`
[--[65.84.65.76]--]
HINDALCO
Hindalco Industries Ltd

611.45 3.20 (0.53%)

Back to Option Chain


Historical option data for HINDALCO

24 Jan 2025 01:00 PM IST
HINDALCO 30JAN2025 550 CE
Delta: 0.98
Vega: 0.04
Theta: -0.27
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 611.55 63 -3 40.94 8 0 87
23 Jan 608.25 66 4.00 83.49 10 0 97
22 Jan 613.45 62 -8.10 - 5 -3 98
21 Jan 614.95 70.1 0.00 0.00 0 -2 0
20 Jan 618.15 70.1 2.55 38.64 2 -1 102
17 Jan 617.00 67.55 9.55 - 1 0 104
16 Jan 602.60 58 13.95 44.07 13 -3 104
15 Jan 591.55 44.05 -2.40 22.85 5 -1 107
14 Jan 590.90 46.45 23.80 36.37 46 -16 109
13 Jan 563.75 22.65 -8.70 28.50 83 6 126
10 Jan 574.45 31.35 -14.25 25.00 67 14 121
9 Jan 589.25 45.6 4.00 24.46 76 -4 117
8 Jan 586.65 41.6 0.45 24.11 7 6 120
7 Jan 584.50 41.15 7.55 28.60 21 -5 116
6 Jan 574.10 33.6 -13.40 27.93 50 10 121
3 Jan 591.15 47 -8.50 25.89 40 -3 109
2 Jan 599.00 55.5 4.75 21.30 48 1 105
1 Jan 592.95 50.75 -9.00 25.54 44 19 103
31 Dec 602.45 59.75 0.45 30.73 51 39 81
30 Dec 601.10 59.3 -54.40 24.82 55 41 41
27 Dec 617.40 113.7 0.00 - 0 0 0
26 Dec 628.75 113.7 0.00 - 0 0 0
24 Dec 627.45 113.7 0.00 - 0 0 0
23 Dec 634.15 113.7 113.70 - 0 0 0
20 Dec 622.65 0 0.00 0.00 0 0 0
19 Dec 629.35 0 0.00 0 0 0


For Hindalco Industries Ltd - strike price 550 expiring on 30JAN2025

Delta for 550 CE is 0.98

Historical price for 550 CE is as follows

On 24 Jan HINDALCO was trading at 611.55. The strike last trading price was 63, which was -3 lower than the previous day. The implied volatity was 40.94, the open interest changed by 0 which decreased total open position to 87


On 23 Jan HINDALCO was trading at 608.25. The strike last trading price was 66, which was 4.00 higher than the previous day. The implied volatity was 83.49, the open interest changed by 0 which decreased total open position to 97


On 22 Jan HINDALCO was trading at 613.45. The strike last trading price was 62, which was -8.10 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 98


On 21 Jan HINDALCO was trading at 614.95. The strike last trading price was 70.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0


On 20 Jan HINDALCO was trading at 618.15. The strike last trading price was 70.1, which was 2.55 higher than the previous day. The implied volatity was 38.64, the open interest changed by -1 which decreased total open position to 102


On 17 Jan HINDALCO was trading at 617.00. The strike last trading price was 67.55, which was 9.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 104


On 16 Jan HINDALCO was trading at 602.60. The strike last trading price was 58, which was 13.95 higher than the previous day. The implied volatity was 44.07, the open interest changed by -3 which decreased total open position to 104


On 15 Jan HINDALCO was trading at 591.55. The strike last trading price was 44.05, which was -2.40 lower than the previous day. The implied volatity was 22.85, the open interest changed by -1 which decreased total open position to 107


On 14 Jan HINDALCO was trading at 590.90. The strike last trading price was 46.45, which was 23.80 higher than the previous day. The implied volatity was 36.37, the open interest changed by -16 which decreased total open position to 109


On 13 Jan HINDALCO was trading at 563.75. The strike last trading price was 22.65, which was -8.70 lower than the previous day. The implied volatity was 28.50, the open interest changed by 6 which increased total open position to 126


On 10 Jan HINDALCO was trading at 574.45. The strike last trading price was 31.35, which was -14.25 lower than the previous day. The implied volatity was 25.00, the open interest changed by 14 which increased total open position to 121


On 9 Jan HINDALCO was trading at 589.25. The strike last trading price was 45.6, which was 4.00 higher than the previous day. The implied volatity was 24.46, the open interest changed by -4 which decreased total open position to 117


On 8 Jan HINDALCO was trading at 586.65. The strike last trading price was 41.6, which was 0.45 higher than the previous day. The implied volatity was 24.11, the open interest changed by 6 which increased total open position to 120


On 7 Jan HINDALCO was trading at 584.50. The strike last trading price was 41.15, which was 7.55 higher than the previous day. The implied volatity was 28.60, the open interest changed by -5 which decreased total open position to 116


On 6 Jan HINDALCO was trading at 574.10. The strike last trading price was 33.6, which was -13.40 lower than the previous day. The implied volatity was 27.93, the open interest changed by 10 which increased total open position to 121


On 3 Jan HINDALCO was trading at 591.15. The strike last trading price was 47, which was -8.50 lower than the previous day. The implied volatity was 25.89, the open interest changed by -3 which decreased total open position to 109


On 2 Jan HINDALCO was trading at 599.00. The strike last trading price was 55.5, which was 4.75 higher than the previous day. The implied volatity was 21.30, the open interest changed by 1 which increased total open position to 105


On 1 Jan HINDALCO was trading at 592.95. The strike last trading price was 50.75, which was -9.00 lower than the previous day. The implied volatity was 25.54, the open interest changed by 19 which increased total open position to 103


On 31 Dec HINDALCO was trading at 602.45. The strike last trading price was 59.75, which was 0.45 higher than the previous day. The implied volatity was 30.73, the open interest changed by 39 which increased total open position to 81


On 30 Dec HINDALCO was trading at 601.10. The strike last trading price was 59.3, which was -54.40 lower than the previous day. The implied volatity was 24.82, the open interest changed by 41 which increased total open position to 41


On 27 Dec HINDALCO was trading at 617.40. The strike last trading price was 113.7, 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 113.7, 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 113.7, 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 113.7, which was 113.70 higher 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 0, 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 19 Dec HINDALCO was trading at 629.35. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


HINDALCO 30JAN2025 550 PE
Delta: -0.03
Vega: 0.06
Theta: -0.20
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 611.55 0.45 -0.1 45.68 123 -28 401
23 Jan 608.25 0.6 -0.10 42.96 66 4 429
22 Jan 613.45 0.7 0.00 44.91 236 19 423
21 Jan 614.95 0.7 -0.15 41.97 243 -83 406
20 Jan 618.15 0.85 -0.20 43.57 320 -16 488
17 Jan 617.00 1.05 -0.60 39.23 530 -25 512
16 Jan 602.60 1.65 -0.75 35.92 543 45 539
15 Jan 591.55 2.4 -0.35 33.00 463 -50 497
14 Jan 590.90 2.75 -4.60 32.97 1,617 2 546
13 Jan 563.75 7.35 1.95 28.63 2,281 -124 562
10 Jan 574.45 5.4 2.55 29.54 1,690 -77 688
9 Jan 589.25 2.85 -0.75 29.76 1,751 237 761
8 Jan 586.65 3.6 -0.85 29.40 622 -6 524
7 Jan 584.50 4.45 -2.60 29.94 673 35 531
6 Jan 574.10 7.05 3.80 30.65 1,644 127 495
3 Jan 591.15 3.25 0.20 27.49 1,470 -173 685
2 Jan 599.00 3.05 -1.15 30.31 664 -55 873
1 Jan 592.95 4.2 1.75 30.57 2,364 691 931
31 Dec 602.45 2.45 0.00 28.01 429 26 238
30 Dec 601.10 2.45 1.05 28.01 590 161 209
27 Dec 617.40 1.4 -5.15 27.36 117 58 58
26 Dec 628.75 6.55 0.00 12.25 0 0 0
24 Dec 627.45 6.55 0.00 12.06 0 0 0
23 Dec 634.15 6.55 6.55 12.40 0 0 0
20 Dec 622.65 0 0.00 0.00 0 0 0
19 Dec 629.35 0 0.00 0 0 0


For Hindalco Industries Ltd - strike price 550 expiring on 30JAN2025

Delta for 550 PE is -0.03

Historical price for 550 PE is as follows

On 24 Jan HINDALCO was trading at 611.55. The strike last trading price was 0.45, which was -0.1 lower than the previous day. The implied volatity was 45.68, the open interest changed by -28 which decreased total open position to 401


On 23 Jan HINDALCO was trading at 608.25. The strike last trading price was 0.6, which was -0.10 lower than the previous day. The implied volatity was 42.96, the open interest changed by 4 which increased total open position to 429


On 22 Jan HINDALCO was trading at 613.45. The strike last trading price was 0.7, which was 0.00 lower than the previous day. The implied volatity was 44.91, the open interest changed by 19 which increased total open position to 423


On 21 Jan HINDALCO was trading at 614.95. The strike last trading price was 0.7, which was -0.15 lower than the previous day. The implied volatity was 41.97, the open interest changed by -83 which decreased total open position to 406


On 20 Jan HINDALCO was trading at 618.15. The strike last trading price was 0.85, which was -0.20 lower than the previous day. The implied volatity was 43.57, the open interest changed by -16 which decreased total open position to 488


On 17 Jan HINDALCO was trading at 617.00. The strike last trading price was 1.05, which was -0.60 lower than the previous day. The implied volatity was 39.23, the open interest changed by -25 which decreased total open position to 512


On 16 Jan HINDALCO was trading at 602.60. The strike last trading price was 1.65, which was -0.75 lower than the previous day. The implied volatity was 35.92, the open interest changed by 45 which increased total open position to 539


On 15 Jan HINDALCO was trading at 591.55. The strike last trading price was 2.4, which was -0.35 lower than the previous day. The implied volatity was 33.00, the open interest changed by -50 which decreased total open position to 497


On 14 Jan HINDALCO was trading at 590.90. The strike last trading price was 2.75, which was -4.60 lower than the previous day. The implied volatity was 32.97, the open interest changed by 2 which increased total open position to 546


On 13 Jan HINDALCO was trading at 563.75. The strike last trading price was 7.35, which was 1.95 higher than the previous day. The implied volatity was 28.63, the open interest changed by -124 which decreased total open position to 562


On 10 Jan HINDALCO was trading at 574.45. The strike last trading price was 5.4, which was 2.55 higher than the previous day. The implied volatity was 29.54, the open interest changed by -77 which decreased total open position to 688


On 9 Jan HINDALCO was trading at 589.25. The strike last trading price was 2.85, which was -0.75 lower than the previous day. The implied volatity was 29.76, the open interest changed by 237 which increased total open position to 761


On 8 Jan HINDALCO was trading at 586.65. The strike last trading price was 3.6, which was -0.85 lower than the previous day. The implied volatity was 29.40, the open interest changed by -6 which decreased total open position to 524


On 7 Jan HINDALCO was trading at 584.50. The strike last trading price was 4.45, which was -2.60 lower than the previous day. The implied volatity was 29.94, the open interest changed by 35 which increased total open position to 531


On 6 Jan HINDALCO was trading at 574.10. The strike last trading price was 7.05, which was 3.80 higher than the previous day. The implied volatity was 30.65, the open interest changed by 127 which increased total open position to 495


On 3 Jan HINDALCO was trading at 591.15. The strike last trading price was 3.25, which was 0.20 higher than the previous day. The implied volatity was 27.49, the open interest changed by -173 which decreased total open position to 685


On 2 Jan HINDALCO was trading at 599.00. The strike last trading price was 3.05, which was -1.15 lower than the previous day. The implied volatity was 30.31, the open interest changed by -55 which decreased total open position to 873


On 1 Jan HINDALCO was trading at 592.95. The strike last trading price was 4.2, which was 1.75 higher than the previous day. The implied volatity was 30.57, the open interest changed by 691 which increased total open position to 931


On 31 Dec HINDALCO was trading at 602.45. The strike last trading price was 2.45, which was 0.00 lower than the previous day. The implied volatity was 28.01, the open interest changed by 26 which increased total open position to 238


On 30 Dec HINDALCO was trading at 601.10. The strike last trading price was 2.45, which was 1.05 higher than the previous day. The implied volatity was 28.01, the open interest changed by 161 which increased total open position to 209


On 27 Dec HINDALCO was trading at 617.40. The strike last trading price was 1.4, which was -5.15 lower than the previous day. The implied volatity was 27.36, the open interest changed by 58 which increased total open position to 58


On 26 Dec HINDALCO was trading at 628.75. The strike last trading price was 6.55, which was 0.00 lower than the previous day. The implied volatity was 12.25, 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 6.55, which was 0.00 lower than the previous day. The implied volatity was 12.06, 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 6.55, which was 6.55 higher than the previous day. The implied volatity was 12.40, 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 0, 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 19 Dec HINDALCO was trading at 629.35. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0