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

786.8 32.80 (4.35%)

Back to Option Chain


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