`
[--[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 800 CE
Delta: 0.08
Vega: 0.21
Theta: -0.22
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 741.35 1.35 0.50 26.40 1,092 67 765
13 Nov 714.15 0.85 -0.55 30.79 1,459 -549 698
12 Nov 730.40 1.4 -0.10 28.80 790 -76 1,250
11 Nov 729.75 1.5 -0.85 28.15 4,786 -33 1,327
8 Nov 732.90 2.35 1.05 28.14 7,764 1,196 1,366
7 Nov 683.80 1.3 0.40 36.34 283 27 172
6 Nov 684.65 0.9 0.15 33.39 68 -15 145
5 Nov 668.00 0.75 -0.45 36.59 138 12 161
4 Nov 666.55 1.2 -0.60 39.77 268 79 149
1 Nov 687.60 1.8 0.00 34.33 46 32 69
31 Oct 676.70 1.8 -0.05 - 37 16 36
30 Oct 684.75 1.85 -0.80 - 28 5 19
29 Oct 678.75 2.65 -0.10 - 16 6 13
28 Oct 671.25 2.75 -1.50 - 12 -1 6
25 Oct 691.25 4.25 -6.25 - 11 6 7
26 Sept 709.90 10.5 0.00 - 0 0 0
25 Sept 709.95 10.5 0.00 - 0 0 0
24 Sept 711.65 10.5 0.00 - 0 0 0
23 Sept 714.80 10.5 10.50 - 0 0 0
20 Sept 702.75 0 0.00 - 0 0 0
12 Sept 700.90 0 - 0 0 0


For The Indian Hotels Co. Ltd - strike price 800 expiring on 28NOV2024

Delta for 800 CE is 0.08

Historical price for 800 CE is as follows

On 14 Nov INDHOTEL was trading at 741.35. The strike last trading price was 1.35, which was 0.50 higher than the previous day. The implied volatity was 26.40, the open interest changed by 67 which increased total open position to 765


On 13 Nov INDHOTEL was trading at 714.15. The strike last trading price was 0.85, which was -0.55 lower than the previous day. The implied volatity was 30.79, the open interest changed by -549 which decreased total open position to 698


On 12 Nov INDHOTEL was trading at 730.40. The strike last trading price was 1.4, which was -0.10 lower than the previous day. The implied volatity was 28.80, the open interest changed by -76 which decreased total open position to 1250


On 11 Nov INDHOTEL was trading at 729.75. The strike last trading price was 1.5, which was -0.85 lower than the previous day. The implied volatity was 28.15, the open interest changed by -33 which decreased total open position to 1327


On 8 Nov INDHOTEL was trading at 732.90. The strike last trading price was 2.35, which was 1.05 higher than the previous day. The implied volatity was 28.14, the open interest changed by 1196 which increased total open position to 1366


On 7 Nov INDHOTEL was trading at 683.80. The strike last trading price was 1.3, which was 0.40 higher than the previous day. The implied volatity was 36.34, the open interest changed by 27 which increased total open position to 172


On 6 Nov INDHOTEL was trading at 684.65. The strike last trading price was 0.9, which was 0.15 higher than the previous day. The implied volatity was 33.39, the open interest changed by -15 which decreased total open position to 145


On 5 Nov INDHOTEL was trading at 668.00. The strike last trading price was 0.75, which was -0.45 lower than the previous day. The implied volatity was 36.59, the open interest changed by 12 which increased total open position to 161


On 4 Nov INDHOTEL was trading at 666.55. The strike last trading price was 1.2, which was -0.60 lower than the previous day. The implied volatity was 39.77, the open interest changed by 79 which increased total open position to 149


On 1 Nov INDHOTEL was trading at 687.60. The strike last trading price was 1.8, which was 0.00 lower than the previous day. The implied volatity was 34.33, the open interest changed by 32 which increased total open position to 69


On 31 Oct INDHOTEL was trading at 676.70. The strike last trading price was 1.8, which was -0.05 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 1.85, which was -0.80 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 2.65, which was -0.10 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 2.75, which was -1.50 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 4.25, which was -6.25 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 10.5, 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 Sept INDHOTEL was trading at 709.95. The strike last trading price was 10.5, 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 24 Sept INDHOTEL was trading at 711.65. The strike last trading price was 10.5, 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 23 Sept INDHOTEL was trading at 714.80. The strike last trading price was 10.5, which was 10.50 higher 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 12 Sept INDHOTEL was trading at 700.90. 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 800 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 65.65 0.00 0.00 0 0 0
13 Nov 714.15 65.65 0.00 0.00 0 -1 0
12 Nov 730.40 65.65 -4.00 - 1 0 6
11 Nov 729.75 69.65 1.65 31.19 8 -3 7
8 Nov 732.90 68 -62.00 31.03 25 7 10
7 Nov 683.80 130 0.00 0.00 0 0 0
6 Nov 684.65 130 0.00 0.00 0 0 0
5 Nov 668.00 130 0.00 0.00 0 1 0
4 Nov 666.55 130 8.00 28.90 1 0 2
1 Nov 687.60 122 0.00 0.00 0 2 0
31 Oct 676.70 122 -25.80 - 2 1 1
30 Oct 684.75 147.8 0.00 - 0 0 0
29 Oct 678.75 147.8 0.00 - 0 0 0
28 Oct 671.25 147.8 0.00 - 0 0 0
25 Oct 691.25 147.8 147.80 - 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
12 Sept 700.90 0 - 0 0 0


For The Indian Hotels Co. Ltd - strike price 800 expiring on 28NOV2024

Delta for 800 PE is 0.00

Historical price for 800 PE is as follows

On 14 Nov INDHOTEL was trading at 741.35. The strike last trading price was 65.65, 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 13 Nov INDHOTEL was trading at 714.15. The strike last trading price was 65.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0


On 12 Nov INDHOTEL was trading at 730.40. The strike last trading price was 65.65, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6


On 11 Nov INDHOTEL was trading at 729.75. The strike last trading price was 69.65, which was 1.65 higher than the previous day. The implied volatity was 31.19, the open interest changed by -3 which decreased total open position to 7


On 8 Nov INDHOTEL was trading at 732.90. The strike last trading price was 68, which was -62.00 lower than the previous day. The implied volatity was 31.03, the open interest changed by 7 which increased total open position to 10


On 7 Nov INDHOTEL was trading at 683.80. The strike last trading price was 130, 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 130, 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 130, 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 4 Nov INDHOTEL was trading at 666.55. The strike last trading price was 130, which was 8.00 higher than the previous day. The implied volatity was 28.90, the open interest changed by 0 which decreased total open position to 2


On 1 Nov INDHOTEL was trading at 687.60. The strike last trading price was 122, 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 31 Oct INDHOTEL was trading at 676.70. The strike last trading price was 122, which was -25.80 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 147.8, 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 147.8, 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 147.8, 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 147.8, which was 147.80 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 12 Sept INDHOTEL was trading at 700.90. 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