`
[--[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 840 CE
Delta: 0.54
Vega: 0.66
Theta: -0.64
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
12 Dec 839.10 16.25 0.75 22.67 971 -45 1,042
11 Dec 836.40 15.5 -1.60 22.80 2,534 86 1,096
10 Dec 838.55 17.1 0.00 22.75 1,838 -3 1,013
9 Dec 837.20 17.1 3.85 24.35 3,688 133 1,017
6 Dec 826.65 13.25 1.70 23.39 1,444 86 886
5 Dec 820.10 11.55 2.65 23.31 1,039 34 801
4 Dec 810.90 8.9 0.40 23.72 1,189 -27 769
3 Dec 806.65 8.5 -0.25 23.74 788 55 795
2 Dec 801.05 8.75 0.60 25.67 1,316 35 742
29 Nov 793.35 8.15 2.00 25.57 1,288 179 708
28 Nov 778.55 6.15 -2.45 26.32 739 165 529
27 Nov 788.90 8.6 -2.55 26.56 481 177 366
26 Nov 796.75 11.15 -1.50 26.87 455 9 191
25 Nov 798.05 12.65 -0.65 28.20 303 43 183
22 Nov 799.05 13.3 2.00 27.67 230 2 142
21 Nov 786.80 11.3 7.45 28.82 528 89 138
20 Nov 754.00 3.85 0.00 26.72 81 49 50
19 Nov 754.00 3.85 26.72 81 50 50


For The Indian Hotels Co. Ltd - strike price 840 expiring on 26DEC2024

Delta for 840 CE is 0.54

Historical price for 840 CE is as follows

On 12 Dec INDHOTEL was trading at 839.10. The strike last trading price was 16.25, which was 0.75 higher than the previous day. The implied volatity was 22.67, the open interest changed by -45 which decreased total open position to 1042


On 11 Dec INDHOTEL was trading at 836.40. The strike last trading price was 15.5, which was -1.60 lower than the previous day. The implied volatity was 22.80, the open interest changed by 86 which increased total open position to 1096


On 10 Dec INDHOTEL was trading at 838.55. The strike last trading price was 17.1, which was 0.00 lower than the previous day. The implied volatity was 22.75, the open interest changed by -3 which decreased total open position to 1013


On 9 Dec INDHOTEL was trading at 837.20. The strike last trading price was 17.1, which was 3.85 higher than the previous day. The implied volatity was 24.35, the open interest changed by 133 which increased total open position to 1017


On 6 Dec INDHOTEL was trading at 826.65. The strike last trading price was 13.25, which was 1.70 higher than the previous day. The implied volatity was 23.39, the open interest changed by 86 which increased total open position to 886


On 5 Dec INDHOTEL was trading at 820.10. The strike last trading price was 11.55, which was 2.65 higher than the previous day. The implied volatity was 23.31, the open interest changed by 34 which increased total open position to 801


On 4 Dec INDHOTEL was trading at 810.90. The strike last trading price was 8.9, which was 0.40 higher than the previous day. The implied volatity was 23.72, the open interest changed by -27 which decreased total open position to 769


On 3 Dec INDHOTEL was trading at 806.65. The strike last trading price was 8.5, which was -0.25 lower than the previous day. The implied volatity was 23.74, the open interest changed by 55 which increased total open position to 795


On 2 Dec INDHOTEL was trading at 801.05. The strike last trading price was 8.75, which was 0.60 higher than the previous day. The implied volatity was 25.67, the open interest changed by 35 which increased total open position to 742


On 29 Nov INDHOTEL was trading at 793.35. The strike last trading price was 8.15, which was 2.00 higher than the previous day. The implied volatity was 25.57, the open interest changed by 179 which increased total open position to 708


On 28 Nov INDHOTEL was trading at 778.55. The strike last trading price was 6.15, which was -2.45 lower than the previous day. The implied volatity was 26.32, the open interest changed by 165 which increased total open position to 529


On 27 Nov INDHOTEL was trading at 788.90. The strike last trading price was 8.6, which was -2.55 lower than the previous day. The implied volatity was 26.56, the open interest changed by 177 which increased total open position to 366


On 26 Nov INDHOTEL was trading at 796.75. The strike last trading price was 11.15, which was -1.50 lower than the previous day. The implied volatity was 26.87, the open interest changed by 9 which increased total open position to 191


On 25 Nov INDHOTEL was trading at 798.05. The strike last trading price was 12.65, which was -0.65 lower than the previous day. The implied volatity was 28.20, the open interest changed by 43 which increased total open position to 183


On 22 Nov INDHOTEL was trading at 799.05. The strike last trading price was 13.3, which was 2.00 higher than the previous day. The implied volatity was 27.67, the open interest changed by 2 which increased total open position to 142


On 21 Nov INDHOTEL was trading at 786.80. The strike last trading price was 11.3, which was 7.45 higher than the previous day. The implied volatity was 28.82, the open interest changed by 89 which increased total open position to 138


On 20 Nov INDHOTEL was trading at 754.00. The strike last trading price was 3.85, which was 0.00 lower than the previous day. The implied volatity was 26.72, the open interest changed by 49 which increased total open position to 50


On 19 Nov INDHOTEL was trading at 754.00. The strike last trading price was 3.85, which was lower than the previous day. The implied volatity was 26.72, the open interest changed by 50 which increased total open position to 50


INDHOTEL 26DEC2024 840 PE
Delta: -0.47
Vega: 0.66
Theta: -0.47
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
12 Dec 839.10 15.25 -1.25 24.97 456 27 457
11 Dec 836.40 16.5 -0.50 24.50 1,255 84 430
10 Dec 838.55 17 -1.50 25.93 783 52 348
9 Dec 837.20 18.5 -4.90 25.12 1,424 220 298
6 Dec 826.65 23.4 -6.60 22.58 211 25 79
5 Dec 820.10 30 -7.05 26.60 38 -3 54
4 Dec 810.90 37.05 -3.80 27.03 1 0 58
3 Dec 806.65 40.85 -2.65 29.23 6 2 56
2 Dec 801.05 43.5 -9.35 27.47 9 6 54
29 Nov 793.35 52.85 -8.30 32.87 15 9 49
28 Nov 778.55 61.15 8.15 31.46 32 5 41
27 Nov 788.90 53 3.70 28.69 20 2 36
26 Nov 796.75 49.3 -1.15 29.95 4 1 35
25 Nov 798.05 50.45 -80.85 31.02 43 34 34
22 Nov 799.05 131.3 0.00 - 0 0 0
21 Nov 786.80 131.3 0.00 - 0 0 0
20 Nov 754.00 131.3 0.00 - 0 0 0
19 Nov 754.00 131.3 - 0 0 0


For The Indian Hotels Co. Ltd - strike price 840 expiring on 26DEC2024

Delta for 840 PE is -0.47

Historical price for 840 PE is as follows

On 12 Dec INDHOTEL was trading at 839.10. The strike last trading price was 15.25, which was -1.25 lower than the previous day. The implied volatity was 24.97, the open interest changed by 27 which increased total open position to 457


On 11 Dec INDHOTEL was trading at 836.40. The strike last trading price was 16.5, which was -0.50 lower than the previous day. The implied volatity was 24.50, the open interest changed by 84 which increased total open position to 430


On 10 Dec INDHOTEL was trading at 838.55. The strike last trading price was 17, which was -1.50 lower than the previous day. The implied volatity was 25.93, the open interest changed by 52 which increased total open position to 348


On 9 Dec INDHOTEL was trading at 837.20. The strike last trading price was 18.5, which was -4.90 lower than the previous day. The implied volatity was 25.12, the open interest changed by 220 which increased total open position to 298


On 6 Dec INDHOTEL was trading at 826.65. The strike last trading price was 23.4, which was -6.60 lower than the previous day. The implied volatity was 22.58, the open interest changed by 25 which increased total open position to 79


On 5 Dec INDHOTEL was trading at 820.10. The strike last trading price was 30, which was -7.05 lower than the previous day. The implied volatity was 26.60, the open interest changed by -3 which decreased total open position to 54


On 4 Dec INDHOTEL was trading at 810.90. The strike last trading price was 37.05, which was -3.80 lower than the previous day. The implied volatity was 27.03, the open interest changed by 0 which decreased total open position to 58


On 3 Dec INDHOTEL was trading at 806.65. The strike last trading price was 40.85, which was -2.65 lower than the previous day. The implied volatity was 29.23, the open interest changed by 2 which increased total open position to 56


On 2 Dec INDHOTEL was trading at 801.05. The strike last trading price was 43.5, which was -9.35 lower than the previous day. The implied volatity was 27.47, the open interest changed by 6 which increased total open position to 54


On 29 Nov INDHOTEL was trading at 793.35. The strike last trading price was 52.85, which was -8.30 lower than the previous day. The implied volatity was 32.87, the open interest changed by 9 which increased total open position to 49


On 28 Nov INDHOTEL was trading at 778.55. The strike last trading price was 61.15, which was 8.15 higher than the previous day. The implied volatity was 31.46, the open interest changed by 5 which increased total open position to 41


On 27 Nov INDHOTEL was trading at 788.90. The strike last trading price was 53, which was 3.70 higher than the previous day. The implied volatity was 28.69, the open interest changed by 2 which increased total open position to 36


On 26 Nov INDHOTEL was trading at 796.75. The strike last trading price was 49.3, which was -1.15 lower than the previous day. The implied volatity was 29.95, the open interest changed by 1 which increased total open position to 35


On 25 Nov INDHOTEL was trading at 798.05. The strike last trading price was 50.45, which was -80.85 lower than the previous day. The implied volatity was 31.02, the open interest changed by 34 which increased total open position to 34


On 22 Nov INDHOTEL was trading at 799.05. The strike last trading price was 131.3, 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 21 Nov INDHOTEL was trading at 786.80. The strike last trading price was 131.3, 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 20 Nov INDHOTEL was trading at 754.00. The strike last trading price was 131.3, 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 131.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0