INDHOTEL
The Indian Hotels Co. Ltd
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
