HINDALCO
Hindalco Industries Ltd
Historical option data for HINDALCO
20 Dec 2024 04:10 PM IST
| HINDALCO 26DEC2024 560 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 622.65 | 188.2 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Dec | 629.35 | 188.2 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Dec | 633.00 | 188.2 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 639.45 | 188.2 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 653.50 | 188.2 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 662.10 | 188.2 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 668.70 | 188.2 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 670.50 | 188.2 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 668.90 | 188.2 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 670.90 | 188.2 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 670.15 | 188.2 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 670.85 | 188.2 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 663.05 | 188.2 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 667.55 | 188.2 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 662.60 | 188.2 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 656.20 | 188.2 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 650.25 | 188.2 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 661.10 | 188.2 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 666.10 | 188.2 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 659.85 | 188.2 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 652.10 | 188.2 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 648.05 | 188.2 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 640.00 | 188.2 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 640.00 | 188.2 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 18 Nov | 651.05 | 188.2 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 627.35 | 188.2 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 626.60 | 188.2 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 651.65 | 188.2 | - | 0 | 0 | 0 | ||||
For Hindalco Industries Ltd - strike price 560 expiring on 26DEC2024
Delta for 560 CE is -
Historical price for 560 CE is as follows
On 20 Dec HINDALCO was trading at 622.65. The strike last trading price was 188.2, 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 188.2, 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 18 Dec HINDALCO was trading at 633.00. The strike last trading price was 188.2, 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 17 Dec HINDALCO was trading at 639.45. The strike last trading price was 188.2, 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 16 Dec HINDALCO was trading at 653.50. The strike last trading price was 188.2, 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 13 Dec HINDALCO was trading at 662.10. The strike last trading price was 188.2, 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 12 Dec HINDALCO was trading at 668.70. The strike last trading price was 188.2, 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 11 Dec HINDALCO was trading at 670.50. The strike last trading price was 188.2, 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 10 Dec HINDALCO was trading at 668.90. The strike last trading price was 188.2, 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 9 Dec HINDALCO was trading at 670.90. The strike last trading price was 188.2, 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 Dec HINDALCO was trading at 670.15. The strike last trading price was 188.2, 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 5 Dec HINDALCO was trading at 670.85. The strike last trading price was 188.2, 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 Dec HINDALCO was trading at 663.05. The strike last trading price was 188.2, 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 3 Dec HINDALCO was trading at 667.55. The strike last trading price was 188.2, 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 2 Dec HINDALCO was trading at 662.60. The strike last trading price was 188.2, 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 29 Nov HINDALCO was trading at 656.20. The strike last trading price was 188.2, 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 28 Nov HINDALCO was trading at 650.25. The strike last trading price was 188.2, 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 Nov HINDALCO was trading at 661.10. The strike last trading price was 188.2, 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 Nov HINDALCO was trading at 666.10. The strike last trading price was 188.2, 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 25 Nov HINDALCO was trading at 659.85. The strike last trading price was 188.2, 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 22 Nov HINDALCO was trading at 652.10. The strike last trading price was 188.2, 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 HINDALCO was trading at 648.05. The strike last trading price was 188.2, 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 HINDALCO was trading at 640.00. The strike last trading price was 188.2, 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 HINDALCO was trading at 640.00. The strike last trading price was 188.2, 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 18 Nov HINDALCO was trading at 651.05. The strike last trading price was 188.2, 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 14 Nov HINDALCO was trading at 627.35. The strike last trading price was 188.2, 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 13 Nov HINDALCO was trading at 626.60. The strike last trading price was 188.2, 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 12 Nov HINDALCO was trading at 651.65. The strike last trading price was 188.2, 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 26DEC2024 560 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 0.04
Theta: -0.13
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 622.65 | 0.25 | 0.00 | 42.45 | 8 | -1 | 85 |
| 19 Dec | 629.35 | 0.25 | 0.00 | 42.00 | 74 | 9 | 85 |
| 18 Dec | 633.00 | 0.25 | 0.00 | 40.75 | 26 | -2 | 79 |
| 17 Dec | 639.45 | 0.25 | 0.05 | 40.72 | 3 | -1 | 80 |
| 16 Dec | 653.50 | 0.2 | -0.05 | 42.63 | 8 | 0 | 88 |
| 13 Dec | 662.10 | 0.25 | 0.00 | 42.56 | 70 | 2 | 93 |
| 12 Dec | 668.70 | 0.25 | 0.00 | 42.19 | 21 | 4 | 92 |
| 11 Dec | 670.50 | 0.25 | 0.00 | 41.16 | 12 | -5 | 89 |
| 10 Dec | 668.90 | 0.25 | -0.05 | 39.85 | 1 | 0 | 95 |
| 9 Dec | 670.90 | 0.3 | 0.00 | 39.85 | 14 | -5 | 96 |
| 6 Dec | 670.15 | 0.3 | -0.10 | 36.73 | 111 | -57 | 102 |
| 5 Dec | 670.85 | 0.4 | 0.00 | 37.60 | 21 | -8 | 162 |
| 4 Dec | 663.05 | 0.4 | -0.10 | 34.81 | 65 | 12 | 170 |
| 3 Dec | 667.55 | 0.5 | -0.20 | 36.34 | 42 | 4 | 157 |
| 2 Dec | 662.60 | 0.7 | -0.25 | 36.69 | 56 | 9 | 157 |
| 29 Nov | 656.20 | 0.95 | -0.30 | 35.24 | 116 | 61 | 152 |
| 28 Nov | 650.25 | 1.25 | 0.60 | 35.23 | 5 | -1 | 91 |
| 27 Nov | 661.10 | 0.65 | -0.70 | 32.85 | 15 | -5 | 94 |
| 26 Nov | 666.10 | 1.35 | -0.15 | 38.13 | 1 | 0 | 98 |
| 25 Nov | 659.85 | 1.5 | -0.40 | 36.98 | 12 | -9 | 98 |
| 22 Nov | 652.10 | 1.9 | -0.50 | 35.27 | 32 | -12 | 95 |
| 21 Nov | 648.05 | 2.4 | -0.20 | 35.58 | 19 | 3 | 105 |
| 20 Nov | 640.00 | 2.6 | 0.00 | 32.93 | 63 | 31 | 100 |
| 19 Nov | 640.00 | 2.6 | 0.60 | 32.93 | 63 | 29 | 100 |
| 18 Nov | 651.05 | 2 | -1.85 | 33.73 | 75 | 5 | 44 |
| 14 Nov | 627.35 | 3.85 | -0.35 | 31.93 | 783 | 30 | 39 |
| 13 Nov | 626.60 | 4.2 | 2.75 | 32.86 | 13 | 7 | 8 |
| 12 Nov | 651.65 | 1.45 | 29.09 | 6 | 1 | 1 | |
For Hindalco Industries Ltd - strike price 560 expiring on 26DEC2024
Delta for 560 PE is -0.02
Historical price for 560 PE is as follows
On 20 Dec HINDALCO was trading at 622.65. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 42.45, the open interest changed by -1 which decreased total open position to 85
On 19 Dec HINDALCO was trading at 629.35. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 42.00, the open interest changed by 9 which increased total open position to 85
On 18 Dec HINDALCO was trading at 633.00. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 40.75, the open interest changed by -2 which decreased total open position to 79
On 17 Dec HINDALCO was trading at 639.45. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was 40.72, the open interest changed by -1 which decreased total open position to 80
On 16 Dec HINDALCO was trading at 653.50. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 42.63, the open interest changed by 0 which decreased total open position to 88
On 13 Dec HINDALCO was trading at 662.10. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 42.56, the open interest changed by 2 which increased total open position to 93
On 12 Dec HINDALCO was trading at 668.70. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 42.19, the open interest changed by 4 which increased total open position to 92
On 11 Dec HINDALCO was trading at 670.50. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 41.16, the open interest changed by -5 which decreased total open position to 89
On 10 Dec HINDALCO was trading at 668.90. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 39.85, the open interest changed by 0 which decreased total open position to 95
On 9 Dec HINDALCO was trading at 670.90. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 39.85, the open interest changed by -5 which decreased total open position to 96
On 6 Dec HINDALCO was trading at 670.15. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was 36.73, the open interest changed by -57 which decreased total open position to 102
On 5 Dec HINDALCO was trading at 670.85. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was 37.60, the open interest changed by -8 which decreased total open position to 162
On 4 Dec HINDALCO was trading at 663.05. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was 34.81, the open interest changed by 12 which increased total open position to 170
On 3 Dec HINDALCO was trading at 667.55. The strike last trading price was 0.5, which was -0.20 lower than the previous day. The implied volatity was 36.34, the open interest changed by 4 which increased total open position to 157
On 2 Dec HINDALCO was trading at 662.60. The strike last trading price was 0.7, which was -0.25 lower than the previous day. The implied volatity was 36.69, the open interest changed by 9 which increased total open position to 157
On 29 Nov HINDALCO was trading at 656.20. The strike last trading price was 0.95, which was -0.30 lower than the previous day. The implied volatity was 35.24, the open interest changed by 61 which increased total open position to 152
On 28 Nov HINDALCO was trading at 650.25. The strike last trading price was 1.25, which was 0.60 higher than the previous day. The implied volatity was 35.23, the open interest changed by -1 which decreased total open position to 91
On 27 Nov HINDALCO was trading at 661.10. The strike last trading price was 0.65, which was -0.70 lower than the previous day. The implied volatity was 32.85, the open interest changed by -5 which decreased total open position to 94
On 26 Nov HINDALCO was trading at 666.10. The strike last trading price was 1.35, which was -0.15 lower than the previous day. The implied volatity was 38.13, the open interest changed by 0 which decreased total open position to 98
On 25 Nov HINDALCO was trading at 659.85. The strike last trading price was 1.5, which was -0.40 lower than the previous day. The implied volatity was 36.98, the open interest changed by -9 which decreased total open position to 98
On 22 Nov HINDALCO was trading at 652.10. The strike last trading price was 1.9, which was -0.50 lower than the previous day. The implied volatity was 35.27, the open interest changed by -12 which decreased total open position to 95
On 21 Nov HINDALCO was trading at 648.05. The strike last trading price was 2.4, which was -0.20 lower than the previous day. The implied volatity was 35.58, the open interest changed by 3 which increased total open position to 105
On 20 Nov HINDALCO was trading at 640.00. The strike last trading price was 2.6, which was 0.00 lower than the previous day. The implied volatity was 32.93, the open interest changed by 31 which increased total open position to 100
On 19 Nov HINDALCO was trading at 640.00. The strike last trading price was 2.6, which was 0.60 higher than the previous day. The implied volatity was 32.93, the open interest changed by 29 which increased total open position to 100
On 18 Nov HINDALCO was trading at 651.05. The strike last trading price was 2, which was -1.85 lower than the previous day. The implied volatity was 33.73, the open interest changed by 5 which increased total open position to 44
On 14 Nov HINDALCO was trading at 627.35. The strike last trading price was 3.85, which was -0.35 lower than the previous day. The implied volatity was 31.93, the open interest changed by 30 which increased total open position to 39
On 13 Nov HINDALCO was trading at 626.60. The strike last trading price was 4.2, which was 2.75 higher than the previous day. The implied volatity was 32.86, the open interest changed by 7 which increased total open position to 8
On 12 Nov HINDALCO was trading at 651.65. The strike last trading price was 1.45, which was lower than the previous day. The implied volatity was 29.09, the open interest changed by 1 which increased total open position to 1
