`
[--[65.84.65.76]--]
INDHOTEL
The Indian Hotels Co. Ltd

781.2 6.10 (0.79%)

Back to Option Chain


Historical option data for INDHOTEL

24 Jan 2025 04:12 PM IST
INDHOTEL 30JAN2025 710 CE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 781.20 111.45 0 0.00 0 0 0
23 Jan 775.10 111.45 0.00 0.00 0 0 0
22 Jan 772.75 111.45 0.00 0.00 0 0 0
21 Jan 760.35 111.45 0.00 0.00 0 0 0
20 Jan 793.00 111.45 0.00 0.00 0 -1 0
17 Jan 813.35 111.45 34.20 54.42 1 0 3
16 Jan 811.45 77.25 0.00 0.00 0 0 0
15 Jan 811.40 77.25 0.00 0.00 0 3 0
14 Jan 781.40 77.25 -17.85 29.31 4 2 2
13 Jan 756.10 95.1 0.00 - 0 0 0
10 Jan 805.90 95.1 0.00 0.00 0 0 0
9 Jan 822.85 95.1 0.00 0.00 0 0 0
8 Jan 834.90 95.1 0.00 0.00 0 0 0
7 Jan 852.15 95.1 0.00 0.00 0 0 0
6 Jan 844.25 95.1 0.00 0.00 0 0 0
3 Jan 872.45 95.1 0.00 0.00 0 0 0
2 Jan 879.50 95.1 0.00 0.00 0 0 0
1 Jan 873.60 95.1 0.00 0.00 0 0 0
30 Dec 889.65 95.1 0.00 0.00 0 0 0
27 Dec 860.60 95.1 0.00 0.00 0 0 0
26 Dec 868.30 95.1 0.00 0.00 0 0 0
24 Dec 862.65 95.1 0.00 0.00 0 0 0
23 Dec 859.40 95.1 0.00 0.00 0 0 0
20 Dec 854.10 95.1 0.00 0.00 0 0 0
19 Dec 880.05 95.1 0.00 0.00 0 0 0
18 Dec 881.40 95.1 0.00 0.00 0 0 0
12 Dec 836.70 95.1 0.00 0.00 0 0 0
10 Dec 838.55 95.1 0.00 0.00 0 0 0
9 Dec 837.20 95.1 0.00 0.00 0 0 0
6 Dec 826.65 95.1 0.00 0 0 0


For The Indian Hotels Co. Ltd - strike price 710 expiring on 30JAN2025

Delta for 710 CE is 0.00

Historical price for 710 CE is as follows

On 24 Jan INDHOTEL was trading at 781.20. The strike last trading price was 111.45, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 23 Jan INDHOTEL was trading at 775.10. The strike last trading price was 111.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 22 Jan INDHOTEL was trading at 772.75. The strike last trading price was 111.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 21 Jan INDHOTEL was trading at 760.35. The strike last trading price was 111.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 20 Jan INDHOTEL was trading at 793.00. The strike last trading price was 111.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0


On 17 Jan INDHOTEL was trading at 813.35. The strike last trading price was 111.45, which was 34.20 higher than the previous day. The implied volatity was 54.42, the open interest changed by 0 which decreased total open position to 3


On 16 Jan INDHOTEL was trading at 811.45. The strike last trading price was 77.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 15 Jan INDHOTEL was trading at 811.40. The strike last trading price was 77.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0


On 14 Jan INDHOTEL was trading at 781.40. The strike last trading price was 77.25, which was -17.85 lower than the previous day. The implied volatity was 29.31, the open interest changed by 2 which increased total open position to 2


On 13 Jan INDHOTEL was trading at 756.10. The strike last trading price was 95.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 10 Jan INDHOTEL was trading at 805.90. The strike last trading price was 95.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 9 Jan INDHOTEL was trading at 822.85. The strike last trading price was 95.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 8 Jan INDHOTEL was trading at 834.90. The strike last trading price was 95.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 7 Jan INDHOTEL was trading at 852.15. The strike last trading price was 95.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 6 Jan INDHOTEL was trading at 844.25. The strike last trading price was 95.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 3 Jan INDHOTEL was trading at 872.45. The strike last trading price was 95.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 2 Jan INDHOTEL was trading at 879.50. The strike last trading price was 95.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 1 Jan INDHOTEL was trading at 873.60. The strike last trading price was 95.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 30 Dec INDHOTEL was trading at 889.65. The strike last trading price was 95.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 27 Dec INDHOTEL was trading at 860.60. The strike last trading price was 95.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 26 Dec INDHOTEL was trading at 868.30. The strike last trading price was 95.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 24 Dec INDHOTEL was trading at 862.65. The strike last trading price was 95.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 23 Dec INDHOTEL was trading at 859.40. The strike last trading price was 95.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 20 Dec INDHOTEL was trading at 854.10. The strike last trading price was 95.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 19 Dec INDHOTEL was trading at 880.05. The strike last trading price was 95.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 18 Dec INDHOTEL was trading at 881.40. The strike last trading price was 95.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 12 Dec INDHOTEL was trading at 836.70. The strike last trading price was 95.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 10 Dec INDHOTEL was trading at 838.55. The strike last trading price was 95.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 9 Dec INDHOTEL was trading at 837.20. The strike last trading price was 95.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 6 Dec INDHOTEL was trading at 826.65. The strike last trading price was 95.1, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


INDHOTEL 30JAN2025 710 PE
Delta: -0.02
Vega: 0.06
Theta: -0.17
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 781.20 0.35 -0.4 37.78 14 -4 165
23 Jan 775.10 0.75 -0.20 38.42 177 7 169
22 Jan 772.75 0.95 -1.05 36.58 299 -5 163
21 Jan 760.35 2 1.20 35.72 206 46 169
20 Jan 793.00 0.8 -1.05 38.91 302 61 126
17 Jan 813.35 1.85 0.15 48.93 228 -37 76
16 Jan 811.45 1.7 0.15 45.44 93 22 105
15 Jan 811.40 1.55 -1.45 43.12 303 -40 77
14 Jan 781.40 3 -14.65 38.89 410 117 117
13 Jan 756.10 17.65 0.00 9.12 0 0 0
10 Jan 805.90 17.65 0.00 0.00 0 0 0
9 Jan 822.85 17.65 0.00 0.00 0 0 0
8 Jan 834.90 17.65 0.00 0.00 0 0 0
7 Jan 852.15 17.65 0.00 0.00 0 0 0
6 Jan 844.25 17.65 0.00 0.00 0 0 0
3 Jan 872.45 17.65 0.00 0.00 0 0 0
2 Jan 879.50 17.65 0.00 0.00 0 0 0
1 Jan 873.60 17.65 0.00 0.00 0 0 0
30 Dec 889.65 17.65 0.00 0.00 0 0 0
27 Dec 860.60 17.65 0.00 0.00 0 0 0
26 Dec 868.30 17.65 0.00 0.00 0 0 0
24 Dec 862.65 17.65 0.00 0.00 0 0 0
23 Dec 859.40 17.65 0.00 0.00 0 0 0
20 Dec 854.10 17.65 0.00 0.00 0 0 0
19 Dec 880.05 17.65 0.00 0.00 0 0 0
18 Dec 881.40 17.65 0.00 0.00 0 0 0
12 Dec 836.70 17.65 0.00 0.00 0 0 0
10 Dec 838.55 17.65 0.00 0.00 0 0 0
9 Dec 837.20 17.65 0.00 0.00 0 0 0
6 Dec 826.65 17.65 0.00 0 0 0


For The Indian Hotels Co. Ltd - strike price 710 expiring on 30JAN2025

Delta for 710 PE is -0.02

Historical price for 710 PE is as follows

On 24 Jan INDHOTEL was trading at 781.20. The strike last trading price was 0.35, which was -0.4 lower than the previous day. The implied volatity was 37.78, the open interest changed by -4 which decreased total open position to 165


On 23 Jan INDHOTEL was trading at 775.10. The strike last trading price was 0.75, which was -0.20 lower than the previous day. The implied volatity was 38.42, the open interest changed by 7 which increased total open position to 169


On 22 Jan INDHOTEL was trading at 772.75. The strike last trading price was 0.95, which was -1.05 lower than the previous day. The implied volatity was 36.58, the open interest changed by -5 which decreased total open position to 163


On 21 Jan INDHOTEL was trading at 760.35. The strike last trading price was 2, which was 1.20 higher than the previous day. The implied volatity was 35.72, the open interest changed by 46 which increased total open position to 169


On 20 Jan INDHOTEL was trading at 793.00. The strike last trading price was 0.8, which was -1.05 lower than the previous day. The implied volatity was 38.91, the open interest changed by 61 which increased total open position to 126


On 17 Jan INDHOTEL was trading at 813.35. The strike last trading price was 1.85, which was 0.15 higher than the previous day. The implied volatity was 48.93, the open interest changed by -37 which decreased total open position to 76


On 16 Jan INDHOTEL was trading at 811.45. The strike last trading price was 1.7, which was 0.15 higher than the previous day. The implied volatity was 45.44, the open interest changed by 22 which increased total open position to 105


On 15 Jan INDHOTEL was trading at 811.40. The strike last trading price was 1.55, which was -1.45 lower than the previous day. The implied volatity was 43.12, the open interest changed by -40 which decreased total open position to 77


On 14 Jan INDHOTEL was trading at 781.40. The strike last trading price was 3, which was -14.65 lower than the previous day. The implied volatity was 38.89, the open interest changed by 117 which increased total open position to 117


On 13 Jan INDHOTEL was trading at 756.10. The strike last trading price was 17.65, which was 0.00 lower than the previous day. The implied volatity was 9.12, the open interest changed by 0 which decreased total open position to 0


On 10 Jan INDHOTEL was trading at 805.90. The strike last trading price was 17.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 9 Jan INDHOTEL was trading at 822.85. The strike last trading price was 17.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 8 Jan INDHOTEL was trading at 834.90. The strike last trading price was 17.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 7 Jan INDHOTEL was trading at 852.15. The strike last trading price was 17.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 6 Jan INDHOTEL was trading at 844.25. The strike last trading price was 17.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 3 Jan INDHOTEL was trading at 872.45. The strike last trading price was 17.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 2 Jan INDHOTEL was trading at 879.50. The strike last trading price was 17.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 1 Jan INDHOTEL was trading at 873.60. The strike last trading price was 17.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 30 Dec INDHOTEL was trading at 889.65. The strike last trading price was 17.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 27 Dec INDHOTEL was trading at 860.60. The strike last trading price was 17.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 26 Dec INDHOTEL was trading at 868.30. The strike last trading price was 17.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 24 Dec INDHOTEL was trading at 862.65. The strike last trading price was 17.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 23 Dec INDHOTEL was trading at 859.40. The strike last trading price was 17.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 20 Dec INDHOTEL was trading at 854.10. The strike last trading price was 17.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 19 Dec INDHOTEL was trading at 880.05. The strike last trading price was 17.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 18 Dec INDHOTEL was trading at 881.40. The strike last trading price was 17.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 12 Dec INDHOTEL was trading at 836.70. The strike last trading price was 17.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 10 Dec INDHOTEL was trading at 838.55. The strike last trading price was 17.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 9 Dec INDHOTEL was trading at 837.20. The strike last trading price was 17.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 6 Dec INDHOTEL was trading at 826.65. The strike last trading price was 17.65, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0