`
[--[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 740 CE
Delta: 0.54
Vega: 0.57
Theta: -0.57
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
14 Nov 741.35 14.55 7.10 22.68 7,160 151 1,353
13 Nov 714.15 7.45 -3.50 26.69 1,652 -44 1,200
12 Nov 730.40 10.95 -0.50 24.12 3,169 -94 1,403
11 Nov 729.75 11.45 -2.90 23.73 7,856 473 1,499
8 Nov 732.90 14.35 7.80 24.44 13,659 531 1,044
7 Nov 683.80 6.55 1.25 33.57 1,072 26 511
6 Nov 684.65 5.3 1.40 30.66 634 234 484
5 Nov 668.00 3.9 -1.20 34.00 485 99 250
4 Nov 666.55 5.1 -3.20 37.41 541 1 150
1 Nov 687.60 8.3 1.60 32.70 126 50 149
31 Oct 676.70 6.7 -2.75 - 135 31 99
30 Oct 684.75 9.45 0.95 - 71 38 68
29 Oct 678.75 8.5 1.45 - 24 -1 30
28 Oct 671.25 7.05 -6.15 - 11 2 31
25 Oct 691.25 13.2 7.15 - 19 3 29
24 Oct 667.00 6.05 -4.20 - 9 3 24
23 Oct 658.65 10.25 0.00 - 0 0 0
22 Oct 656.10 10.25 0.00 - 0 14 0
21 Oct 679.00 10.25 0.25 - 34 14 21
18 Oct 686.70 10 -0.25 - 1 0 6
17 Oct 687.30 10.25 -6.25 - 2 1 6
16 Oct 704.55 16.5 0.00 - 0 0 0
15 Oct 712.60 16.5 0.00 - 0 4 0
14 Oct 705.20 16.5 -1.95 - 7 4 5
11 Oct 708.55 18.45 -2.70 - 1 0 0
10 Oct 706.25 21.15 0.00 - 0 0 0
9 Oct 693.65 21.15 0.00 - 0 0 0
8 Oct 684.65 21.15 0.00 - 0 0 0
26 Sept 709.90 21.15 0.00 - 0 0 0
25 Sept 709.95 21.15 0.00 - 0 0 0
24 Sept 711.65 21.15 0.00 - 0 0 0
23 Sept 714.80 21.15 21.15 - 0 0 0
20 Sept 702.75 0 0.00 - 0 0 0
19 Sept 690.85 0 0.00 - 0 0 0
18 Sept 681.40 0 0.00 - 0 0 0
17 Sept 692.25 0 0.00 - 0 0 0
16 Sept 690.95 0 0.00 - 0 0 0
13 Sept 689.05 0 0.00 - 0 0 0
12 Sept 700.90 0 0.00 - 0 0 0
11 Sept 684.75 0 0.00 - 0 0 0
10 Sept 695.00 0 0.00 - 0 0 0
9 Sept 665.85 0 0.00 - 0 0 0
6 Sept 657.25 0 0.00 - 0 0 0
5 Sept 670.45 0 0.00 - 0 0 0
4 Sept 659.65 0 0.00 - 0 0 0
3 Sept 658.95 0 0.00 - 0 0 0
2 Sept 655.90 0 - 0 0 0


For The Indian Hotels Co. Ltd - strike price 740 expiring on 28NOV2024

Delta for 740 CE is 0.54

Historical price for 740 CE is as follows

On 14 Nov INDHOTEL was trading at 741.35. The strike last trading price was 14.55, which was 7.10 higher than the previous day. The implied volatity was 22.68, the open interest changed by 151 which increased total open position to 1353


On 13 Nov INDHOTEL was trading at 714.15. The strike last trading price was 7.45, which was -3.50 lower than the previous day. The implied volatity was 26.69, the open interest changed by -44 which decreased total open position to 1200


On 12 Nov INDHOTEL was trading at 730.40. The strike last trading price was 10.95, which was -0.50 lower than the previous day. The implied volatity was 24.12, the open interest changed by -94 which decreased total open position to 1403


On 11 Nov INDHOTEL was trading at 729.75. The strike last trading price was 11.45, which was -2.90 lower than the previous day. The implied volatity was 23.73, the open interest changed by 473 which increased total open position to 1499


On 8 Nov INDHOTEL was trading at 732.90. The strike last trading price was 14.35, which was 7.80 higher than the previous day. The implied volatity was 24.44, the open interest changed by 531 which increased total open position to 1044


On 7 Nov INDHOTEL was trading at 683.80. The strike last trading price was 6.55, which was 1.25 higher than the previous day. The implied volatity was 33.57, the open interest changed by 26 which increased total open position to 511


On 6 Nov INDHOTEL was trading at 684.65. The strike last trading price was 5.3, which was 1.40 higher than the previous day. The implied volatity was 30.66, the open interest changed by 234 which increased total open position to 484


On 5 Nov INDHOTEL was trading at 668.00. The strike last trading price was 3.9, which was -1.20 lower than the previous day. The implied volatity was 34.00, the open interest changed by 99 which increased total open position to 250


On 4 Nov INDHOTEL was trading at 666.55. The strike last trading price was 5.1, which was -3.20 lower than the previous day. The implied volatity was 37.41, the open interest changed by 1 which increased total open position to 150


On 1 Nov INDHOTEL was trading at 687.60. The strike last trading price was 8.3, which was 1.60 higher than the previous day. The implied volatity was 32.70, the open interest changed by 50 which increased total open position to 149


On 31 Oct INDHOTEL was trading at 676.70. The strike last trading price was 6.7, 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 30 Oct INDHOTEL was trading at 684.75. The strike last trading price was 9.45, which was 0.95 higher 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 8.5, which was 1.45 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 7.05, 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 25 Oct INDHOTEL was trading at 691.25. The strike last trading price was 13.2, which was 7.15 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 6.05, which was -4.20 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 10.25, 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 22 Oct INDHOTEL was trading at 656.10. The strike last trading price was 10.25, 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 21 Oct INDHOTEL was trading at 679.00. The strike last trading price was 10.25, which was 0.25 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 10, 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 17 Oct INDHOTEL was trading at 687.30. The strike last trading price was 10.25, which was -6.25 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 16.5, 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 15 Oct INDHOTEL was trading at 712.60. The strike last trading price was 16.5, 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 14 Oct INDHOTEL was trading at 705.20. The strike last trading price was 16.5, which was -1.95 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 18.45, which was -2.70 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 21.15, 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 21.15, 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 21.15, 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 26 Sept INDHOTEL was trading at 709.90. The strike last trading price was 21.15, 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 Sept INDHOTEL was trading at 709.95. The strike last trading price was 21.15, 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 Sept INDHOTEL was trading at 711.65. The strike last trading price was 21.15, 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 Sept INDHOTEL was trading at 714.80. The strike last trading price was 21.15, which was 21.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 20 Sept INDHOTEL was trading at 702.75. The strike last trading price was 0, 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 19 Sept INDHOTEL was trading at 690.85. The strike last trading price was 0, 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 Sept INDHOTEL was trading at 681.40. The strike last trading price was 0, 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 Sept INDHOTEL was trading at 692.25. The strike last trading price was 0, 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 Sept INDHOTEL was trading at 690.95. The strike last trading price was 0, 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 13 Sept INDHOTEL was trading at 689.05. The strike last trading price was 0, 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 12 Sept INDHOTEL was trading at 700.90. The strike last trading price was 0, 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 Sept INDHOTEL was trading at 684.75. The strike last trading price was 0, 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 Sept INDHOTEL was trading at 695.00. The strike last trading price was 0, 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 Sept INDHOTEL was trading at 665.85. The strike last trading price was 0, 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 6 Sept INDHOTEL was trading at 657.25. The strike last trading price was 0, 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 5 Sept INDHOTEL was trading at 670.45. The strike last trading price was 0, 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 Sept INDHOTEL was trading at 659.65. The strike last trading price was 0, 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 3 Sept INDHOTEL was trading at 658.95. The strike last trading price was 0, 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 2 Sept INDHOTEL was trading at 655.90. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


INDHOTEL 28NOV2024 740 PE
Delta: -0.46
Vega: 0.58
Theta: -0.47
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
14 Nov 741.35 14.5 -15.10 27.52 1,066 149 500
13 Nov 714.15 29.6 8.25 29.46 348 -68 356
12 Nov 730.40 21.35 0.20 27.52 1,012 -49 429
11 Nov 729.75 21.15 1.30 27.02 2,627 123 481
8 Nov 732.90 19.85 -35.85 25.16 1,824 361 364
7 Nov 683.80 55.7 -2.15 36.97 6 -1 4
6 Nov 684.65 57.85 -15.65 38.62 4 0 3
5 Nov 668.00 73.5 -26.05 39.52 3 2 2
4 Nov 666.55 99.55 0.00 - 0 0 0
1 Nov 687.60 99.55 0.00 - 0 0 0
31 Oct 676.70 99.55 0.00 - 0 0 0
30 Oct 684.75 99.55 0.00 - 0 0 0
29 Oct 678.75 99.55 0.00 - 0 0 0
28 Oct 671.25 99.55 0.00 - 0 0 0
25 Oct 691.25 99.55 0.00 - 0 0 0
24 Oct 667.00 99.55 0.00 - 0 0 0
23 Oct 658.65 99.55 0.00 - 0 0 0
22 Oct 656.10 99.55 0.00 - 0 0 0
21 Oct 679.00 99.55 0.00 - 0 0 0
18 Oct 686.70 99.55 0.00 - 0 0 0
17 Oct 687.30 99.55 0.00 - 0 0 0
16 Oct 704.55 99.55 0.00 - 0 0 0
15 Oct 712.60 99.55 0.00 - 0 0 0
14 Oct 705.20 99.55 0.00 - 0 0 0
11 Oct 708.55 99.55 0.00 - 0 0 0
10 Oct 706.25 99.55 0.00 - 0 0 0
9 Oct 693.65 99.55 0.00 - 0 0 0
8 Oct 684.65 99.55 99.55 - 0 0 0
26 Sept 709.90 0 0.00 - 0 0 0
25 Sept 709.95 0 0.00 - 0 0 0
24 Sept 711.65 0 0.00 - 0 0 0
23 Sept 714.80 0 0.00 - 0 0 0
20 Sept 702.75 0 0.00 - 0 0 0
19 Sept 690.85 0 0.00 - 0 0 0
18 Sept 681.40 0 0.00 - 0 0 0
17 Sept 692.25 0 0.00 - 0 0 0
16 Sept 690.95 0 0.00 - 0 0 0
13 Sept 689.05 0 0.00 - 0 0 0
12 Sept 700.90 0 0.00 - 0 0 0
11 Sept 684.75 0 0.00 - 0 0 0
10 Sept 695.00 0 0.00 - 0 0 0
9 Sept 665.85 0 0.00 - 0 0 0
6 Sept 657.25 0 0.00 - 0 0 0
5 Sept 670.45 0 0.00 - 0 0 0
4 Sept 659.65 0 0.00 - 0 0 0
3 Sept 658.95 0 0.00 - 0 0 0
2 Sept 655.90 0 - 0 0 0


For The Indian Hotels Co. Ltd - strike price 740 expiring on 28NOV2024

Delta for 740 PE is -0.46

Historical price for 740 PE is as follows

On 14 Nov INDHOTEL was trading at 741.35. The strike last trading price was 14.5, which was -15.10 lower than the previous day. The implied volatity was 27.52, the open interest changed by 149 which increased total open position to 500


On 13 Nov INDHOTEL was trading at 714.15. The strike last trading price was 29.6, which was 8.25 higher than the previous day. The implied volatity was 29.46, the open interest changed by -68 which decreased total open position to 356


On 12 Nov INDHOTEL was trading at 730.40. The strike last trading price was 21.35, which was 0.20 higher than the previous day. The implied volatity was 27.52, the open interest changed by -49 which decreased total open position to 429


On 11 Nov INDHOTEL was trading at 729.75. The strike last trading price was 21.15, which was 1.30 higher than the previous day. The implied volatity was 27.02, the open interest changed by 123 which increased total open position to 481


On 8 Nov INDHOTEL was trading at 732.90. The strike last trading price was 19.85, which was -35.85 lower than the previous day. The implied volatity was 25.16, the open interest changed by 361 which increased total open position to 364


On 7 Nov INDHOTEL was trading at 683.80. The strike last trading price was 55.7, which was -2.15 lower than the previous day. The implied volatity was 36.97, the open interest changed by -1 which decreased total open position to 4


On 6 Nov INDHOTEL was trading at 684.65. The strike last trading price was 57.85, which was -15.65 lower than the previous day. The implied volatity was 38.62, the open interest changed by 0 which decreased total open position to 3


On 5 Nov INDHOTEL was trading at 668.00. The strike last trading price was 73.5, which was -26.05 lower than the previous day. The implied volatity was 39.52, the open interest changed by 2 which increased total open position to 2


On 4 Nov INDHOTEL was trading at 666.55. The strike last trading price was 99.55, 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 1 Nov INDHOTEL was trading at 687.60. The strike last trading price was 99.55, 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 31 Oct INDHOTEL was trading at 676.70. The strike last trading price was 99.55, 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 30 Oct INDHOTEL was trading at 684.75. The strike last trading price was 99.55, 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 29 Oct INDHOTEL was trading at 678.75. The strike last trading price was 99.55, 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 28 Oct INDHOTEL was trading at 671.25. The strike last trading price was 99.55, 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 25 Oct INDHOTEL was trading at 691.25. The strike last trading price was 99.55, 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 24 Oct INDHOTEL was trading at 667.00. The strike last trading price was 99.55, 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 23 Oct INDHOTEL was trading at 658.65. The strike last trading price was 99.55, 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 22 Oct INDHOTEL was trading at 656.10. The strike last trading price was 99.55, 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 21 Oct INDHOTEL was trading at 679.00. The strike last trading price was 99.55, 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 18 Oct INDHOTEL was trading at 686.70. The strike last trading price was 99.55, 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 99.55, 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 16 Oct INDHOTEL was trading at 704.55. The strike last trading price was 99.55, 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 15 Oct INDHOTEL was trading at 712.60. The strike last trading price was 99.55, 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 14 Oct INDHOTEL was trading at 705.20. The strike last trading price was 99.55, 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 11 Oct INDHOTEL was trading at 708.55. The strike last trading price was 99.55, 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 10 Oct INDHOTEL was trading at 706.25. The strike last trading price was 99.55, 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 9 Oct INDHOTEL was trading at 693.65. The strike last trading price was 99.55, 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 8 Oct INDHOTEL was trading at 684.65. The strike last trading price was 99.55, which was 99.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 26 Sept INDHOTEL was trading at 709.90. The strike last trading price was 0, 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 Sept INDHOTEL was trading at 709.95. The strike last trading price was 0, 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 Sept INDHOTEL was trading at 711.65. The strike last trading price was 0, 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 Sept INDHOTEL was trading at 714.80. The strike last trading price was 0, 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 20 Sept INDHOTEL was trading at 702.75. The strike last trading price was 0, 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 19 Sept INDHOTEL was trading at 690.85. The strike last trading price was 0, 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 Sept INDHOTEL was trading at 681.40. The strike last trading price was 0, 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 Sept INDHOTEL was trading at 692.25. The strike last trading price was 0, 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 Sept INDHOTEL was trading at 690.95. The strike last trading price was 0, 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 13 Sept INDHOTEL was trading at 689.05. The strike last trading price was 0, 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 12 Sept INDHOTEL was trading at 700.90. The strike last trading price was 0, 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 Sept INDHOTEL was trading at 684.75. The strike last trading price was 0, 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 Sept INDHOTEL was trading at 695.00. The strike last trading price was 0, 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 Sept INDHOTEL was trading at 665.85. The strike last trading price was 0, 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 6 Sept INDHOTEL was trading at 657.25. The strike last trading price was 0, 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 5 Sept INDHOTEL was trading at 670.45. The strike last trading price was 0, 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 Sept INDHOTEL was trading at 659.65. The strike last trading price was 0, 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 3 Sept INDHOTEL was trading at 658.95. The strike last trading price was 0, 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 2 Sept INDHOTEL was trading at 655.90. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to