`
[--[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 750 CE
Delta: 0.91
Vega: 0.16
Theta: -0.51
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
24 Jan 781.20 31.25 3.25 23.51 65 -11 273
23 Jan 775.10 27.1 -0.30 17.41 584 -4 291
22 Jan 772.75 27.4 6.10 26.41 1,432 117 295
21 Jan 760.35 21.3 -27.15 30.23 209 -7 178
20 Jan 793.00 48.45 -22.60 36.87 95 19 185
17 Jan 813.35 71.05 3.05 35.75 37 12 166
16 Jan 811.45 68 0.00 32.50 10 -1 153
15 Jan 811.40 68 23.05 30.67 62 7 153
14 Jan 781.40 44.95 16.10 34.50 489 48 147
13 Jan 756.10 28.85 -50.15 34.88 200 81 99
10 Jan 805.90 79 0.00 0.00 0 0 0
9 Jan 822.85 79 -16.00 30.16 1 0 18
8 Jan 834.90 95 -11.50 44.28 14 12 19
7 Jan 852.15 106.5 -12.50 - 4 -1 6
6 Jan 844.25 119 0.00 0.00 0 0 0
3 Jan 872.45 119 0.00 0.00 0 0 0
2 Jan 879.50 119 0.00 0.00 0 0 0
1 Jan 873.60 119 0.00 0.00 0 -1 0
31 Dec 877.55 119 -16.00 - 1 0 8
30 Dec 889.65 135 10.30 - 1 0 7
27 Dec 860.60 124.7 0.00 0.00 0 0 0
26 Dec 868.30 124.7 0.00 0.00 0 1 0
24 Dec 862.65 124.7 4.70 38.17 1 0 6
23 Dec 859.40 120 0.00 32.81 3 2 5
20 Dec 854.10 120 -15.00 35.52 1 0 2
19 Dec 880.05 135 0.00 0.00 0 0 0
18 Dec 881.40 135 0.00 0.00 0 -3 0
17 Dec 880.05 135 17.00 - 3 0 5
16 Dec 867.65 118 8.00 - 2 1 4
13 Dec 855.60 110 14.00 - 1 0 2
12 Dec 836.70 96 34.00 18.74 1 0 1
11 Dec 836.40 62 0.00 0.00 0 0 0
10 Dec 838.55 62 0.00 0.00 0 0 0
9 Dec 837.20 62 0.00 0.00 0 0 0
6 Dec 826.65 62 0.00 0.00 0 0 0
5 Dec 820.10 62 0.00 0 0 0


For The Indian Hotels Co. Ltd - strike price 750 expiring on 30JAN2025

Delta for 750 CE is 0.91

Historical price for 750 CE is as follows

On 24 Jan INDHOTEL was trading at 781.20. The strike last trading price was 31.25, which was 3.25 higher than the previous day. The implied volatity was 23.51, the open interest changed by -11 which decreased total open position to 273


On 23 Jan INDHOTEL was trading at 775.10. The strike last trading price was 27.1, which was -0.30 lower than the previous day. The implied volatity was 17.41, the open interest changed by -4 which decreased total open position to 291


On 22 Jan INDHOTEL was trading at 772.75. The strike last trading price was 27.4, which was 6.10 higher than the previous day. The implied volatity was 26.41, the open interest changed by 117 which increased total open position to 295


On 21 Jan INDHOTEL was trading at 760.35. The strike last trading price was 21.3, which was -27.15 lower than the previous day. The implied volatity was 30.23, the open interest changed by -7 which decreased total open position to 178


On 20 Jan INDHOTEL was trading at 793.00. The strike last trading price was 48.45, which was -22.60 lower than the previous day. The implied volatity was 36.87, the open interest changed by 19 which increased total open position to 185


On 17 Jan INDHOTEL was trading at 813.35. The strike last trading price was 71.05, which was 3.05 higher than the previous day. The implied volatity was 35.75, the open interest changed by 12 which increased total open position to 166


On 16 Jan INDHOTEL was trading at 811.45. The strike last trading price was 68, which was 0.00 lower than the previous day. The implied volatity was 32.50, the open interest changed by -1 which decreased total open position to 153


On 15 Jan INDHOTEL was trading at 811.40. The strike last trading price was 68, which was 23.05 higher than the previous day. The implied volatity was 30.67, the open interest changed by 7 which increased total open position to 153


On 14 Jan INDHOTEL was trading at 781.40. The strike last trading price was 44.95, which was 16.10 higher than the previous day. The implied volatity was 34.50, the open interest changed by 48 which increased total open position to 147


On 13 Jan INDHOTEL was trading at 756.10. The strike last trading price was 28.85, which was -50.15 lower than the previous day. The implied volatity was 34.88, the open interest changed by 81 which increased total open position to 99


On 10 Jan INDHOTEL was trading at 805.90. The strike last trading price was 79, 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 79, which was -16.00 lower than the previous day. The implied volatity was 30.16, the open interest changed by 0 which decreased total open position to 18


On 8 Jan INDHOTEL was trading at 834.90. The strike last trading price was 95, which was -11.50 lower than the previous day. The implied volatity was 44.28, the open interest changed by 12 which increased total open position to 19


On 7 Jan INDHOTEL was trading at 852.15. The strike last trading price was 106.5, which was -12.50 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 6


On 6 Jan INDHOTEL was trading at 844.25. The strike last trading price was 119, 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 119, 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 119, 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 119, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0


On 31 Dec INDHOTEL was trading at 877.55. The strike last trading price was 119, which was -16.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8


On 30 Dec INDHOTEL was trading at 889.65. The strike last trading price was 135, which was 10.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7


On 27 Dec INDHOTEL was trading at 860.60. The strike last trading price was 124.7, 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 124.7, 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 24 Dec INDHOTEL was trading at 862.65. The strike last trading price was 124.7, which was 4.70 higher than the previous day. The implied volatity was 38.17, the open interest changed by 0 which decreased total open position to 6


On 23 Dec INDHOTEL was trading at 859.40. The strike last trading price was 120, which was 0.00 lower than the previous day. The implied volatity was 32.81, the open interest changed by 2 which increased total open position to 5


On 20 Dec INDHOTEL was trading at 854.10. The strike last trading price was 120, which was -15.00 lower than the previous day. The implied volatity was 35.52, the open interest changed by 0 which decreased total open position to 2


On 19 Dec INDHOTEL was trading at 880.05. The strike last trading price was 135, 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 135, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0


On 17 Dec INDHOTEL was trading at 880.05. The strike last trading price was 135, which was 17.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5


On 16 Dec INDHOTEL was trading at 867.65. The strike last trading price was 118, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 4


On 13 Dec INDHOTEL was trading at 855.60. The strike last trading price was 110, which was 14.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2


On 12 Dec INDHOTEL was trading at 836.70. The strike last trading price was 96, which was 34.00 higher than the previous day. The implied volatity was 18.74, the open interest changed by 0 which decreased total open position to 1


On 11 Dec INDHOTEL was trading at 836.40. The strike last trading price was 62, 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 10 Dec INDHOTEL was trading at 838.55. The strike last trading price was 62, 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 Dec INDHOTEL was trading at 837.20. The strike last trading price was 62, 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 Dec INDHOTEL was trading at 826.65. The strike last trading price was 62, 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 Dec INDHOTEL was trading at 820.10. The strike last trading price was 62, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


INDHOTEL 30JAN2025 750 PE
Delta: -0.12
Vega: 0.20
Theta: -0.41
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
24 Jan 781.20 1.55 -2 26.43 1,342 -12 843
23 Jan 775.10 3.8 -0.60 30.80 1,636 -96 853
22 Jan 772.75 4.4 -4.55 28.92 3,713 -80 947
21 Jan 760.35 8.95 6.10 30.23 2,821 58 1,031
20 Jan 793.00 2.85 -1.65 31.80 4,908 53 972
17 Jan 813.35 4.5 -0.15 43.02 1,973 278 918
16 Jan 811.45 4.65 0.30 40.82 888 -14 639
15 Jan 811.40 4.35 -4.45 38.68 1,417 -7 650
14 Jan 781.40 8.8 -8.30 35.24 1,951 222 657
13 Jan 756.10 17.1 12.85 34.62 1,935 127 429
10 Jan 805.90 4.25 1.90 30.66 822 15 298
9 Jan 822.85 2.35 0.45 30.33 493 2 284
8 Jan 834.90 1.9 0.40 31.07 638 -59 282
7 Jan 852.15 1.5 -1.45 33.32 430 -52 340
6 Jan 844.25 2.95 2.15 36.13 1,590 239 388
3 Jan 872.45 0.8 0.00 30.66 10 -1 149
2 Jan 879.50 0.8 -0.05 31.27 59 14 150
1 Jan 873.60 0.85 -0.15 30.81 39 18 136
31 Dec 877.55 1 0.00 31.16 97 14 117
30 Dec 889.65 1 -0.20 31.82 183 -20 104
27 Dec 860.60 1.2 0.00 28.11 106 32 126
26 Dec 868.30 1.2 -0.65 29.11 10 0 92
24 Dec 862.65 1.85 -0.15 29.72 45 -23 92
23 Dec 859.40 2 -0.25 29.33 54 7 115
20 Dec 854.10 2.25 0.25 28.73 15 1 105
19 Dec 880.05 2 0.00 31.66 14 3 104
18 Dec 881.40 2 -0.35 31.26 9 -1 100
17 Dec 880.05 2.35 0.00 31.66 35 -5 101
16 Dec 867.65 2.35 -0.55 29.41 33 9 106
13 Dec 855.60 2.9 -1.15 28.15 16 1 98
12 Dec 836.70 4.05 -0.45 26.85 62 5 98
11 Dec 836.40 4.5 -0.40 27.67 30 15 91
10 Dec 838.55 4.9 -0.35 28.50 14 8 75
9 Dec 837.20 5.25 -0.15 28.22 77 22 64
6 Dec 826.65 5.4 -1.70 25.83 46 38 40
5 Dec 820.10 7.1 26.98 2 1 1


For The Indian Hotels Co. Ltd - strike price 750 expiring on 30JAN2025

Delta for 750 PE is -0.12

Historical price for 750 PE is as follows

On 24 Jan INDHOTEL was trading at 781.20. The strike last trading price was 1.55, which was -2 lower than the previous day. The implied volatity was 26.43, the open interest changed by -12 which decreased total open position to 843


On 23 Jan INDHOTEL was trading at 775.10. The strike last trading price was 3.8, which was -0.60 lower than the previous day. The implied volatity was 30.80, the open interest changed by -96 which decreased total open position to 853


On 22 Jan INDHOTEL was trading at 772.75. The strike last trading price was 4.4, which was -4.55 lower than the previous day. The implied volatity was 28.92, the open interest changed by -80 which decreased total open position to 947


On 21 Jan INDHOTEL was trading at 760.35. The strike last trading price was 8.95, which was 6.10 higher than the previous day. The implied volatity was 30.23, the open interest changed by 58 which increased total open position to 1031


On 20 Jan INDHOTEL was trading at 793.00. The strike last trading price was 2.85, which was -1.65 lower than the previous day. The implied volatity was 31.80, the open interest changed by 53 which increased total open position to 972


On 17 Jan INDHOTEL was trading at 813.35. The strike last trading price was 4.5, which was -0.15 lower than the previous day. The implied volatity was 43.02, the open interest changed by 278 which increased total open position to 918


On 16 Jan INDHOTEL was trading at 811.45. The strike last trading price was 4.65, which was 0.30 higher than the previous day. The implied volatity was 40.82, the open interest changed by -14 which decreased total open position to 639


On 15 Jan INDHOTEL was trading at 811.40. The strike last trading price was 4.35, which was -4.45 lower than the previous day. The implied volatity was 38.68, the open interest changed by -7 which decreased total open position to 650


On 14 Jan INDHOTEL was trading at 781.40. The strike last trading price was 8.8, which was -8.30 lower than the previous day. The implied volatity was 35.24, the open interest changed by 222 which increased total open position to 657


On 13 Jan INDHOTEL was trading at 756.10. The strike last trading price was 17.1, which was 12.85 higher than the previous day. The implied volatity was 34.62, the open interest changed by 127 which increased total open position to 429


On 10 Jan INDHOTEL was trading at 805.90. The strike last trading price was 4.25, which was 1.90 higher than the previous day. The implied volatity was 30.66, the open interest changed by 15 which increased total open position to 298


On 9 Jan INDHOTEL was trading at 822.85. The strike last trading price was 2.35, which was 0.45 higher than the previous day. The implied volatity was 30.33, the open interest changed by 2 which increased total open position to 284


On 8 Jan INDHOTEL was trading at 834.90. The strike last trading price was 1.9, which was 0.40 higher than the previous day. The implied volatity was 31.07, the open interest changed by -59 which decreased total open position to 282


On 7 Jan INDHOTEL was trading at 852.15. The strike last trading price was 1.5, which was -1.45 lower than the previous day. The implied volatity was 33.32, the open interest changed by -52 which decreased total open position to 340


On 6 Jan INDHOTEL was trading at 844.25. The strike last trading price was 2.95, which was 2.15 higher than the previous day. The implied volatity was 36.13, the open interest changed by 239 which increased total open position to 388


On 3 Jan INDHOTEL was trading at 872.45. The strike last trading price was 0.8, which was 0.00 lower than the previous day. The implied volatity was 30.66, the open interest changed by -1 which decreased total open position to 149


On 2 Jan INDHOTEL was trading at 879.50. The strike last trading price was 0.8, which was -0.05 lower than the previous day. The implied volatity was 31.27, the open interest changed by 14 which increased total open position to 150


On 1 Jan INDHOTEL was trading at 873.60. The strike last trading price was 0.85, which was -0.15 lower than the previous day. The implied volatity was 30.81, the open interest changed by 18 which increased total open position to 136


On 31 Dec INDHOTEL was trading at 877.55. The strike last trading price was 1, which was 0.00 lower than the previous day. The implied volatity was 31.16, the open interest changed by 14 which increased total open position to 117


On 30 Dec INDHOTEL was trading at 889.65. The strike last trading price was 1, which was -0.20 lower than the previous day. The implied volatity was 31.82, the open interest changed by -20 which decreased total open position to 104


On 27 Dec INDHOTEL was trading at 860.60. The strike last trading price was 1.2, which was 0.00 lower than the previous day. The implied volatity was 28.11, the open interest changed by 32 which increased total open position to 126


On 26 Dec INDHOTEL was trading at 868.30. The strike last trading price was 1.2, which was -0.65 lower than the previous day. The implied volatity was 29.11, the open interest changed by 0 which decreased total open position to 92


On 24 Dec INDHOTEL was trading at 862.65. The strike last trading price was 1.85, which was -0.15 lower than the previous day. The implied volatity was 29.72, the open interest changed by -23 which decreased total open position to 92


On 23 Dec INDHOTEL was trading at 859.40. The strike last trading price was 2, which was -0.25 lower than the previous day. The implied volatity was 29.33, the open interest changed by 7 which increased total open position to 115


On 20 Dec INDHOTEL was trading at 854.10. The strike last trading price was 2.25, which was 0.25 higher than the previous day. The implied volatity was 28.73, the open interest changed by 1 which increased total open position to 105


On 19 Dec INDHOTEL was trading at 880.05. The strike last trading price was 2, which was 0.00 lower than the previous day. The implied volatity was 31.66, the open interest changed by 3 which increased total open position to 104


On 18 Dec INDHOTEL was trading at 881.40. The strike last trading price was 2, which was -0.35 lower than the previous day. The implied volatity was 31.26, the open interest changed by -1 which decreased total open position to 100


On 17 Dec INDHOTEL was trading at 880.05. The strike last trading price was 2.35, which was 0.00 lower than the previous day. The implied volatity was 31.66, the open interest changed by -5 which decreased total open position to 101


On 16 Dec INDHOTEL was trading at 867.65. The strike last trading price was 2.35, which was -0.55 lower than the previous day. The implied volatity was 29.41, the open interest changed by 9 which increased total open position to 106


On 13 Dec INDHOTEL was trading at 855.60. The strike last trading price was 2.9, which was -1.15 lower than the previous day. The implied volatity was 28.15, the open interest changed by 1 which increased total open position to 98


On 12 Dec INDHOTEL was trading at 836.70. The strike last trading price was 4.05, which was -0.45 lower than the previous day. The implied volatity was 26.85, the open interest changed by 5 which increased total open position to 98


On 11 Dec INDHOTEL was trading at 836.40. The strike last trading price was 4.5, which was -0.40 lower than the previous day. The implied volatity was 27.67, the open interest changed by 15 which increased total open position to 91


On 10 Dec INDHOTEL was trading at 838.55. The strike last trading price was 4.9, which was -0.35 lower than the previous day. The implied volatity was 28.50, the open interest changed by 8 which increased total open position to 75


On 9 Dec INDHOTEL was trading at 837.20. The strike last trading price was 5.25, which was -0.15 lower than the previous day. The implied volatity was 28.22, the open interest changed by 22 which increased total open position to 64


On 6 Dec INDHOTEL was trading at 826.65. The strike last trading price was 5.4, which was -1.70 lower than the previous day. The implied volatity was 25.83, the open interest changed by 38 which increased total open position to 40


On 5 Dec INDHOTEL was trading at 820.10. The strike last trading price was 7.1, which was lower than the previous day. The implied volatity was 26.98, the open interest changed by 1 which increased total open position to 1