`
[--[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 730 CE
Delta: 0.87
Vega: 0.21
Theta: -0.97
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 781.20 53.15 7.25 46.37 2 0 12
23 Jan 775.10 45.9 0.60 - 7 -1 12
22 Jan 772.75 45.3 2.80 30.17 8 2 14
21 Jan 760.35 42.5 -21.10 48.93 1 0 12
20 Jan 793.00 63.6 4.85 - 7 4 11
17 Jan 813.35 58.75 0.00 0.00 0 0 0
16 Jan 811.45 58.75 0.00 0.00 0 0 0
15 Jan 811.40 58.75 0.00 0.00 0 2 0
14 Jan 781.40 58.75 17.90 28.66 9 2 7
13 Jan 756.10 40.85 -107.15 33.71 11 4 6
10 Jan 805.90 148 0.00 0.00 0 0 0
9 Jan 822.85 148 0.00 0.00 0 0 0
8 Jan 834.90 148 0.00 0.00 0 0 0
7 Jan 852.15 148 0.00 0.00 0 0 0
6 Jan 844.25 148 0.00 0.00 0 0 0
3 Jan 872.45 148 0.00 0.00 0 0 0
2 Jan 879.50 148 0.00 0.00 0 0 0
1 Jan 873.60 148 0.00 0.00 0 0 0
31 Dec 877.55 148 0.00 0.00 0 1 0
30 Dec 889.65 148 -5.00 - 1 0 1
27 Dec 860.60 153 0.00 0.00 0 0 0
26 Dec 868.30 153 0.00 0.00 0 0 0
24 Dec 862.65 153 0.00 0.00 0 0 0
23 Dec 859.40 153 0.00 0.00 0 0 0
20 Dec 854.10 153 0.00 0.00 0 0 0
19 Dec 880.05 153 0.00 0.00 0 0 0
18 Dec 881.40 153 0.00 0.00 0 1 0
17 Dec 880.05 153 71.60 - 1 0 0
16 Dec 867.65 81.4 0.00 - 0 0 0
12 Dec 836.70 81.4 0.00 - 0 0 0
10 Dec 838.55 81.4 0.00 - 0 0 0
9 Dec 837.20 81.4 0.00 - 0 0 0
6 Dec 826.65 81.4 - 0 0 0


For The Indian Hotels Co. Ltd - strike price 730 expiring on 30JAN2025

Delta for 730 CE is 0.87

Historical price for 730 CE is as follows

On 24 Jan INDHOTEL was trading at 781.20. The strike last trading price was 53.15, which was 7.25 higher than the previous day. The implied volatity was 46.37, the open interest changed by 0 which decreased total open position to 12


On 23 Jan INDHOTEL was trading at 775.10. The strike last trading price was 45.9, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 12


On 22 Jan INDHOTEL was trading at 772.75. The strike last trading price was 45.3, which was 2.80 higher than the previous day. The implied volatity was 30.17, the open interest changed by 2 which increased total open position to 14


On 21 Jan INDHOTEL was trading at 760.35. The strike last trading price was 42.5, which was -21.10 lower than the previous day. The implied volatity was 48.93, the open interest changed by 0 which decreased total open position to 12


On 20 Jan INDHOTEL was trading at 793.00. The strike last trading price was 63.6, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 11


On 17 Jan INDHOTEL was trading at 813.35. The strike last trading price was 58.75, 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 16 Jan INDHOTEL was trading at 811.45. The strike last trading price was 58.75, 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 58.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0


On 14 Jan INDHOTEL was trading at 781.40. The strike last trading price was 58.75, which was 17.90 higher than the previous day. The implied volatity was 28.66, the open interest changed by 2 which increased total open position to 7


On 13 Jan INDHOTEL was trading at 756.10. The strike last trading price was 40.85, which was -107.15 lower than the previous day. The implied volatity was 33.71, the open interest changed by 4 which increased total open position to 6


On 10 Jan INDHOTEL was trading at 805.90. The strike last trading price was 148, 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 148, 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 148, 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 148, 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 148, 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 148, 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 148, 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 148, 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 31 Dec INDHOTEL was trading at 877.55. The strike last trading price was 148, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0


On 30 Dec INDHOTEL was trading at 889.65. The strike last trading price was 148, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1


On 27 Dec INDHOTEL was trading at 860.60. The strike last trading price was 153, 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 153, 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 153, 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 153, 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 153, 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 153, 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 153, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0


On 17 Dec INDHOTEL was trading at 880.05. The strike last trading price was 153, which was 71.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 16 Dec INDHOTEL was trading at 867.65. The strike last trading price was 81.4, 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 12 Dec INDHOTEL was trading at 836.70. The strike last trading price was 81.4, 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 Dec INDHOTEL was trading at 838.55. The strike last trading price was 81.4, 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 9 Dec INDHOTEL was trading at 837.20. The strike last trading price was 81.4, 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 6 Dec INDHOTEL was trading at 826.65. The strike last trading price was 81.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


INDHOTEL 30JAN2025 730 PE
Delta: -0.04
Vega: 0.09
Theta: -0.23
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 781.20 0.55 -0.85 30.67 278 -39 207
23 Jan 775.10 1.5 -0.30 33.61 543 -10 241
22 Jan 772.75 1.8 -2.25 31.69 992 -65 252
21 Jan 760.35 4.05 2.80 32.12 855 66 319
20 Jan 793.00 1.25 -1.45 33.94 1,397 -171 261
17 Jan 813.35 2.7 0.00 45.19 634 109 423
16 Jan 811.45 2.7 0.25 42.61 216 -21 315
15 Jan 811.40 2.45 -2.60 40.23 764 160 335
14 Jan 781.40 5.05 -6.00 36.63 720 18 177
13 Jan 756.10 11.05 8.60 36.81 672 67 161
10 Jan 805.90 2.45 1.05 32.58 152 42 94
9 Jan 822.85 1.4 0.00 32.55 67 -4 52
8 Jan 834.90 1.4 0.10 34.54 26 -4 56
7 Jan 852.15 1.3 -0.50 37.58 3 2 60
6 Jan 844.25 1.8 1.25 37.54 120 36 56
3 Jan 872.45 0.55 0.00 0.00 0 0 0
2 Jan 879.50 0.55 0.00 0.00 0 -4 0
1 Jan 873.60 0.55 -0.30 32.75 4 0 24
31 Dec 877.55 0.85 0.00 0.00 0 4 0
30 Dec 889.65 0.85 -0.10 35.07 8 5 25
27 Dec 860.60 0.95 0.20 30.98 8 5 21
26 Dec 868.30 0.75 -0.10 30.63 5 0 16
24 Dec 862.65 0.85 -0.40 29.54 2 0 15
23 Dec 859.40 1.25 -0.40 30.78 1 0 15
20 Dec 854.10 1.65 0.00 0.00 0 0 0
19 Dec 880.05 1.65 0.00 34.27 1 0 15
18 Dec 881.40 1.65 0.00 0.00 0 0 0
17 Dec 880.05 1.65 0.00 33.20 1 0 15
16 Dec 867.65 1.65 -1.35 31.01 6 3 15
12 Dec 836.70 3 -0.10 28.97 9 1 12
10 Dec 838.55 3.1 -0.40 29.31 5 -2 10
9 Dec 837.20 3.5 -20.20 29.24 16 6 6
6 Dec 826.65 23.7 9.17 0 0 0


For The Indian Hotels Co. Ltd - strike price 730 expiring on 30JAN2025

Delta for 730 PE is -0.04

Historical price for 730 PE is as follows

On 24 Jan INDHOTEL was trading at 781.20. The strike last trading price was 0.55, which was -0.85 lower than the previous day. The implied volatity was 30.67, the open interest changed by -39 which decreased total open position to 207


On 23 Jan INDHOTEL was trading at 775.10. The strike last trading price was 1.5, which was -0.30 lower than the previous day. The implied volatity was 33.61, the open interest changed by -10 which decreased total open position to 241


On 22 Jan INDHOTEL was trading at 772.75. The strike last trading price was 1.8, which was -2.25 lower than the previous day. The implied volatity was 31.69, the open interest changed by -65 which decreased total open position to 252


On 21 Jan INDHOTEL was trading at 760.35. The strike last trading price was 4.05, which was 2.80 higher than the previous day. The implied volatity was 32.12, the open interest changed by 66 which increased total open position to 319


On 20 Jan INDHOTEL was trading at 793.00. The strike last trading price was 1.25, which was -1.45 lower than the previous day. The implied volatity was 33.94, the open interest changed by -171 which decreased total open position to 261


On 17 Jan INDHOTEL was trading at 813.35. The strike last trading price was 2.7, which was 0.00 lower than the previous day. The implied volatity was 45.19, the open interest changed by 109 which increased total open position to 423


On 16 Jan INDHOTEL was trading at 811.45. The strike last trading price was 2.7, which was 0.25 higher than the previous day. The implied volatity was 42.61, the open interest changed by -21 which decreased total open position to 315


On 15 Jan INDHOTEL was trading at 811.40. The strike last trading price was 2.45, which was -2.60 lower than the previous day. The implied volatity was 40.23, the open interest changed by 160 which increased total open position to 335


On 14 Jan INDHOTEL was trading at 781.40. The strike last trading price was 5.05, which was -6.00 lower than the previous day. The implied volatity was 36.63, the open interest changed by 18 which increased total open position to 177


On 13 Jan INDHOTEL was trading at 756.10. The strike last trading price was 11.05, which was 8.60 higher than the previous day. The implied volatity was 36.81, the open interest changed by 67 which increased total open position to 161


On 10 Jan INDHOTEL was trading at 805.90. The strike last trading price was 2.45, which was 1.05 higher than the previous day. The implied volatity was 32.58, the open interest changed by 42 which increased total open position to 94


On 9 Jan INDHOTEL was trading at 822.85. The strike last trading price was 1.4, which was 0.00 lower than the previous day. The implied volatity was 32.55, the open interest changed by -4 which decreased total open position to 52


On 8 Jan INDHOTEL was trading at 834.90. The strike last trading price was 1.4, which was 0.10 higher than the previous day. The implied volatity was 34.54, the open interest changed by -4 which decreased total open position to 56


On 7 Jan INDHOTEL was trading at 852.15. The strike last trading price was 1.3, which was -0.50 lower than the previous day. The implied volatity was 37.58, the open interest changed by 2 which increased total open position to 60


On 6 Jan INDHOTEL was trading at 844.25. The strike last trading price was 1.8, which was 1.25 higher than the previous day. The implied volatity was 37.54, the open interest changed by 36 which increased total open position to 56


On 3 Jan INDHOTEL was trading at 872.45. The strike last trading price was 0.55, 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 0.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0


On 1 Jan INDHOTEL was trading at 873.60. The strike last trading price was 0.55, which was -0.30 lower than the previous day. The implied volatity was 32.75, the open interest changed by 0 which decreased total open position to 24


On 31 Dec INDHOTEL was trading at 877.55. The strike last trading price was 0.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0


On 30 Dec INDHOTEL was trading at 889.65. The strike last trading price was 0.85, which was -0.10 lower than the previous day. The implied volatity was 35.07, the open interest changed by 5 which increased total open position to 25


On 27 Dec INDHOTEL was trading at 860.60. The strike last trading price was 0.95, which was 0.20 higher than the previous day. The implied volatity was 30.98, the open interest changed by 5 which increased total open position to 21


On 26 Dec INDHOTEL was trading at 868.30. The strike last trading price was 0.75, which was -0.10 lower than the previous day. The implied volatity was 30.63, the open interest changed by 0 which decreased total open position to 16


On 24 Dec INDHOTEL was trading at 862.65. The strike last trading price was 0.85, which was -0.40 lower than the previous day. The implied volatity was 29.54, the open interest changed by 0 which decreased total open position to 15


On 23 Dec INDHOTEL was trading at 859.40. The strike last trading price was 1.25, which was -0.40 lower than the previous day. The implied volatity was 30.78, the open interest changed by 0 which decreased total open position to 15


On 20 Dec INDHOTEL was trading at 854.10. The strike last trading price was 1.65, 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 1.65, which was 0.00 lower than the previous day. The implied volatity was 34.27, the open interest changed by 0 which decreased total open position to 15


On 18 Dec INDHOTEL was trading at 881.40. The strike last trading price was 1.65, 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 17 Dec INDHOTEL was trading at 880.05. The strike last trading price was 1.65, which was 0.00 lower than the previous day. The implied volatity was 33.20, the open interest changed by 0 which decreased total open position to 15


On 16 Dec INDHOTEL was trading at 867.65. The strike last trading price was 1.65, which was -1.35 lower than the previous day. The implied volatity was 31.01, the open interest changed by 3 which increased total open position to 15


On 12 Dec INDHOTEL was trading at 836.70. The strike last trading price was 3, which was -0.10 lower than the previous day. The implied volatity was 28.97, the open interest changed by 1 which increased total open position to 12


On 10 Dec INDHOTEL was trading at 838.55. The strike last trading price was 3.1, which was -0.40 lower than the previous day. The implied volatity was 29.31, the open interest changed by -2 which decreased total open position to 10


On 9 Dec INDHOTEL was trading at 837.20. The strike last trading price was 3.5, which was -20.20 lower than the previous day. The implied volatity was 29.24, the open interest changed by 6 which increased total open position to 6


On 6 Dec INDHOTEL was trading at 826.65. The strike last trading price was 23.7, which was lower than the previous day. The implied volatity was 9.17, the open interest changed by 0 which decreased total open position to 0