HINDALCO
Hindalco Industries Ltd
Historical option data for HINDALCO
24 Jan 2025 04:10 PM IST
| HINDALCO 30JAN2025 540 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 24 Jan | 606.90 | 67.7 | 0 | 0.00 | 0 | 0 | 0 | |||
| 23 Jan | 608.25 | 67.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 22 Jan | 613.45 | 67.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 21 Jan | 614.95 | 67.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Jan | 618.15 | 67.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Jan | 617.00 | 67.7 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 16 Jan | 602.60 | 67.7 | 12.50 | 48.77 | 1 | 0 | 15 | |||
| 15 Jan | 591.55 | 55.2 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 14 Jan | 590.90 | 55.2 | 24.15 | 37.34 | 3 | 1 | 17 | |||
| 13 Jan | 563.75 | 31.05 | -6.10 | 32.00 | 10 | 4 | 13 | |||
| 10 Jan | 574.45 | 37.15 | -14.75 | - | 3 | 1 | 8 | |||
| 9 Jan | 589.25 | 51.9 | 2.80 | - | 3 | -2 | 8 | |||
| 8 Jan | 586.65 | 49.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Jan | 584.50 | 49.1 | 5.75 | 27.04 | 1 | 0 | 10 | |||
| 6 Jan | 574.10 | 43.35 | -15.50 | 35.16 | 4 | 1 | 11 | |||
| 3 Jan | 591.15 | 58.85 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 2 Jan | 599.00 | 58.85 | -0.55 | - | 5 | 1 | 9 | |||
| 1 Jan | 592.95 | 59.4 | -100.85 | 24.37 | 10 | 6 | 0 | |||
| 31 Dec | 602.45 | 160.25 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Dec | 601.10 | 160.25 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 27 Dec | 617.40 | 160.25 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Dec | 628.75 | 160.25 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Dec | 627.45 | 160.25 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Dec | 634.15 | 160.25 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Dec | 622.65 | 160.25 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Dec | 629.35 | 160.25 | - | 0 | 0 | 0 | ||||
For Hindalco Industries Ltd - strike price 540 expiring on 30JAN2025
Delta for 540 CE is 0.00
Historical price for 540 CE is as follows
On 24 Jan HINDALCO was trading at 606.90. The strike last trading price was 67.7, which was 0 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 23 Jan HINDALCO was trading at 608.25. The strike last trading price was 67.7, 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 22 Jan HINDALCO was trading at 613.45. The strike last trading price was 67.7, 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 21 Jan HINDALCO was trading at 614.95. The strike last trading price was 67.7, 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 20 Jan HINDALCO was trading at 618.15. The strike last trading price was 67.7, 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 17 Jan HINDALCO was trading at 617.00. The strike last trading price was 67.7, 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 16 Jan HINDALCO was trading at 602.60. The strike last trading price was 67.7, which was 12.50 higher than the previous day. The implied volatity was 48.77, the open interest changed by 0 which decreased total open position to 15
On 15 Jan HINDALCO was trading at 591.55. The strike last trading price was 55.2, 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 14 Jan HINDALCO was trading at 590.90. The strike last trading price was 55.2, which was 24.15 higher than the previous day. The implied volatity was 37.34, the open interest changed by 1 which increased total open position to 17
On 13 Jan HINDALCO was trading at 563.75. The strike last trading price was 31.05, which was -6.10 lower than the previous day. The implied volatity was 32.00, the open interest changed by 4 which increased total open position to 13
On 10 Jan HINDALCO was trading at 574.45. The strike last trading price was 37.15, which was -14.75 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 8
On 9 Jan HINDALCO was trading at 589.25. The strike last trading price was 51.9, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 8
On 8 Jan HINDALCO was trading at 586.65. The strike last trading price was 49.1, 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 7 Jan HINDALCO was trading at 584.50. The strike last trading price was 49.1, which was 5.75 higher than the previous day. The implied volatity was 27.04, the open interest changed by 0 which decreased total open position to 10
On 6 Jan HINDALCO was trading at 574.10. The strike last trading price was 43.35, which was -15.50 lower than the previous day. The implied volatity was 35.16, the open interest changed by 1 which increased total open position to 11
On 3 Jan HINDALCO was trading at 591.15. The strike last trading price was 58.85, 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 2 Jan HINDALCO was trading at 599.00. The strike last trading price was 58.85, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 9
On 1 Jan HINDALCO was trading at 592.95. The strike last trading price was 59.4, which was -100.85 lower than the previous day. The implied volatity was 24.37, the open interest changed by 6 which increased total open position to 0
On 31 Dec HINDALCO was trading at 602.45. The strike last trading price was 160.25, 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 30 Dec HINDALCO was trading at 601.10. The strike last trading price was 160.25, 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 27 Dec HINDALCO was trading at 617.40. The strike last trading price was 160.25, 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 26 Dec HINDALCO was trading at 628.75. The strike last trading price was 160.25, 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 24 Dec HINDALCO was trading at 627.45. The strike last trading price was 160.25, 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 23 Dec HINDALCO was trading at 634.15. The strike last trading price was 160.25, 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 Dec HINDALCO was trading at 622.65. The strike last trading price was 160.25, 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 Dec HINDALCO was trading at 629.35. The strike last trading price was 160.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| HINDALCO 30JAN2025 540 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 0.03
Theta: -0.11
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 24 Jan | 606.90 | 0.2 | -0.1 | 44.08 | 38 | -7 | 242 |
| 23 Jan | 608.25 | 0.3 | -0.05 | 43.71 | 19 | 2 | 249 |
| 22 Jan | 613.45 | 0.35 | -0.05 | 45.05 | 74 | -29 | 247 |
| 21 Jan | 614.95 | 0.4 | -0.15 | 43.06 | 109 | -52 | 281 |
| 20 Jan | 618.15 | 0.55 | -0.15 | 45.20 | 62 | -16 | 335 |
| 17 Jan | 617.00 | 0.7 | -0.45 | 40.75 | 207 | -64 | 366 |
| 16 Jan | 602.60 | 1.15 | -0.40 | 37.81 | 419 | 19 | 427 |
| 15 Jan | 591.55 | 1.55 | -0.25 | 34.26 | 356 | 37 | 410 |
| 14 Jan | 590.90 | 1.8 | -3.10 | 34.14 | 980 | -83 | 373 |
| 13 Jan | 563.75 | 4.9 | 1.45 | 29.74 | 1,114 | 34 | 463 |
| 10 Jan | 574.45 | 3.45 | 1.70 | 29.93 | 944 | 29 | 425 |
| 9 Jan | 589.25 | 1.75 | -0.60 | 30.16 | 736 | 24 | 398 |
| 8 Jan | 586.65 | 2.35 | -0.75 | 30.12 | 356 | -46 | 376 |
| 7 Jan | 584.50 | 3.1 | -1.85 | 31.02 | 530 | -28 | 442 |
| 6 Jan | 574.10 | 4.95 | 2.60 | 30.82 | 1,273 | 34 | 466 |
| 3 Jan | 591.15 | 2.35 | 0.20 | 28.90 | 612 | 67 | 402 |
| 2 Jan | 599.00 | 2.15 | -0.70 | 31.22 | 410 | 11 | 334 |
| 1 Jan | 592.95 | 2.85 | 1.30 | 30.94 | 679 | 95 | 324 |
| 31 Dec | 602.45 | 1.55 | -0.10 | 28.31 | 277 | -15 | 228 |
| 30 Dec | 601.10 | 1.65 | 0.70 | 28.68 | 418 | 160 | 242 |
| 27 Dec | 617.40 | 0.95 | -0.05 | 28.12 | 85 | 48 | 81 |
| 26 Dec | 628.75 | 1 | -0.10 | 30.98 | 20 | 17 | 31 |
| 24 Dec | 627.45 | 1.1 | -0.20 | 30.54 | 3 | 2 | 13 |
| 23 Dec | 634.15 | 1.3 | 0.00 | 32.47 | 4 | 1 | 8 |
| 20 Dec | 622.65 | 1.3 | -0.10 | 29.03 | 5 | 2 | 4 |
| 19 Dec | 629.35 | 1.4 | 30.48 | 1 | 0 | 1 | |
For Hindalco Industries Ltd - strike price 540 expiring on 30JAN2025
Delta for 540 PE is -0.02
Historical price for 540 PE is as follows
On 24 Jan HINDALCO was trading at 606.90. The strike last trading price was 0.2, which was -0.1 lower than the previous day. The implied volatity was 44.08, the open interest changed by -7 which decreased total open position to 242
On 23 Jan HINDALCO was trading at 608.25. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 43.71, the open interest changed by 2 which increased total open position to 249
On 22 Jan HINDALCO was trading at 613.45. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 45.05, the open interest changed by -29 which decreased total open position to 247
On 21 Jan HINDALCO was trading at 614.95. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was 43.06, the open interest changed by -52 which decreased total open position to 281
On 20 Jan HINDALCO was trading at 618.15. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was 45.20, the open interest changed by -16 which decreased total open position to 335
On 17 Jan HINDALCO was trading at 617.00. The strike last trading price was 0.7, which was -0.45 lower than the previous day. The implied volatity was 40.75, the open interest changed by -64 which decreased total open position to 366
On 16 Jan HINDALCO was trading at 602.60. The strike last trading price was 1.15, which was -0.40 lower than the previous day. The implied volatity was 37.81, the open interest changed by 19 which increased total open position to 427
On 15 Jan HINDALCO was trading at 591.55. The strike last trading price was 1.55, which was -0.25 lower than the previous day. The implied volatity was 34.26, the open interest changed by 37 which increased total open position to 410
On 14 Jan HINDALCO was trading at 590.90. The strike last trading price was 1.8, which was -3.10 lower than the previous day. The implied volatity was 34.14, the open interest changed by -83 which decreased total open position to 373
On 13 Jan HINDALCO was trading at 563.75. The strike last trading price was 4.9, which was 1.45 higher than the previous day. The implied volatity was 29.74, the open interest changed by 34 which increased total open position to 463
On 10 Jan HINDALCO was trading at 574.45. The strike last trading price was 3.45, which was 1.70 higher than the previous day. The implied volatity was 29.93, the open interest changed by 29 which increased total open position to 425
On 9 Jan HINDALCO was trading at 589.25. The strike last trading price was 1.75, which was -0.60 lower than the previous day. The implied volatity was 30.16, the open interest changed by 24 which increased total open position to 398
On 8 Jan HINDALCO was trading at 586.65. The strike last trading price was 2.35, which was -0.75 lower than the previous day. The implied volatity was 30.12, the open interest changed by -46 which decreased total open position to 376
On 7 Jan HINDALCO was trading at 584.50. The strike last trading price was 3.1, which was -1.85 lower than the previous day. The implied volatity was 31.02, the open interest changed by -28 which decreased total open position to 442
On 6 Jan HINDALCO was trading at 574.10. The strike last trading price was 4.95, which was 2.60 higher than the previous day. The implied volatity was 30.82, the open interest changed by 34 which increased total open position to 466
On 3 Jan HINDALCO was trading at 591.15. The strike last trading price was 2.35, which was 0.20 higher than the previous day. The implied volatity was 28.90, the open interest changed by 67 which increased total open position to 402
On 2 Jan HINDALCO was trading at 599.00. The strike last trading price was 2.15, which was -0.70 lower than the previous day. The implied volatity was 31.22, the open interest changed by 11 which increased total open position to 334
On 1 Jan HINDALCO was trading at 592.95. The strike last trading price was 2.85, which was 1.30 higher than the previous day. The implied volatity was 30.94, the open interest changed by 95 which increased total open position to 324
On 31 Dec HINDALCO was trading at 602.45. The strike last trading price was 1.55, which was -0.10 lower than the previous day. The implied volatity was 28.31, the open interest changed by -15 which decreased total open position to 228
On 30 Dec HINDALCO was trading at 601.10. The strike last trading price was 1.65, which was 0.70 higher than the previous day. The implied volatity was 28.68, the open interest changed by 160 which increased total open position to 242
On 27 Dec HINDALCO was trading at 617.40. The strike last trading price was 0.95, which was -0.05 lower than the previous day. The implied volatity was 28.12, the open interest changed by 48 which increased total open position to 81
On 26 Dec HINDALCO was trading at 628.75. The strike last trading price was 1, which was -0.10 lower than the previous day. The implied volatity was 30.98, the open interest changed by 17 which increased total open position to 31
On 24 Dec HINDALCO was trading at 627.45. The strike last trading price was 1.1, which was -0.20 lower than the previous day. The implied volatity was 30.54, the open interest changed by 2 which increased total open position to 13
On 23 Dec HINDALCO was trading at 634.15. The strike last trading price was 1.3, which was 0.00 lower than the previous day. The implied volatity was 32.47, the open interest changed by 1 which increased total open position to 8
On 20 Dec HINDALCO was trading at 622.65. The strike last trading price was 1.3, which was -0.10 lower than the previous day. The implied volatity was 29.03, the open interest changed by 2 which increased total open position to 4
On 19 Dec HINDALCO was trading at 629.35. The strike last trading price was 1.4, which was lower than the previous day. The implied volatity was 30.48, the open interest changed by 0 which decreased total open position to 1
