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

839.3 2.90 (0.35%)

Back to Option Chain


Historical option data for INDHOTEL

12 Dec 2024 10:13 AM IST
INDHOTEL 26DEC2024 780 CE
Delta: 0.92
Vega: 0.24
Theta: -0.43
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
12 Dec 839.10 63.9 3.15 27.85 1 0 416
11 Dec 836.40 60.75 -3.25 22.80 74 -20 419
10 Dec 838.55 64 2.20 27.42 18 4 439
9 Dec 837.20 61.8 7.80 28.74 50 -16 435
6 Dec 826.65 54 6.80 28.28 129 -45 452
5 Dec 820.10 47.2 7.50 22.60 59 -6 497
4 Dec 810.90 39.7 2.10 23.11 51 3 503
3 Dec 806.65 37.6 1.10 22.51 134 7 499
2 Dec 801.05 36.5 3.60 25.94 338 4 492
29 Nov 793.35 32.9 7.00 25.03 1,893 90 485
28 Nov 778.55 25.9 -6.00 25.30 982 151 395
27 Nov 788.90 31.9 -5.30 25.69 168 21 243
26 Nov 796.75 37.2 -1.50 26.03 165 4 222
25 Nov 798.05 38.7 -0.60 27.22 197 14 218
22 Nov 799.05 39.3 6.20 26.66 171 8 212
21 Nov 786.80 33.1 17.65 27.18 655 78 204
20 Nov 754.00 15.45 0.00 25.21 127 38 126
19 Nov 754.00 15.45 4.15 25.21 127 38 126
18 Nov 737.20 11.3 0.30 26.09 79 19 89
14 Nov 741.35 11 4.00 22.81 93 69 71
13 Nov 714.15 7 -2.50 25.10 3 0 2
12 Nov 730.40 9.5 0.00 0.00 0 2 0
11 Nov 729.75 9.5 9.50 23.96 2 0 0
30 Oct 684.75 0 0.00 - 0 0 0
25 Oct 691.25 0 0.00 - 0 0 0
18 Oct 686.70 0 0.00 - 0 0 0
17 Oct 687.30 0 0.00 - 0 0 0
16 Oct 704.55 0 0.00 - 0 0 0
15 Oct 712.60 0 0.00 - 0 0 0
14 Oct 705.20 0 0.00 - 0 0 0
11 Oct 708.55 0 0.00 - 0 0 0
10 Oct 706.25 0 0.00 - 0 0 0
9 Oct 693.65 0 0.00 - 0 0 0
8 Oct 684.65 0 0.00 - 0 0 0
1 Oct 681.70 0 0.00 - 0 0 0
30 Sept 684.70 0 - 0 0 0


For The Indian Hotels Co. Ltd - strike price 780 expiring on 26DEC2024

Delta for 780 CE is 0.92

Historical price for 780 CE is as follows

On 12 Dec INDHOTEL was trading at 839.10. The strike last trading price was 63.9, which was 3.15 higher than the previous day. The implied volatity was 27.85, the open interest changed by 0 which decreased total open position to 416


On 11 Dec INDHOTEL was trading at 836.40. The strike last trading price was 60.75, which was -3.25 lower than the previous day. The implied volatity was 22.80, the open interest changed by -20 which decreased total open position to 419


On 10 Dec INDHOTEL was trading at 838.55. The strike last trading price was 64, which was 2.20 higher than the previous day. The implied volatity was 27.42, the open interest changed by 4 which increased total open position to 439


On 9 Dec INDHOTEL was trading at 837.20. The strike last trading price was 61.8, which was 7.80 higher than the previous day. The implied volatity was 28.74, the open interest changed by -16 which decreased total open position to 435


On 6 Dec INDHOTEL was trading at 826.65. The strike last trading price was 54, which was 6.80 higher than the previous day. The implied volatity was 28.28, the open interest changed by -45 which decreased total open position to 452


On 5 Dec INDHOTEL was trading at 820.10. The strike last trading price was 47.2, which was 7.50 higher than the previous day. The implied volatity was 22.60, the open interest changed by -6 which decreased total open position to 497


On 4 Dec INDHOTEL was trading at 810.90. The strike last trading price was 39.7, which was 2.10 higher than the previous day. The implied volatity was 23.11, the open interest changed by 3 which increased total open position to 503


On 3 Dec INDHOTEL was trading at 806.65. The strike last trading price was 37.6, which was 1.10 higher than the previous day. The implied volatity was 22.51, the open interest changed by 7 which increased total open position to 499


On 2 Dec INDHOTEL was trading at 801.05. The strike last trading price was 36.5, which was 3.60 higher than the previous day. The implied volatity was 25.94, the open interest changed by 4 which increased total open position to 492


On 29 Nov INDHOTEL was trading at 793.35. The strike last trading price was 32.9, which was 7.00 higher than the previous day. The implied volatity was 25.03, the open interest changed by 90 which increased total open position to 485


On 28 Nov INDHOTEL was trading at 778.55. The strike last trading price was 25.9, which was -6.00 lower than the previous day. The implied volatity was 25.30, the open interest changed by 151 which increased total open position to 395


On 27 Nov INDHOTEL was trading at 788.90. The strike last trading price was 31.9, which was -5.30 lower than the previous day. The implied volatity was 25.69, the open interest changed by 21 which increased total open position to 243


On 26 Nov INDHOTEL was trading at 796.75. The strike last trading price was 37.2, which was -1.50 lower than the previous day. The implied volatity was 26.03, the open interest changed by 4 which increased total open position to 222


On 25 Nov INDHOTEL was trading at 798.05. The strike last trading price was 38.7, which was -0.60 lower than the previous day. The implied volatity was 27.22, the open interest changed by 14 which increased total open position to 218


On 22 Nov INDHOTEL was trading at 799.05. The strike last trading price was 39.3, which was 6.20 higher than the previous day. The implied volatity was 26.66, the open interest changed by 8 which increased total open position to 212


On 21 Nov INDHOTEL was trading at 786.80. The strike last trading price was 33.1, which was 17.65 higher than the previous day. The implied volatity was 27.18, the open interest changed by 78 which increased total open position to 204


On 20 Nov INDHOTEL was trading at 754.00. The strike last trading price was 15.45, which was 0.00 lower than the previous day. The implied volatity was 25.21, the open interest changed by 38 which increased total open position to 126


On 19 Nov INDHOTEL was trading at 754.00. The strike last trading price was 15.45, which was 4.15 higher than the previous day. The implied volatity was 25.21, the open interest changed by 38 which increased total open position to 126


On 18 Nov INDHOTEL was trading at 737.20. The strike last trading price was 11.3, which was 0.30 higher than the previous day. The implied volatity was 26.09, the open interest changed by 19 which increased total open position to 89


On 14 Nov INDHOTEL was trading at 741.35. The strike last trading price was 11, which was 4.00 higher than the previous day. The implied volatity was 22.81, the open interest changed by 69 which increased total open position to 71


On 13 Nov INDHOTEL was trading at 714.15. The strike last trading price was 7, which was -2.50 lower than the previous day. The implied volatity was 25.10, the open interest changed by 0 which decreased total open position to 2


On 12 Nov INDHOTEL was trading at 730.40. The strike last trading price was 9.5, 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 11 Nov INDHOTEL was trading at 729.75. The strike last trading price was 9.5, which was 9.50 higher than the previous day. The implied volatity was 23.96, the open interest changed by 0 which decreased total open position to 0


On 30 Oct 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 25 Oct INDHOTEL was trading at 691.25. 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 18 Oct INDHOTEL was trading at 686.70. 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 Oct INDHOTEL was trading at 687.30. 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 Oct INDHOTEL was trading at 704.55. 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 15 Oct INDHOTEL was trading at 712.60. 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 14 Oct INDHOTEL was trading at 705.20. 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 Oct INDHOTEL was trading at 708.55. 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 Oct INDHOTEL was trading at 706.25. 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 9 Oct INDHOTEL was trading at 693.65. 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 8 Oct INDHOTEL was trading at 684.65. 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 1 Oct INDHOTEL was trading at 681.70. 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 30 Sept INDHOTEL was trading at 684.70. 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 26DEC2024 780 PE
Delta: -0.08
Vega: 0.24
Theta: -0.22
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
12 Dec 839.10 1.7 -0.25 28.19 141 17 687
11 Dec 836.40 1.95 -0.35 27.65 382 -32 678
10 Dec 838.55 2.3 -0.60 28.68 412 10 706
9 Dec 837.20 2.9 -1.15 28.66 982 -57 697
6 Dec 826.65 4.05 -1.75 26.07 872 -118 753
5 Dec 820.10 5.8 -2.35 27.16 694 28 871
4 Dec 810.90 8.15 -1.15 26.87 811 131 847
3 Dec 806.65 9.3 -2.30 27.00 671 111 717
2 Dec 801.05 11.6 -2.80 27.63 716 111 601
29 Nov 793.35 14.4 -6.35 27.16 917 96 490
28 Nov 778.55 20.75 2.95 28.49 1,261 152 396
27 Nov 788.90 17.8 0.95 28.73 317 22 243
26 Nov 796.75 16.85 -0.15 30.19 592 42 221
25 Nov 798.05 17 -0.90 29.97 337 94 154
22 Nov 799.05 17.9 -6.90 29.66 201 63 123
21 Nov 786.80 24.8 -61.70 32.04 144 57 57
20 Nov 754.00 86.5 0.00 - 0 0 0
19 Nov 754.00 86.5 0.00 - 0 0 0
18 Nov 737.20 86.5 0.00 - 0 0 0
14 Nov 741.35 86.5 0.00 - 0 0 0
13 Nov 714.15 86.5 0.00 - 0 0 0
12 Nov 730.40 86.5 0.00 - 0 0 0
11 Nov 729.75 86.5 86.50 - 0 0 0
30 Oct 684.75 0 0.00 - 0 0 0
25 Oct 691.25 0 0.00 - 0 0 0
18 Oct 686.70 0 0.00 - 0 0 0
17 Oct 687.30 0 0.00 - 0 0 0
16 Oct 704.55 0 0.00 - 0 0 0
15 Oct 712.60 0 0.00 - 0 0 0
14 Oct 705.20 0 0.00 - 0 0 0
11 Oct 708.55 0 0.00 - 0 0 0
10 Oct 706.25 0 0.00 - 0 0 0
9 Oct 693.65 0 0.00 - 0 0 0
8 Oct 684.65 0 0.00 - 0 0 0
1 Oct 681.70 0 0.00 - 0 0 0
30 Sept 684.70 0 - 0 0 0


For The Indian Hotels Co. Ltd - strike price 780 expiring on 26DEC2024

Delta for 780 PE is -0.08

Historical price for 780 PE is as follows

On 12 Dec INDHOTEL was trading at 839.10. The strike last trading price was 1.7, which was -0.25 lower than the previous day. The implied volatity was 28.19, the open interest changed by 17 which increased total open position to 687


On 11 Dec INDHOTEL was trading at 836.40. The strike last trading price was 1.95, which was -0.35 lower than the previous day. The implied volatity was 27.65, the open interest changed by -32 which decreased total open position to 678


On 10 Dec INDHOTEL was trading at 838.55. The strike last trading price was 2.3, which was -0.60 lower than the previous day. The implied volatity was 28.68, the open interest changed by 10 which increased total open position to 706


On 9 Dec INDHOTEL was trading at 837.20. The strike last trading price was 2.9, which was -1.15 lower than the previous day. The implied volatity was 28.66, the open interest changed by -57 which decreased total open position to 697


On 6 Dec INDHOTEL was trading at 826.65. The strike last trading price was 4.05, which was -1.75 lower than the previous day. The implied volatity was 26.07, the open interest changed by -118 which decreased total open position to 753


On 5 Dec INDHOTEL was trading at 820.10. The strike last trading price was 5.8, which was -2.35 lower than the previous day. The implied volatity was 27.16, the open interest changed by 28 which increased total open position to 871


On 4 Dec INDHOTEL was trading at 810.90. The strike last trading price was 8.15, which was -1.15 lower than the previous day. The implied volatity was 26.87, the open interest changed by 131 which increased total open position to 847


On 3 Dec INDHOTEL was trading at 806.65. The strike last trading price was 9.3, which was -2.30 lower than the previous day. The implied volatity was 27.00, the open interest changed by 111 which increased total open position to 717


On 2 Dec INDHOTEL was trading at 801.05. The strike last trading price was 11.6, which was -2.80 lower than the previous day. The implied volatity was 27.63, the open interest changed by 111 which increased total open position to 601


On 29 Nov INDHOTEL was trading at 793.35. The strike last trading price was 14.4, which was -6.35 lower than the previous day. The implied volatity was 27.16, the open interest changed by 96 which increased total open position to 490


On 28 Nov INDHOTEL was trading at 778.55. The strike last trading price was 20.75, which was 2.95 higher than the previous day. The implied volatity was 28.49, the open interest changed by 152 which increased total open position to 396


On 27 Nov INDHOTEL was trading at 788.90. The strike last trading price was 17.8, which was 0.95 higher than the previous day. The implied volatity was 28.73, the open interest changed by 22 which increased total open position to 243


On 26 Nov INDHOTEL was trading at 796.75. The strike last trading price was 16.85, which was -0.15 lower than the previous day. The implied volatity was 30.19, the open interest changed by 42 which increased total open position to 221


On 25 Nov INDHOTEL was trading at 798.05. The strike last trading price was 17, which was -0.90 lower than the previous day. The implied volatity was 29.97, the open interest changed by 94 which increased total open position to 154


On 22 Nov INDHOTEL was trading at 799.05. The strike last trading price was 17.9, which was -6.90 lower than the previous day. The implied volatity was 29.66, the open interest changed by 63 which increased total open position to 123


On 21 Nov INDHOTEL was trading at 786.80. The strike last trading price was 24.8, which was -61.70 lower than the previous day. The implied volatity was 32.04, the open interest changed by 57 which increased total open position to 57


On 20 Nov INDHOTEL was trading at 754.00. The strike last trading price was 86.5, 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 19 Nov INDHOTEL was trading at 754.00. The strike last trading price was 86.5, 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 18 Nov INDHOTEL was trading at 737.20. The strike last trading price was 86.5, 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 14 Nov INDHOTEL was trading at 741.35. The strike last trading price was 86.5, 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 13 Nov INDHOTEL was trading at 714.15. The strike last trading price was 86.5, 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 12 Nov INDHOTEL was trading at 730.40. The strike last trading price was 86.5, 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 11 Nov INDHOTEL was trading at 729.75. The strike last trading price was 86.5, which was 86.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 30 Oct 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 25 Oct INDHOTEL was trading at 691.25. 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 18 Oct INDHOTEL was trading at 686.70. 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 Oct INDHOTEL was trading at 687.30. 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 Oct INDHOTEL was trading at 704.55. 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 15 Oct INDHOTEL was trading at 712.60. 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 14 Oct INDHOTEL was trading at 705.20. 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 Oct INDHOTEL was trading at 708.55. 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 Oct INDHOTEL was trading at 706.25. 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 9 Oct INDHOTEL was trading at 693.65. 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 8 Oct INDHOTEL was trading at 684.65. 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 1 Oct INDHOTEL was trading at 681.70. 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 30 Sept INDHOTEL was trading at 684.70. 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