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

838.75 2.35 (0.28%)

Back to Option Chain


Historical option data for INDHOTEL

12 Dec 2024 10:13 AM IST
INDHOTEL 26DEC2024 750 CE
Delta: 0.97
Vega: 0.12
Theta: -0.33
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
12 Dec 839.10 92.85 2.70 32.36 1 0 157
11 Dec 836.40 90.15 -0.55 27.92 4 -2 158
10 Dec 838.55 90.7 0.70 - 6 -3 159
9 Dec 837.20 90 8.00 32.41 17 -13 163
6 Dec 826.65 82 10.75 34.50 11 -3 176
5 Dec 820.10 71.25 7.25 - 31 -7 180
4 Dec 810.90 64 1.85 17.34 48 8 186
3 Dec 806.65 62.15 2.15 20.69 56 -21 178
2 Dec 801.05 60 5.00 27.00 35 -17 199
29 Nov 793.35 55 11.15 25.54 77 -12 217
28 Nov 778.55 43.85 -8.95 23.18 180 -12 230
27 Nov 788.90 52.8 -4.95 25.86 65 21 240
26 Nov 796.75 57.75 -2.00 23.69 52 15 219
25 Nov 798.05 59.75 -0.40 26.56 21 20 204
22 Nov 799.05 60.15 8.15 26.00 46 7 191
21 Nov 786.80 52 23.50 26.67 205 -21 184
20 Nov 754.00 28.5 0.00 24.98 527 36 205
19 Nov 754.00 28.5 7.30 24.98 527 36 205
18 Nov 737.20 21.2 -1.05 25.43 709 -48 168
14 Nov 741.35 22.25 9.55 22.90 219 80 216
13 Nov 714.15 12.7 -5.20 23.12 112 43 135
12 Nov 730.40 17.9 -2.05 23.27 48 26 93
11 Nov 729.75 19.95 -2.30 24.74 94 -7 66
8 Nov 732.90 22.25 25.02 121 73 73


For The Indian Hotels Co. Ltd - strike price 750 expiring on 26DEC2024

Delta for 750 CE is 0.97

Historical price for 750 CE is as follows

On 12 Dec INDHOTEL was trading at 839.10. The strike last trading price was 92.85, which was 2.70 higher than the previous day. The implied volatity was 32.36, the open interest changed by 0 which decreased total open position to 157


On 11 Dec INDHOTEL was trading at 836.40. The strike last trading price was 90.15, which was -0.55 lower than the previous day. The implied volatity was 27.92, the open interest changed by -2 which decreased total open position to 158


On 10 Dec INDHOTEL was trading at 838.55. The strike last trading price was 90.7, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 159


On 9 Dec INDHOTEL was trading at 837.20. The strike last trading price was 90, which was 8.00 higher than the previous day. The implied volatity was 32.41, the open interest changed by -13 which decreased total open position to 163


On 6 Dec INDHOTEL was trading at 826.65. The strike last trading price was 82, which was 10.75 higher than the previous day. The implied volatity was 34.50, the open interest changed by -3 which decreased total open position to 176


On 5 Dec INDHOTEL was trading at 820.10. The strike last trading price was 71.25, which was 7.25 higher than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 180


On 4 Dec INDHOTEL was trading at 810.90. The strike last trading price was 64, which was 1.85 higher than the previous day. The implied volatity was 17.34, the open interest changed by 8 which increased total open position to 186


On 3 Dec INDHOTEL was trading at 806.65. The strike last trading price was 62.15, which was 2.15 higher than the previous day. The implied volatity was 20.69, the open interest changed by -21 which decreased total open position to 178


On 2 Dec INDHOTEL was trading at 801.05. The strike last trading price was 60, which was 5.00 higher than the previous day. The implied volatity was 27.00, the open interest changed by -17 which decreased total open position to 199


On 29 Nov INDHOTEL was trading at 793.35. The strike last trading price was 55, which was 11.15 higher than the previous day. The implied volatity was 25.54, the open interest changed by -12 which decreased total open position to 217


On 28 Nov INDHOTEL was trading at 778.55. The strike last trading price was 43.85, which was -8.95 lower than the previous day. The implied volatity was 23.18, the open interest changed by -12 which decreased total open position to 230


On 27 Nov INDHOTEL was trading at 788.90. The strike last trading price was 52.8, which was -4.95 lower than the previous day. The implied volatity was 25.86, the open interest changed by 21 which increased total open position to 240


On 26 Nov INDHOTEL was trading at 796.75. The strike last trading price was 57.75, which was -2.00 lower than the previous day. The implied volatity was 23.69, the open interest changed by 15 which increased total open position to 219


On 25 Nov INDHOTEL was trading at 798.05. The strike last trading price was 59.75, which was -0.40 lower than the previous day. The implied volatity was 26.56, the open interest changed by 20 which increased total open position to 204


On 22 Nov INDHOTEL was trading at 799.05. The strike last trading price was 60.15, which was 8.15 higher than the previous day. The implied volatity was 26.00, the open interest changed by 7 which increased total open position to 191


On 21 Nov INDHOTEL was trading at 786.80. The strike last trading price was 52, which was 23.50 higher than the previous day. The implied volatity was 26.67, the open interest changed by -21 which decreased total open position to 184


On 20 Nov INDHOTEL was trading at 754.00. The strike last trading price was 28.5, which was 0.00 lower than the previous day. The implied volatity was 24.98, the open interest changed by 36 which increased total open position to 205


On 19 Nov INDHOTEL was trading at 754.00. The strike last trading price was 28.5, which was 7.30 higher than the previous day. The implied volatity was 24.98, the open interest changed by 36 which increased total open position to 205


On 18 Nov INDHOTEL was trading at 737.20. The strike last trading price was 21.2, which was -1.05 lower than the previous day. The implied volatity was 25.43, the open interest changed by -48 which decreased total open position to 168


On 14 Nov INDHOTEL was trading at 741.35. The strike last trading price was 22.25, which was 9.55 higher than the previous day. The implied volatity was 22.90, the open interest changed by 80 which increased total open position to 216


On 13 Nov INDHOTEL was trading at 714.15. The strike last trading price was 12.7, which was -5.20 lower than the previous day. The implied volatity was 23.12, the open interest changed by 43 which increased total open position to 135


On 12 Nov INDHOTEL was trading at 730.40. The strike last trading price was 17.9, which was -2.05 lower than the previous day. The implied volatity was 23.27, the open interest changed by 26 which increased total open position to 93


On 11 Nov INDHOTEL was trading at 729.75. The strike last trading price was 19.95, which was -2.30 lower than the previous day. The implied volatity was 24.74, the open interest changed by -7 which decreased total open position to 66


On 8 Nov INDHOTEL was trading at 732.90. The strike last trading price was 22.25, which was lower than the previous day. The implied volatity was 25.02, the open interest changed by 73 which increased total open position to 73


INDHOTEL 26DEC2024 750 PE
Delta: -0.04
Vega: 0.13
Theta: -0.15
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
12 Dec 839.10 0.85 -0.05 33.67 46 -7 780
11 Dec 836.40 0.9 -0.25 32.50 126 -20 789
10 Dec 838.55 1.15 -0.25 33.62 278 33 808
9 Dec 837.20 1.4 -0.45 33.11 550 58 776
6 Dec 826.65 1.85 -0.55 29.84 668 -6 718
5 Dec 820.10 2.4 -0.95 29.60 475 4 724
4 Dec 810.90 3.35 -0.45 28.80 795 -108 719
3 Dec 806.65 3.8 -1.35 28.49 806 77 828
2 Dec 801.05 5.15 -1.45 29.23 810 44 750
29 Nov 793.35 6.6 -3.65 28.34 1,086 110 703
28 Nov 778.55 10.25 1.75 29.22 645 2 593
27 Nov 788.90 8.5 1.20 29.22 307 23 595
26 Nov 796.75 7.3 -1.75 29.15 499 193 573
25 Nov 798.05 9.05 0.00 31.43 228 52 380
22 Nov 799.05 9.05 -4.30 30.04 412 18 346
21 Nov 786.80 13.35 -9.15 31.75 654 256 327
20 Nov 754.00 22.5 0.00 28.25 125 53 72
19 Nov 754.00 22.5 -9.65 28.25 125 54 72
18 Nov 737.20 32.15 4.20 30.42 25 9 17
14 Nov 741.35 27.95 -12.05 27.18 5 1 5
13 Nov 714.15 40 6.75 25.67 6 1 5
12 Nov 730.40 33.25 -6.75 26.02 2 0 2
11 Nov 729.75 40 -41.30 32.61 2 0 0
8 Nov 732.90 81.3 - 0 0 0


For The Indian Hotels Co. Ltd - strike price 750 expiring on 26DEC2024

Delta for 750 PE is -0.04

Historical price for 750 PE is as follows

On 12 Dec INDHOTEL was trading at 839.10. The strike last trading price was 0.85, which was -0.05 lower than the previous day. The implied volatity was 33.67, the open interest changed by -7 which decreased total open position to 780


On 11 Dec INDHOTEL was trading at 836.40. The strike last trading price was 0.9, which was -0.25 lower than the previous day. The implied volatity was 32.50, the open interest changed by -20 which decreased total open position to 789


On 10 Dec INDHOTEL was trading at 838.55. The strike last trading price was 1.15, which was -0.25 lower than the previous day. The implied volatity was 33.62, the open interest changed by 33 which increased total open position to 808


On 9 Dec INDHOTEL was trading at 837.20. The strike last trading price was 1.4, which was -0.45 lower than the previous day. The implied volatity was 33.11, the open interest changed by 58 which increased total open position to 776


On 6 Dec INDHOTEL was trading at 826.65. The strike last trading price was 1.85, which was -0.55 lower than the previous day. The implied volatity was 29.84, the open interest changed by -6 which decreased total open position to 718


On 5 Dec INDHOTEL was trading at 820.10. The strike last trading price was 2.4, which was -0.95 lower than the previous day. The implied volatity was 29.60, the open interest changed by 4 which increased total open position to 724


On 4 Dec INDHOTEL was trading at 810.90. The strike last trading price was 3.35, which was -0.45 lower than the previous day. The implied volatity was 28.80, the open interest changed by -108 which decreased total open position to 719


On 3 Dec INDHOTEL was trading at 806.65. The strike last trading price was 3.8, which was -1.35 lower than the previous day. The implied volatity was 28.49, the open interest changed by 77 which increased total open position to 828


On 2 Dec INDHOTEL was trading at 801.05. The strike last trading price was 5.15, which was -1.45 lower than the previous day. The implied volatity was 29.23, the open interest changed by 44 which increased total open position to 750


On 29 Nov INDHOTEL was trading at 793.35. The strike last trading price was 6.6, which was -3.65 lower than the previous day. The implied volatity was 28.34, the open interest changed by 110 which increased total open position to 703


On 28 Nov INDHOTEL was trading at 778.55. The strike last trading price was 10.25, which was 1.75 higher than the previous day. The implied volatity was 29.22, the open interest changed by 2 which increased total open position to 593


On 27 Nov INDHOTEL was trading at 788.90. The strike last trading price was 8.5, which was 1.20 higher than the previous day. The implied volatity was 29.22, the open interest changed by 23 which increased total open position to 595


On 26 Nov INDHOTEL was trading at 796.75. The strike last trading price was 7.3, which was -1.75 lower than the previous day. The implied volatity was 29.15, the open interest changed by 193 which increased total open position to 573


On 25 Nov INDHOTEL was trading at 798.05. The strike last trading price was 9.05, which was 0.00 lower than the previous day. The implied volatity was 31.43, the open interest changed by 52 which increased total open position to 380


On 22 Nov INDHOTEL was trading at 799.05. The strike last trading price was 9.05, which was -4.30 lower than the previous day. The implied volatity was 30.04, the open interest changed by 18 which increased total open position to 346


On 21 Nov INDHOTEL was trading at 786.80. The strike last trading price was 13.35, which was -9.15 lower than the previous day. The implied volatity was 31.75, the open interest changed by 256 which increased total open position to 327


On 20 Nov INDHOTEL was trading at 754.00. The strike last trading price was 22.5, which was 0.00 lower than the previous day. The implied volatity was 28.25, the open interest changed by 53 which increased total open position to 72


On 19 Nov INDHOTEL was trading at 754.00. The strike last trading price was 22.5, which was -9.65 lower than the previous day. The implied volatity was 28.25, the open interest changed by 54 which increased total open position to 72


On 18 Nov INDHOTEL was trading at 737.20. The strike last trading price was 32.15, which was 4.20 higher than the previous day. The implied volatity was 30.42, the open interest changed by 9 which increased total open position to 17


On 14 Nov INDHOTEL was trading at 741.35. The strike last trading price was 27.95, which was -12.05 lower than the previous day. The implied volatity was 27.18, the open interest changed by 1 which increased total open position to 5


On 13 Nov INDHOTEL was trading at 714.15. The strike last trading price was 40, which was 6.75 higher than the previous day. The implied volatity was 25.67, the open interest changed by 1 which increased total open position to 5


On 12 Nov INDHOTEL was trading at 730.40. The strike last trading price was 33.25, which was -6.75 lower than the previous day. The implied volatity was 26.02, the open interest changed by 0 which decreased total open position to 2


On 11 Nov INDHOTEL was trading at 729.75. The strike last trading price was 40, which was -41.30 lower than the previous day. The implied volatity was 32.61, the open interest changed by 0 which decreased total open position to 0


On 8 Nov INDHOTEL was trading at 732.90. The strike last trading price was 81.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0