`
[--[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 750 CE
Delta: 0.42
Vega: 0.57
Theta: -0.55
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
14 Nov 741.35 10.05 5.00 22.92 5,205 -95 1,475
13 Nov 714.15 5.05 -2.75 26.87 2,203 117 1,565
12 Nov 730.40 7.8 -0.30 24.74 2,520 -63 1,534
11 Nov 729.75 8.1 -2.60 24.13 9,421 241 1,601
8 Nov 732.90 10.7 5.75 24.58 16,676 504 1,363
7 Nov 683.80 4.95 1.15 33.80 1,873 318 850
6 Nov 684.65 3.8 0.85 30.66 1,059 196 532
5 Nov 668.00 2.95 -1.05 34.35 546 -6 332
4 Nov 666.55 4 -2.40 37.72 827 170 337
1 Nov 687.60 6.4 1.25 32.73 62 19 167
31 Oct 676.70 5.15 -1.20 - 343 14 150
30 Oct 684.75 6.35 -0.50 - 263 -6 135
29 Oct 678.75 6.85 0.55 - 138 8 142
28 Oct 671.25 6.3 -3.70 - 163 3 134
25 Oct 691.25 10 4.65 - 235 55 131
24 Oct 667.00 5.35 0.25 - 385 -8 75
23 Oct 658.65 5.1 -0.40 - 216 9 83
22 Oct 656.10 5.5 -4.50 - 93 16 74
21 Oct 679.00 10 2.40 - 127 40 57
18 Oct 686.70 7.6 -0.20 - 10 7 18
17 Oct 687.30 7.8 -3.20 - 9 5 12
16 Oct 704.55 11 -3.00 - 2 1 7
15 Oct 712.60 14 0.50 - 4 3 5
14 Oct 705.20 13.5 -16.95 - 2 0 0
11 Oct 708.55 30.45 0.00 - 0 0 0
10 Oct 706.25 30.45 0.00 - 0 0 0
9 Oct 693.65 30.45 0.00 - 0 0 0
8 Oct 684.65 30.45 - 0 0 0


For The Indian Hotels Co. Ltd - strike price 750 expiring on 28NOV2024

Delta for 750 CE is 0.42

Historical price for 750 CE is as follows

On 14 Nov INDHOTEL was trading at 741.35. The strike last trading price was 10.05, which was 5.00 higher than the previous day. The implied volatity was 22.92, the open interest changed by -95 which decreased total open position to 1475


On 13 Nov INDHOTEL was trading at 714.15. The strike last trading price was 5.05, which was -2.75 lower than the previous day. The implied volatity was 26.87, the open interest changed by 117 which increased total open position to 1565


On 12 Nov INDHOTEL was trading at 730.40. The strike last trading price was 7.8, which was -0.30 lower than the previous day. The implied volatity was 24.74, the open interest changed by -63 which decreased total open position to 1534


On 11 Nov INDHOTEL was trading at 729.75. The strike last trading price was 8.1, which was -2.60 lower than the previous day. The implied volatity was 24.13, the open interest changed by 241 which increased total open position to 1601


On 8 Nov INDHOTEL was trading at 732.90. The strike last trading price was 10.7, which was 5.75 higher than the previous day. The implied volatity was 24.58, the open interest changed by 504 which increased total open position to 1363


On 7 Nov INDHOTEL was trading at 683.80. The strike last trading price was 4.95, which was 1.15 higher than the previous day. The implied volatity was 33.80, the open interest changed by 318 which increased total open position to 850


On 6 Nov INDHOTEL was trading at 684.65. The strike last trading price was 3.8, which was 0.85 higher than the previous day. The implied volatity was 30.66, the open interest changed by 196 which increased total open position to 532


On 5 Nov INDHOTEL was trading at 668.00. The strike last trading price was 2.95, which was -1.05 lower than the previous day. The implied volatity was 34.35, the open interest changed by -6 which decreased total open position to 332


On 4 Nov INDHOTEL was trading at 666.55. The strike last trading price was 4, which was -2.40 lower than the previous day. The implied volatity was 37.72, the open interest changed by 170 which increased total open position to 337


On 1 Nov INDHOTEL was trading at 687.60. The strike last trading price was 6.4, which was 1.25 higher than the previous day. The implied volatity was 32.73, the open interest changed by 19 which increased total open position to 167


On 31 Oct INDHOTEL was trading at 676.70. The strike last trading price was 5.15, which was -1.20 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 6.35, which was -0.50 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 6.85, which was 0.55 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 6.3, which was -3.70 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 10, which was 4.65 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 5.35, 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 23 Oct INDHOTEL was trading at 658.65. The strike last trading price was 5.1, which was -0.40 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 5.5, which was -4.50 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 10, which was 2.40 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 7.6, 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 17 Oct INDHOTEL was trading at 687.30. The strike last trading price was 7.8, which was -3.20 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 11, which was -3.00 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 14, which was 0.50 higher 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 13.5, which was -16.95 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 30.45, 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 10 Oct INDHOTEL was trading at 706.25. The strike last trading price was 30.45, 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 9 Oct INDHOTEL was trading at 693.65. The strike last trading price was 30.45, 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 8 Oct INDHOTEL was trading at 684.65. The strike last trading price was 30.45, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


INDHOTEL 28NOV2024 750 PE
Delta: -0.56
Vega: 0.57
Theta: -0.45
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
14 Nov 741.35 19.9 -15.90 27.69 280 22 154
13 Nov 714.15 35.8 7.90 27.05 111 -20 132
12 Nov 730.40 27.9 -0.10 27.94 167 1 153
11 Nov 729.75 28 2.20 28.07 929 37 155
8 Nov 732.90 25.8 -48.85 25.10 635 115 118
7 Nov 683.80 74.65 0.00 0.00 0 0 0
6 Nov 684.65 74.65 0.00 0.00 0 0 0
5 Nov 668.00 74.65 0.00 0.00 0 2 0
4 Nov 666.55 74.65 2.65 - 2 0 1
1 Nov 687.60 72 0.00 0.00 0 1 0
31 Oct 676.70 72 10.85 - 1 0 0
30 Oct 684.75 61.15 0.00 - 0 0 0
29 Oct 678.75 61.15 0.00 - 0 0 0
28 Oct 671.25 61.15 0.00 - 0 0 0
25 Oct 691.25 61.15 0.00 - 0 0 0
24 Oct 667.00 61.15 0.00 - 0 0 0
23 Oct 658.65 61.15 0.00 - 0 0 0
22 Oct 656.10 61.15 0.00 - 0 0 0
21 Oct 679.00 61.15 0.00 - 0 0 0
18 Oct 686.70 61.15 0.00 - 0 0 0
17 Oct 687.30 61.15 0.00 - 0 0 0
16 Oct 704.55 61.15 0.00 - 0 0 0
15 Oct 712.60 61.15 0.00 - 0 0 0
14 Oct 705.20 61.15 0.00 - 0 0 0
11 Oct 708.55 61.15 0.00 - 0 0 0
10 Oct 706.25 61.15 0.00 - 0 0 0
9 Oct 693.65 61.15 0.00 - 0 0 0
8 Oct 684.65 61.15 - 0 0 0


For The Indian Hotels Co. Ltd - strike price 750 expiring on 28NOV2024

Delta for 750 PE is -0.56

Historical price for 750 PE is as follows

On 14 Nov INDHOTEL was trading at 741.35. The strike last trading price was 19.9, which was -15.90 lower than the previous day. The implied volatity was 27.69, the open interest changed by 22 which increased total open position to 154


On 13 Nov INDHOTEL was trading at 714.15. The strike last trading price was 35.8, which was 7.90 higher than the previous day. The implied volatity was 27.05, the open interest changed by -20 which decreased total open position to 132


On 12 Nov INDHOTEL was trading at 730.40. The strike last trading price was 27.9, which was -0.10 lower than the previous day. The implied volatity was 27.94, the open interest changed by 1 which increased total open position to 153


On 11 Nov INDHOTEL was trading at 729.75. The strike last trading price was 28, which was 2.20 higher than the previous day. The implied volatity was 28.07, the open interest changed by 37 which increased total open position to 155


On 8 Nov INDHOTEL was trading at 732.90. The strike last trading price was 25.8, which was -48.85 lower than the previous day. The implied volatity was 25.10, the open interest changed by 115 which increased total open position to 118


On 7 Nov INDHOTEL was trading at 683.80. The strike last trading price was 74.65, 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 74.65, 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 74.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0


On 4 Nov INDHOTEL was trading at 666.55. The strike last trading price was 74.65, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1


On 1 Nov INDHOTEL was trading at 687.60. The strike last trading price was 72, 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 31 Oct INDHOTEL was trading at 676.70. The strike last trading price was 72, which was 10.85 higher 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 61.15, 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 29 Oct INDHOTEL was trading at 678.75. The strike last trading price was 61.15, 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 28 Oct INDHOTEL was trading at 671.25. The strike last trading price was 61.15, 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 Oct INDHOTEL was trading at 691.25. The strike last trading price was 61.15, 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 Oct INDHOTEL was trading at 667.00. The strike last trading price was 61.15, 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 Oct INDHOTEL was trading at 658.65. The strike last trading price was 61.15, 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 22 Oct INDHOTEL was trading at 656.10. The strike last trading price was 61.15, 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 21 Oct INDHOTEL was trading at 679.00. The strike last trading price was 61.15, 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 18 Oct INDHOTEL was trading at 686.70. The strike last trading price was 61.15, 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 17 Oct INDHOTEL was trading at 687.30. The strike last trading price was 61.15, 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 16 Oct INDHOTEL was trading at 704.55. The strike last trading price was 61.15, 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 15 Oct INDHOTEL was trading at 712.60. The strike last trading price was 61.15, 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 14 Oct INDHOTEL was trading at 705.20. The strike last trading price was 61.15, 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 11 Oct INDHOTEL was trading at 708.55. The strike last trading price was 61.15, 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 10 Oct INDHOTEL was trading at 706.25. The strike last trading price was 61.15, 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 61.15, 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 61.15, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to