INDHOTEL
The Indian Hotels Co. Ltd
Historical option data for INDHOTEL
21 Nov 2024 04:12 PM IST
| INDHOTEL 28NOV2024 710 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 786.80 | 75.65 | 31.20 | - | 35 | -13 | 181 | |||
| 20 Nov | 754.00 | 44.45 | 0.00 | 27.36 | 59 | -15 | 193 | |||
| 19 Nov | 754.00 | 44.45 | 12.55 | 27.36 | 59 | -16 | 193 | |||
| 18 Nov | 737.20 | 31.9 | -2.30 | 28.53 | 107 | 2 | 208 | |||
| 14 Nov | 741.35 | 34.2 | 14.05 | 19.07 | 609 | -65 | 207 | |||
| 13 Nov | 714.15 | 20.15 | -6.95 | 26.29 | 500 | -54 | 271 | |||
| 12 Nov | 730.40 | 27.1 | -0.90 | 22.95 | 258 | -21 | 331 | |||
| 11 Nov | 729.75 | 28 | -3.95 | 23.03 | 727 | -22 | 352 | |||
| 8 Nov | 732.90 | 31.95 | 17.65 | 24.86 | 12,806 | 9 | 382 | |||
| 7 Nov | 683.80 | 14.3 | 1.60 | 32.99 | 1,718 | 138 | 365 | |||
| 6 Nov | 684.65 | 12.7 | 4.05 | 30.41 | 984 | 97 | 244 | |||
| 5 Nov | 668.00 | 8.65 | -2.05 | 32.94 | 532 | -20 | 149 | |||
| 4 Nov | 666.55 | 10.7 | -6.05 | 37.25 | 364 | 54 | 164 | |||
| 1 Nov | 687.60 | 16.75 | 2.95 | 32.47 | 42 | 10 | 110 | |||
| 31 Oct | 676.70 | 13.8 | -2.50 | - | 211 | 20 | 99 | |||
| 30 Oct | 684.75 | 16.3 | -0.15 | - | 133 | -2 | 80 | |||
| 29 Oct | 678.75 | 16.45 | 2.25 | - | 71 | 5 | 79 | |||
| 28 Oct | 671.25 | 14.2 | -8.80 | - | 76 | 23 | 72 | |||
| 25 Oct | 691.25 | 23 | 10.20 | - | 53 | 8 | 49 | |||
|
|
||||||||||
| 24 Oct | 667.00 | 12.8 | 0.45 | - | 31 | 17 | 42 | |||
| 23 Oct | 658.65 | 12.35 | -0.40 | - | 13 | 6 | 24 | |||
| 22 Oct | 656.10 | 12.75 | -6.15 | - | 4 | 1 | 18 | |||
| 21 Oct | 679.00 | 18.9 | 0.35 | - | 27 | 9 | 16 | |||
| 18 Oct | 686.70 | 18.55 | 0.00 | - | 0 | 7 | 0 | |||
| 17 Oct | 687.30 | 18.55 | -11.50 | - | 9 | 8 | 8 | |||
| 16 Oct | 704.55 | 30.05 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 712.60 | 30.05 | -0.15 | - | 2 | 1 | 1 | |||
| 14 Oct | 705.20 | 30.2 | 7.50 | - | 1 | 0 | 1 | |||
| 11 Oct | 708.55 | 22.7 | -5.05 | - | 1 | 0 | 1 | |||
| 10 Oct | 706.25 | 27.75 | 0.00 | - | 0 | 1 | 0 | |||
| 9 Oct | 693.65 | 27.75 | -19.70 | - | 1 | 0 | 0 | |||
| 8 Oct | 684.65 | 47.45 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 661.45 | 47.45 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 684.70 | 47.45 | - | 0 | 0 | 0 | ||||
For The Indian Hotels Co. Ltd - strike price 710 expiring on 28NOV2024
Delta for 710 CE is -
Historical price for 710 CE is as follows
On 21 Nov INDHOTEL was trading at 786.80. The strike last trading price was 75.65, which was 31.20 higher than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 181
On 20 Nov INDHOTEL was trading at 754.00. The strike last trading price was 44.45, which was 0.00 lower than the previous day. The implied volatity was 27.36, the open interest changed by -15 which decreased total open position to 193
On 19 Nov INDHOTEL was trading at 754.00. The strike last trading price was 44.45, which was 12.55 higher than the previous day. The implied volatity was 27.36, the open interest changed by -16 which decreased total open position to 193
On 18 Nov INDHOTEL was trading at 737.20. The strike last trading price was 31.9, which was -2.30 lower than the previous day. The implied volatity was 28.53, the open interest changed by 2 which increased total open position to 208
On 14 Nov INDHOTEL was trading at 741.35. The strike last trading price was 34.2, which was 14.05 higher than the previous day. The implied volatity was 19.07, the open interest changed by -65 which decreased total open position to 207
On 13 Nov INDHOTEL was trading at 714.15. The strike last trading price was 20.15, which was -6.95 lower than the previous day. The implied volatity was 26.29, the open interest changed by -54 which decreased total open position to 271
On 12 Nov INDHOTEL was trading at 730.40. The strike last trading price was 27.1, which was -0.90 lower than the previous day. The implied volatity was 22.95, the open interest changed by -21 which decreased total open position to 331
On 11 Nov INDHOTEL was trading at 729.75. The strike last trading price was 28, which was -3.95 lower than the previous day. The implied volatity was 23.03, the open interest changed by -22 which decreased total open position to 352
On 8 Nov INDHOTEL was trading at 732.90. The strike last trading price was 31.95, which was 17.65 higher than the previous day. The implied volatity was 24.86, the open interest changed by 9 which increased total open position to 382
On 7 Nov INDHOTEL was trading at 683.80. The strike last trading price was 14.3, which was 1.60 higher than the previous day. The implied volatity was 32.99, the open interest changed by 138 which increased total open position to 365
On 6 Nov INDHOTEL was trading at 684.65. The strike last trading price was 12.7, which was 4.05 higher than the previous day. The implied volatity was 30.41, the open interest changed by 97 which increased total open position to 244
On 5 Nov INDHOTEL was trading at 668.00. The strike last trading price was 8.65, which was -2.05 lower than the previous day. The implied volatity was 32.94, the open interest changed by -20 which decreased total open position to 149
On 4 Nov INDHOTEL was trading at 666.55. The strike last trading price was 10.7, which was -6.05 lower than the previous day. The implied volatity was 37.25, the open interest changed by 54 which increased total open position to 164
On 1 Nov INDHOTEL was trading at 687.60. The strike last trading price was 16.75, which was 2.95 higher than the previous day. The implied volatity was 32.47, the open interest changed by 10 which increased total open position to 110
On 31 Oct INDHOTEL was trading at 676.70. The strike last trading price was 13.8, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct INDHOTEL was trading at 684.75. The strike last trading price was 16.3, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct INDHOTEL was trading at 678.75. The strike last trading price was 16.45, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct INDHOTEL was trading at 671.25. The strike last trading price was 14.2, which was -8.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct INDHOTEL was trading at 691.25. The strike last trading price was 23, which was 10.20 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct INDHOTEL was trading at 667.00. The strike last trading price was 12.8, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct INDHOTEL was trading at 658.65. The strike last trading price was 12.35, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct INDHOTEL was trading at 656.10. The strike last trading price was 12.75, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct INDHOTEL was trading at 679.00. The strike last trading price was 18.9, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct INDHOTEL was trading at 686.70. The strike last trading price was 18.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct INDHOTEL was trading at 687.30. The strike last trading price was 18.55, which was -11.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct INDHOTEL was trading at 704.55. The strike last trading price was 30.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct INDHOTEL was trading at 712.60. The strike last trading price was 30.05, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct INDHOTEL was trading at 705.20. The strike last trading price was 30.2, which was 7.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct INDHOTEL was trading at 708.55. The strike last trading price was 22.7, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct INDHOTEL was trading at 706.25. The strike last trading price was 27.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct INDHOTEL was trading at 693.65. The strike last trading price was 27.75, which was -19.70 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct INDHOTEL was trading at 684.65. The strike last trading price was 47.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct INDHOTEL was trading at 661.45. The strike last trading price was 47.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept INDHOTEL was trading at 684.70. The strike last trading price was 47.45, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| INDHOTEL 28NOV2024 710 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.05
Vega: 0.11
Theta: -0.33
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 786.80 | 0.95 | -1.35 | 44.94 | 1,305 | -63 | 445 |
| 20 Nov | 754.00 | 2.3 | 0.00 | 32.68 | 1,531 | -75 | 513 |
| 19 Nov | 754.00 | 2.3 | -2.25 | 32.68 | 1,531 | -70 | 513 |
| 18 Nov | 737.20 | 4.55 | -0.10 | 30.24 | 623 | 29 | 583 |
| 14 Nov | 741.35 | 4.65 | -6.10 | 28.21 | 1,909 | 49 | 557 |
| 13 Nov | 714.15 | 10.75 | 2.90 | 25.86 | 1,594 | -95 | 509 |
| 12 Nov | 730.40 | 7.85 | 0.20 | 27.38 | 1,053 | -45 | 645 |
| 11 Nov | 729.75 | 7.65 | 0.20 | 26.57 | 2,169 | -78 | 693 |
| 8 Nov | 732.90 | 7.45 | -26.50 | 25.44 | 4,961 | 754 | 774 |
| 7 Nov | 683.80 | 33.95 | 2.10 | 36.17 | 113 | 1 | 20 |
| 6 Nov | 684.65 | 31.85 | -17.50 | 31.06 | 16 | -4 | 17 |
| 5 Nov | 668.00 | 49.35 | 0.00 | 0.00 | 0 | 16 | 0 |
| 4 Nov | 666.55 | 49.35 | 9.60 | 34.08 | 50 | 13 | 18 |
| 1 Nov | 687.60 | 39.75 | 0.00 | 0.00 | 0 | 3 | 0 |
| 31 Oct | 676.70 | 39.75 | -5.30 | - | 14 | 5 | 7 |
| 30 Oct | 684.75 | 45.05 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 678.75 | 45.05 | 0.00 | - | 0 | 2 | 0 |
| 28 Oct | 671.25 | 45.05 | -0.45 | - | 2 | 0 | 0 |
| 25 Oct | 691.25 | 45.5 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 667.00 | 45.5 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 658.65 | 45.5 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 656.10 | 45.5 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 679.00 | 45.5 | 6.80 | - | 2 | 1 | 1 |
| 18 Oct | 686.70 | 38.7 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 687.30 | 38.7 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 704.55 | 38.7 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 712.60 | 38.7 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 705.20 | 38.7 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 708.55 | 38.7 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 706.25 | 38.7 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 693.65 | 38.7 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 684.65 | 38.7 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 661.45 | 38.7 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 684.70 | 38.7 | - | 0 | 0 | 0 | |
For The Indian Hotels Co. Ltd - strike price 710 expiring on 28NOV2024
Delta for 710 PE is -0.05
Historical price for 710 PE is as follows
On 21 Nov INDHOTEL was trading at 786.80. The strike last trading price was 0.95, which was -1.35 lower than the previous day. The implied volatity was 44.94, the open interest changed by -63 which decreased total open position to 445
On 20 Nov INDHOTEL was trading at 754.00. The strike last trading price was 2.3, which was 0.00 lower than the previous day. The implied volatity was 32.68, the open interest changed by -75 which decreased total open position to 513
On 19 Nov INDHOTEL was trading at 754.00. The strike last trading price was 2.3, which was -2.25 lower than the previous day. The implied volatity was 32.68, the open interest changed by -70 which decreased total open position to 513
On 18 Nov INDHOTEL was trading at 737.20. The strike last trading price was 4.55, which was -0.10 lower than the previous day. The implied volatity was 30.24, the open interest changed by 29 which increased total open position to 583
On 14 Nov INDHOTEL was trading at 741.35. The strike last trading price was 4.65, which was -6.10 lower than the previous day. The implied volatity was 28.21, the open interest changed by 49 which increased total open position to 557
On 13 Nov INDHOTEL was trading at 714.15. The strike last trading price was 10.75, which was 2.90 higher than the previous day. The implied volatity was 25.86, the open interest changed by -95 which decreased total open position to 509
On 12 Nov INDHOTEL was trading at 730.40. The strike last trading price was 7.85, which was 0.20 higher than the previous day. The implied volatity was 27.38, the open interest changed by -45 which decreased total open position to 645
On 11 Nov INDHOTEL was trading at 729.75. The strike last trading price was 7.65, which was 0.20 higher than the previous day. The implied volatity was 26.57, the open interest changed by -78 which decreased total open position to 693
On 8 Nov INDHOTEL was trading at 732.90. The strike last trading price was 7.45, which was -26.50 lower than the previous day. The implied volatity was 25.44, the open interest changed by 754 which increased total open position to 774
On 7 Nov INDHOTEL was trading at 683.80. The strike last trading price was 33.95, which was 2.10 higher than the previous day. The implied volatity was 36.17, the open interest changed by 1 which increased total open position to 20
On 6 Nov INDHOTEL was trading at 684.65. The strike last trading price was 31.85, which was -17.50 lower than the previous day. The implied volatity was 31.06, the open interest changed by -4 which decreased total open position to 17
On 5 Nov INDHOTEL was trading at 668.00. The strike last trading price was 49.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 16 which increased total open position to 0
On 4 Nov INDHOTEL was trading at 666.55. The strike last trading price was 49.35, which was 9.60 higher than the previous day. The implied volatity was 34.08, the open interest changed by 13 which increased total open position to 18
On 1 Nov INDHOTEL was trading at 687.60. The strike last trading price was 39.75, 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 31 Oct INDHOTEL was trading at 676.70. The strike last trading price was 39.75, which was -5.30 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct INDHOTEL was trading at 684.75. The strike last trading price was 45.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct INDHOTEL was trading at 678.75. The strike last trading price was 45.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct INDHOTEL was trading at 671.25. The strike last trading price was 45.05, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct INDHOTEL was trading at 691.25. The strike last trading price was 45.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct INDHOTEL was trading at 667.00. The strike last trading price was 45.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct INDHOTEL was trading at 658.65. The strike last trading price was 45.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct INDHOTEL was trading at 656.10. The strike last trading price was 45.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct INDHOTEL was trading at 679.00. The strike last trading price was 45.5, which was 6.80 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct INDHOTEL was trading at 686.70. The strike last trading price was 38.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct INDHOTEL was trading at 687.30. The strike last trading price was 38.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct INDHOTEL was trading at 704.55. The strike last trading price was 38.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct INDHOTEL was trading at 712.60. The strike last trading price was 38.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct INDHOTEL was trading at 705.20. The strike last trading price was 38.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct INDHOTEL was trading at 708.55. The strike last trading price was 38.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct INDHOTEL was trading at 706.25. The strike last trading price was 38.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct INDHOTEL was trading at 693.65. The strike last trading price was 38.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct INDHOTEL was trading at 684.65. The strike last trading price was 38.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct INDHOTEL was trading at 661.45. The strike last trading price was 38.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept INDHOTEL was trading at 684.70. The strike last trading price was 38.7, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
