INDHOTEL
The Indian Hotels Co. Ltd
Historical option data for INDHOTEL
21 Nov 2024 04:12 PM IST
| INDHOTEL 28NOV2024 750 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 786.80 | 36.8 | 23.55 | - | 3,843 | -464 | 655 | |||
| 20 Nov | 754.00 | 13.25 | 0.00 | 24.48 | 12,421 | -564 | 1,137 | |||
| 19 Nov | 754.00 | 13.25 | 5.40 | 24.48 | 12,421 | -546 | 1,137 | |||
| 18 Nov | 737.20 | 7.85 | -2.20 | 26.45 | 4,614 | 217 | 1,685 | |||
| 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 -
Historical price for 750 CE is as follows
On 21 Nov INDHOTEL was trading at 786.80. The strike last trading price was 36.8, which was 23.55 higher than the previous day. The implied volatity was -, the open interest changed by -464 which decreased total open position to 655
On 20 Nov INDHOTEL was trading at 754.00. The strike last trading price was 13.25, which was 0.00 lower than the previous day. The implied volatity was 24.48, the open interest changed by -564 which decreased total open position to 1137
On 19 Nov INDHOTEL was trading at 754.00. The strike last trading price was 13.25, which was 5.40 higher than the previous day. The implied volatity was 24.48, the open interest changed by -546 which decreased total open position to 1137
On 18 Nov INDHOTEL was trading at 737.20. The strike last trading price was 7.85, which was -2.20 lower than the previous day. The implied volatity was 26.45, the open interest changed by 217 which increased total open position to 1685
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: -0.15
Vega: 0.26
Theta: -0.61
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 786.80 | 3.15 | -8.60 | 35.04 | 7,239 | 423 | 1,566 |
| 20 Nov | 754.00 | 11.75 | 0.00 | 28.44 | 5,500 | 957 | 1,151 |
| 19 Nov | 754.00 | 11.75 | -9.75 | 28.44 | 5,500 | 965 | 1,151 |
| 18 Nov | 737.20 | 21.5 | 1.60 | 30.14 | 547 | 31 | 185 |
| 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 -0.15
Historical price for 750 PE is as follows
On 21 Nov INDHOTEL was trading at 786.80. The strike last trading price was 3.15, which was -8.60 lower than the previous day. The implied volatity was 35.04, the open interest changed by 423 which increased total open position to 1566
On 20 Nov INDHOTEL was trading at 754.00. The strike last trading price was 11.75, which was 0.00 lower than the previous day. The implied volatity was 28.44, the open interest changed by 957 which increased total open position to 1151
On 19 Nov INDHOTEL was trading at 754.00. The strike last trading price was 11.75, which was -9.75 lower than the previous day. The implied volatity was 28.44, the open interest changed by 965 which increased total open position to 1151
On 18 Nov INDHOTEL was trading at 737.20. The strike last trading price was 21.5, which was 1.60 higher than the previous day. The implied volatity was 30.14, the open interest changed by 31 which increased total open position to 185
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
