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

741.35 27.20 (3.81%)

Back to Option Chain


Historical option data for INDHOTEL

14 Nov 2024 04:12 PM IST
INDHOTEL 28NOV2024 730 CE
Delta: 0.66
Vega: 0.53
Theta: -0.56
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
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 0.66

Historical price for 730 CE is as follows

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: -0.36
Vega: 0.54
Theta: -0.45
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
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 -0.36

Historical price for 730 PE is as follows

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