INDHOTEL
The Indian Hotels Co. Ltd
Historical option data for INDHOTEL
21 Nov 2024 04:12 PM IST
| INDHOTEL 28NOV2024 780 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.60
Vega: 0.42
Theta: -0.94
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 786.80 | 15.5 | 12.10 | 27.09 | 18,920 | 159 | 1,030 | |||
| 20 Nov | 754.00 | 3.4 | 0.00 | 25.93 | 4,324 | 156 | 867 | |||
| 19 Nov | 754.00 | 3.4 | 1.35 | 25.93 | 4,324 | 152 | 867 | |||
| 18 Nov | 737.20 | 2.05 | -1.00 | 28.23 | 1,067 | 66 | 714 | |||
| 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 0.60
Historical price for 780 CE is as follows
On 21 Nov INDHOTEL was trading at 786.80. The strike last trading price was 15.5, which was 12.10 higher than the previous day. The implied volatity was 27.09, the open interest changed by 159 which increased total open position to 1030
On 20 Nov INDHOTEL was trading at 754.00. The strike last trading price was 3.4, which was 0.00 lower than the previous day. The implied volatity was 25.93, the open interest changed by 156 which increased total open position to 867
On 19 Nov INDHOTEL was trading at 754.00. The strike last trading price was 3.4, which was 1.35 higher than the previous day. The implied volatity was 25.93, the open interest changed by 152 which increased total open position to 867
On 18 Nov INDHOTEL was trading at 737.20. The strike last trading price was 2.05, which was -1.00 lower than the previous day. The implied volatity was 28.23, the open interest changed by 66 which increased total open position to 714
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: -0.41
Vega: 0.42
Theta: -0.90
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 786.80 | 10.9 | -20.60 | 32.64 | 10,183 | 1,012 | 1,044 |
| 20 Nov | 754.00 | 31.5 | 0.00 | 30.26 | 80 | 31 | 35 |
| 19 Nov | 754.00 | 31.5 | -18.75 | 30.26 | 80 | 34 | 35 |
| 18 Nov | 737.20 | 50.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 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 -0.41
Historical price for 780 PE is as follows
On 21 Nov INDHOTEL was trading at 786.80. The strike last trading price was 10.9, which was -20.60 lower than the previous day. The implied volatity was 32.64, the open interest changed by 1012 which increased total open position to 1044
On 20 Nov INDHOTEL was trading at 754.00. The strike last trading price was 31.5, which was 0.00 lower than the previous day. The implied volatity was 30.26, the open interest changed by 31 which increased total open position to 35
On 19 Nov INDHOTEL was trading at 754.00. The strike last trading price was 31.5, which was -18.75 lower than the previous day. The implied volatity was 30.26, the open interest changed by 34 which increased total open position to 35
On 18 Nov INDHOTEL was trading at 737.20. 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 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
