INDHOTEL
The Indian Hotels Co. Ltd
Historical option data for INDHOTEL
21 Nov 2024 04:12 PM IST
| INDHOTEL 28NOV2024 730 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 786.80 | 55.85 | 28.85 | - | 316 | -94 | 367 | |||
| 20 Nov | 754.00 | 27 | 0.00 | 25.67 | 1,107 | -157 | 461 | |||
| 19 Nov | 754.00 | 27 | 9.80 | 25.67 | 1,107 | -157 | 461 | |||
| 18 Nov | 737.20 | 17.2 | -3.15 | 26.50 | 1,513 | -101 | 623 | |||
| 14 Nov | 741.35 | 20.35 | 9.95 | 22.61 | 7,333 | -10 | 731 | |||
| 13 Nov | 714.15 | 10.4 | -4.85 | 26.01 | 2,155 | 21 | 744 | |||
| 12 Nov | 730.40 | 15.25 | -0.55 | 23.76 | 3,738 | -47 | 723 | |||
| 11 Nov | 729.75 | 15.8 | -3.40 | 23.35 | 4,489 | -114 | 767 | |||
| 8 Nov | 732.90 | 19.2 | 10.70 | 24.42 | 19,209 | 603 | 878 | |||
| 7 Nov | 683.80 | 8.5 | 1.35 | 33.19 | 1,263 | 53 | 278 | |||
| 6 Nov | 684.65 | 7.15 | 2.00 | 30.46 | 700 | 77 | 225 | |||
| 5 Nov | 668.00 | 5.15 | -1.40 | 33.71 | 436 | -19 | 149 | |||
| 4 Nov | 666.55 | 6.55 | -3.95 | 37.26 | 503 | -2 | 168 | |||
| 1 Nov | 687.60 | 10.5 | 2.15 | 32.46 | 57 | 11 | 169 | |||
| 31 Oct | 676.70 | 8.35 | -2.10 | - | 352 | -6 | 158 | |||
| 30 Oct | 684.75 | 10.45 | -0.25 | - | 153 | 78 | 163 | |||
| 29 Oct | 678.75 | 10.7 | 0.90 | - | 49 | 15 | 86 | |||
|
|
||||||||||
| 28 Oct | 671.25 | 9.8 | -6.70 | - | 32 | 13 | 72 | |||
| 25 Oct | 691.25 | 16.5 | 10.00 | - | 81 | 46 | 59 | |||
| 24 Oct | 667.00 | 6.5 | -1.25 | - | 3 | 0 | 13 | |||
| 23 Oct | 658.65 | 7.75 | -1.55 | - | 2 | 1 | 13 | |||
| 22 Oct | 656.10 | 9.3 | -3.50 | - | 11 | 5 | 11 | |||
| 21 Oct | 679.00 | 12.8 | -0.20 | - | 7 | 4 | 7 | |||
| 18 Oct | 686.70 | 13 | 2.50 | - | 2 | 0 | 1 | |||
| 17 Oct | 687.30 | 10.5 | -27.75 | - | 1 | 0 | 0 | |||
| 16 Oct | 704.55 | 38.25 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 712.60 | 38.25 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 705.20 | 38.25 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 708.55 | 38.25 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 706.25 | 38.25 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 693.65 | 38.25 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 684.65 | 38.25 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 684.70 | 38.25 | - | 0 | 0 | 0 | ||||
For The Indian Hotels Co. Ltd - strike price 730 expiring on 28NOV2024
Delta for 730 CE is -
Historical price for 730 CE is as follows
On 21 Nov INDHOTEL was trading at 786.80. The strike last trading price was 55.85, which was 28.85 higher than the previous day. The implied volatity was -, the open interest changed by -94 which decreased total open position to 367
On 20 Nov INDHOTEL was trading at 754.00. The strike last trading price was 27, which was 0.00 lower than the previous day. The implied volatity was 25.67, the open interest changed by -157 which decreased total open position to 461
On 19 Nov INDHOTEL was trading at 754.00. The strike last trading price was 27, which was 9.80 higher than the previous day. The implied volatity was 25.67, the open interest changed by -157 which decreased total open position to 461
On 18 Nov INDHOTEL was trading at 737.20. The strike last trading price was 17.2, which was -3.15 lower than the previous day. The implied volatity was 26.50, the open interest changed by -101 which decreased total open position to 623
On 14 Nov INDHOTEL was trading at 741.35. The strike last trading price was 20.35, which was 9.95 higher than the previous day. The implied volatity was 22.61, the open interest changed by -10 which decreased total open position to 731
On 13 Nov INDHOTEL was trading at 714.15. The strike last trading price was 10.4, which was -4.85 lower than the previous day. The implied volatity was 26.01, the open interest changed by 21 which increased total open position to 744
On 12 Nov INDHOTEL was trading at 730.40. The strike last trading price was 15.25, which was -0.55 lower than the previous day. The implied volatity was 23.76, the open interest changed by -47 which decreased total open position to 723
On 11 Nov INDHOTEL was trading at 729.75. The strike last trading price was 15.8, which was -3.40 lower than the previous day. The implied volatity was 23.35, the open interest changed by -114 which decreased total open position to 767
On 8 Nov INDHOTEL was trading at 732.90. The strike last trading price was 19.2, which was 10.70 higher than the previous day. The implied volatity was 24.42, the open interest changed by 603 which increased total open position to 878
On 7 Nov INDHOTEL was trading at 683.80. The strike last trading price was 8.5, which was 1.35 higher than the previous day. The implied volatity was 33.19, the open interest changed by 53 which increased total open position to 278
On 6 Nov INDHOTEL was trading at 684.65. The strike last trading price was 7.15, which was 2.00 higher than the previous day. The implied volatity was 30.46, the open interest changed by 77 which increased total open position to 225
On 5 Nov INDHOTEL was trading at 668.00. The strike last trading price was 5.15, which was -1.40 lower than the previous day. The implied volatity was 33.71, the open interest changed by -19 which decreased total open position to 149
On 4 Nov INDHOTEL was trading at 666.55. The strike last trading price was 6.55, which was -3.95 lower than the previous day. The implied volatity was 37.26, the open interest changed by -2 which decreased total open position to 168
On 1 Nov INDHOTEL was trading at 687.60. The strike last trading price was 10.5, which was 2.15 higher than the previous day. The implied volatity was 32.46, the open interest changed by 11 which increased total open position to 169
On 31 Oct INDHOTEL was trading at 676.70. The strike last trading price was 8.35, which was -2.10 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 10.45, which was -0.25 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 10.7, which was 0.90 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 9.8, which was -6.70 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 16.5, which was 10.00 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 6.5, which was -1.25 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 7.75, which was -1.55 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 9.3, which was -3.50 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 12.8, which was -0.20 lower 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 13, which was 2.50 higher 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 10.5, which was -27.75 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 38.25, 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 38.25, 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 38.25, 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 38.25, 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 38.25, 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 38.25, 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 38.25, 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 38.25, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| INDHOTEL 28NOV2024 730 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.08
Vega: 0.17
Theta: -0.46
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 786.80 | 1.7 | -3.30 | 40.06 | 2,824 | -58 | 808 |
| 20 Nov | 754.00 | 5 | 0.00 | 29.32 | 3,040 | 163 | 869 |
| 19 Nov | 754.00 | 5 | -5.50 | 29.32 | 3,040 | 166 | 869 |
| 18 Nov | 737.20 | 10.5 | 0.45 | 29.26 | 1,827 | 18 | 703 |
| 14 Nov | 741.35 | 10.05 | -11.50 | 27.26 | 2,623 | 267 | 683 |
| 13 Nov | 714.15 | 21.55 | 5.40 | 26.71 | 1,286 | -81 | 419 |
| 12 Nov | 730.40 | 16.15 | 0.65 | 27.87 | 2,262 | -99 | 545 |
| 11 Nov | 729.75 | 15.5 | 0.65 | 26.53 | 3,932 | -144 | 654 |
| 8 Nov | 732.90 | 14.85 | -31.60 | 25.30 | 4,025 | 791 | 795 |
| 7 Nov | 683.80 | 46.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 684.65 | 46.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 668.00 | 46.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 666.55 | 46.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 687.60 | 46.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 676.70 | 46.45 | 0.00 | - | 0 | 4 | 0 |
| 30 Oct | 684.75 | 46.45 | -2.75 | - | 5 | 3 | 3 |
| 29 Oct | 678.75 | 49.2 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 671.25 | 49.2 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 691.25 | 49.2 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 667.00 | 49.2 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 658.65 | 49.2 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 656.10 | 49.2 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 679.00 | 49.2 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 686.70 | 49.2 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 687.30 | 49.2 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 704.55 | 49.2 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 712.60 | 49.2 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 705.20 | 49.2 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 708.55 | 49.2 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 706.25 | 49.2 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 693.65 | 49.2 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 684.65 | 49.2 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 684.70 | 49.2 | - | 0 | 0 | 0 | |
For The Indian Hotels Co. Ltd - strike price 730 expiring on 28NOV2024
Delta for 730 PE is -0.08
Historical price for 730 PE is as follows
On 21 Nov INDHOTEL was trading at 786.80. The strike last trading price was 1.7, which was -3.30 lower than the previous day. The implied volatity was 40.06, the open interest changed by -58 which decreased total open position to 808
On 20 Nov INDHOTEL was trading at 754.00. The strike last trading price was 5, which was 0.00 lower than the previous day. The implied volatity was 29.32, the open interest changed by 163 which increased total open position to 869
On 19 Nov INDHOTEL was trading at 754.00. The strike last trading price was 5, which was -5.50 lower than the previous day. The implied volatity was 29.32, the open interest changed by 166 which increased total open position to 869
On 18 Nov INDHOTEL was trading at 737.20. The strike last trading price was 10.5, which was 0.45 higher than the previous day. The implied volatity was 29.26, the open interest changed by 18 which increased total open position to 703
On 14 Nov INDHOTEL was trading at 741.35. The strike last trading price was 10.05, which was -11.50 lower than the previous day. The implied volatity was 27.26, the open interest changed by 267 which increased total open position to 683
On 13 Nov INDHOTEL was trading at 714.15. The strike last trading price was 21.55, which was 5.40 higher than the previous day. The implied volatity was 26.71, the open interest changed by -81 which decreased total open position to 419
On 12 Nov INDHOTEL was trading at 730.40. The strike last trading price was 16.15, which was 0.65 higher than the previous day. The implied volatity was 27.87, the open interest changed by -99 which decreased total open position to 545
On 11 Nov INDHOTEL was trading at 729.75. The strike last trading price was 15.5, which was 0.65 higher than the previous day. The implied volatity was 26.53, the open interest changed by -144 which decreased total open position to 654
On 8 Nov INDHOTEL was trading at 732.90. The strike last trading price was 14.85, which was -31.60 lower than the previous day. The implied volatity was 25.30, the open interest changed by 791 which increased total open position to 795
On 7 Nov INDHOTEL was trading at 683.80. The strike last trading price was 46.45, 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 6 Nov INDHOTEL was trading at 684.65. The strike last trading price was 46.45, 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 5 Nov INDHOTEL was trading at 668.00. The strike last trading price was 46.45, 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 4 Nov INDHOTEL was trading at 666.55. The strike last trading price was 46.45, 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 1 Nov INDHOTEL was trading at 687.60. The strike last trading price was 46.45, 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 31 Oct INDHOTEL was trading at 676.70. The strike last trading price was 46.45, 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 Oct INDHOTEL was trading at 684.75. The strike last trading price was 46.45, which was -2.75 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 49.2, 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 49.2, 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 25 Oct INDHOTEL was trading at 691.25. The strike last trading price was 49.2, 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 49.2, 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 49.2, 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 49.2, 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 49.2, 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 18 Oct INDHOTEL was trading at 686.70. The strike last trading price was 49.2, 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 49.2, 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 49.2, 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 49.2, 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 49.2, 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 49.2, 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 49.2, 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 49.2, 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 49.2, 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 49.2, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
