`
[--[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 780 CE
Delta: 0.16
Vega: 0.36
Theta: -0.35
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
14 Nov 741.35 3.05 1.50 24.83 1,827 204 653
13 Nov 714.15 1.55 -0.95 28.44 707 -52 451
12 Nov 730.40 2.5 -0.30 26.29 907 -36 511
11 Nov 729.75 2.8 -1.30 26.12 2,145 93 548
8 Nov 732.90 4.1 1.85 26.26 3,762 372 459
7 Nov 683.80 2.25 0.70 35.41 260 39 79
6 Nov 684.65 1.55 0.25 32.07 92 18 37
5 Nov 668.00 1.3 -1.15 35.70 75 15 19
4 Nov 666.55 2.45 0.35 41.04 3 0 3
1 Nov 687.60 2.1 0.00 0.00 0 0 0
31 Oct 676.70 2.1 -2.90 - 1 0 3
30 Oct 684.75 5 0.00 - 0 0 0
29 Oct 678.75 5 0.00 - 0 0 0
28 Oct 671.25 5 0.00 - 0 3 0
25 Oct 691.25 5 -8.35 - 3 2 2
26 Sept 709.90 13.35 0.00 - 0 0 0
25 Sept 709.95 13.35 0.00 - 0 0 0
24 Sept 711.65 13.35 13.35 - 0 0 0
23 Sept 714.80 0 0.00 - 0 0 0
20 Sept 702.75 0 0.00 - 0 0 0
19 Sept 690.85 0 0.00 - 0 0 0
18 Sept 681.40 0 0.00 - 0 0 0
17 Sept 692.25 0 0.00 - 0 0 0
16 Sept 690.95 0 0.00 - 0 0 0
13 Sept 689.05 0 0.00 - 0 0 0
12 Sept 700.90 0 0.00 - 0 0 0
11 Sept 684.75 0 0.00 - 0 0 0
10 Sept 695.00 0 - 0 0 0


For The Indian Hotels Co. Ltd - strike price 780 expiring on 28NOV2024

Delta for 780 CE is 0.16

Historical price for 780 CE is as follows

On 14 Nov INDHOTEL was trading at 741.35. The strike last trading price was 3.05, which was 1.50 higher than the previous day. The implied volatity was 24.83, the open interest changed by 204 which increased total open position to 653


On 13 Nov INDHOTEL was trading at 714.15. The strike last trading price was 1.55, which was -0.95 lower than the previous day. The implied volatity was 28.44, the open interest changed by -52 which decreased total open position to 451


On 12 Nov INDHOTEL was trading at 730.40. The strike last trading price was 2.5, which was -0.30 lower than the previous day. The implied volatity was 26.29, the open interest changed by -36 which decreased total open position to 511


On 11 Nov INDHOTEL was trading at 729.75. The strike last trading price was 2.8, which was -1.30 lower than the previous day. The implied volatity was 26.12, the open interest changed by 93 which increased total open position to 548


On 8 Nov INDHOTEL was trading at 732.90. The strike last trading price was 4.1, which was 1.85 higher than the previous day. The implied volatity was 26.26, the open interest changed by 372 which increased total open position to 459


On 7 Nov INDHOTEL was trading at 683.80. The strike last trading price was 2.25, which was 0.70 higher than the previous day. The implied volatity was 35.41, the open interest changed by 39 which increased total open position to 79


On 6 Nov INDHOTEL was trading at 684.65. The strike last trading price was 1.55, which was 0.25 higher than the previous day. The implied volatity was 32.07, the open interest changed by 18 which increased total open position to 37


On 5 Nov INDHOTEL was trading at 668.00. The strike last trading price was 1.3, which was -1.15 lower than the previous day. The implied volatity was 35.70, the open interest changed by 15 which increased total open position to 19


On 4 Nov INDHOTEL was trading at 666.55. The strike last trading price was 2.45, which was 0.35 higher than the previous day. The implied volatity was 41.04, the open interest changed by 0 which decreased total open position to 3


On 1 Nov INDHOTEL was trading at 687.60. The strike last trading price was 2.1, 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 31 Oct INDHOTEL was trading at 676.70. The strike last trading price was 2.1, which was -2.90 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 5, 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 5, 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 5, 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 5, which was -8.35 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 26 Sept INDHOTEL was trading at 709.90. The strike last trading price was 13.35, 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 Sept INDHOTEL was trading at 709.95. The strike last trading price was 13.35, 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 Sept INDHOTEL was trading at 711.65. The strike last trading price was 13.35, which was 13.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Sept INDHOTEL was trading at 714.80. 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 20 Sept INDHOTEL was trading at 702.75. 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 19 Sept INDHOTEL was trading at 690.85. 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 Sept INDHOTEL was trading at 681.40. 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 Sept INDHOTEL was trading at 692.25. 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 16 Sept INDHOTEL was trading at 690.95. 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 13 Sept INDHOTEL was trading at 689.05. 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 12 Sept INDHOTEL was trading at 700.90. 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 Sept 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 10 Sept INDHOTEL was trading at 695.00. 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 28NOV2024 780 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 741.35 50.25 0.00 0.00 0 0 0
13 Nov 714.15 50.25 0.00 0.00 0 1 0
12 Nov 730.40 50.25 -80.75 24.86 1 0 0
11 Nov 729.75 131 0.00 - 0 0 0
8 Nov 732.90 131 0.00 - 0 0 0
7 Nov 683.80 131 0.00 - 0 0 0
6 Nov 684.65 131 0.00 0.00 0 0 0
5 Nov 668.00 131 0.00 - 0 0 0
4 Nov 666.55 131 0.00 - 0 0 0
1 Nov 687.60 131 0.00 - 0 0 0
31 Oct 676.70 131 0.00 - 0 0 0
30 Oct 684.75 131 0.00 - 0 0 0
29 Oct 678.75 131 0.00 - 0 0 0
28 Oct 671.25 131 0.00 - 0 0 0
25 Oct 691.25 131 131.00 - 0 0 0
26 Sept 709.90 0 0.00 - 0 0 0
25 Sept 709.95 0 0.00 - 0 0 0
24 Sept 711.65 0 0.00 - 0 0 0
23 Sept 714.80 0 0.00 - 0 0 0
20 Sept 702.75 0 0.00 - 0 0 0
19 Sept 690.85 0 0.00 - 0 0 0
18 Sept 681.40 0 0.00 - 0 0 0
17 Sept 692.25 0 0.00 - 0 0 0
16 Sept 690.95 0 0.00 - 0 0 0
13 Sept 689.05 0 0.00 - 0 0 0
12 Sept 700.90 0 0.00 - 0 0 0
11 Sept 684.75 0 0.00 - 0 0 0
10 Sept 695.00 0 - 0 0 0


For The Indian Hotels Co. Ltd - strike price 780 expiring on 28NOV2024

Delta for 780 PE is 0.00

Historical price for 780 PE is as follows

On 14 Nov INDHOTEL was trading at 741.35. The strike last trading price was 50.25, 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 13 Nov INDHOTEL was trading at 714.15. The strike last trading price was 50.25, 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 12 Nov INDHOTEL was trading at 730.40. The strike last trading price was 50.25, which was -80.75 lower than the previous day. The implied volatity was 24.86, 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 131, 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 8 Nov INDHOTEL was trading at 732.90. The strike last trading price was 131, 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 7 Nov INDHOTEL was trading at 683.80. The strike last trading price was 131, 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 6 Nov INDHOTEL was trading at 684.65. The strike last trading price was 131, 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 131, 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 4 Nov INDHOTEL was trading at 666.55. The strike last trading price was 131, 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 1 Nov INDHOTEL was trading at 687.60. The strike last trading price was 131, 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 31 Oct INDHOTEL was trading at 676.70. The strike last trading price was 131, 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 Oct INDHOTEL was trading at 684.75. The strike last trading price was 131, 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 131, 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 131, 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 131, which was 131.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 26 Sept INDHOTEL was trading at 709.90. 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 Sept INDHOTEL was trading at 709.95. 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 24 Sept INDHOTEL was trading at 711.65. 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 23 Sept INDHOTEL was trading at 714.80. 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 20 Sept INDHOTEL was trading at 702.75. 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 19 Sept INDHOTEL was trading at 690.85. 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 Sept INDHOTEL was trading at 681.40. 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 Sept INDHOTEL was trading at 692.25. 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 16 Sept INDHOTEL was trading at 690.95. 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 13 Sept INDHOTEL was trading at 689.05. 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 12 Sept INDHOTEL was trading at 700.90. 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 Sept 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 10 Sept INDHOTEL was trading at 695.00. 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