HINDALCO
Hindalco Industries Ltd
Historical option data for HINDALCO
20 Dec 2024 04:10 PM IST
| HINDALCO 26DEC2024 570 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 622.65 | 126.3 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Dec | 629.35 | 126.3 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Dec | 633.00 | 126.3 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 17 Dec | 639.45 | 126.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 653.50 | 126.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 662.10 | 126.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 668.70 | 126.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 670.50 | 126.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 668.90 | 126.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 670.90 | 126.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 670.15 | 126.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 670.85 | 126.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 663.05 | 126.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 667.55 | 126.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 662.60 | 126.3 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 656.20 | 126.3 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 650.25 | 126.3 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 661.10 | 126.3 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 666.10 | 126.3 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 659.85 | 126.3 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 652.10 | 126.3 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 648.05 | 126.3 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 640.00 | 126.3 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 640.00 | 126.3 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 651.05 | 126.3 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 627.35 | 126.3 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 626.60 | 126.3 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 651.65 | 126.3 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 648.10 | 126.3 | - | 0 | 0 | 0 | ||||
For Hindalco Industries Ltd - strike price 570 expiring on 26DEC2024
Delta for 570 CE is -
Historical price for 570 CE is as follows
On 20 Dec HINDALCO was trading at 622.65. The strike last trading price was 126.3, 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 Dec HINDALCO was trading at 629.35. The strike last trading price was 126.3, 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 18 Dec HINDALCO was trading at 633.00. The strike last trading price was 126.3, 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 17 Dec HINDALCO was trading at 639.45. The strike last trading price was 126.3, 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 16 Dec HINDALCO was trading at 653.50. The strike last trading price was 126.3, 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 Dec HINDALCO was trading at 662.10. The strike last trading price was 126.3, 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 12 Dec HINDALCO was trading at 668.70. The strike last trading price was 126.3, 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 11 Dec HINDALCO was trading at 670.50. The strike last trading price was 126.3, 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 10 Dec HINDALCO was trading at 668.90. The strike last trading price was 126.3, 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 9 Dec HINDALCO was trading at 670.90. The strike last trading price was 126.3, 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 Dec HINDALCO was trading at 670.15. The strike last trading price was 126.3, 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 Dec HINDALCO was trading at 670.85. The strike last trading price was 126.3, 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 4 Dec HINDALCO was trading at 663.05. The strike last trading price was 126.3, 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 3 Dec HINDALCO was trading at 667.55. The strike last trading price was 126.3, 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 2 Dec HINDALCO was trading at 662.60. The strike last trading price was 126.3, 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 29 Nov HINDALCO was trading at 656.20. The strike last trading price was 126.3, 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 28 Nov HINDALCO was trading at 650.25. The strike last trading price was 126.3, 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 27 Nov HINDALCO was trading at 661.10. The strike last trading price was 126.3, 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 26 Nov HINDALCO was trading at 666.10. The strike last trading price was 126.3, 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 25 Nov HINDALCO was trading at 659.85. The strike last trading price was 126.3, 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 22 Nov HINDALCO was trading at 652.10. The strike last trading price was 126.3, 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 HINDALCO was trading at 648.05. The strike last trading price was 126.3, 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 HINDALCO was trading at 640.00. The strike last trading price was 126.3, 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 HINDALCO was trading at 640.00. The strike last trading price was 126.3, 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 18 Nov HINDALCO was trading at 651.05. The strike last trading price was 126.3, 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 14 Nov HINDALCO was trading at 627.35. The strike last trading price was 126.3, 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 13 Nov HINDALCO was trading at 626.60. The strike last trading price was 126.3, 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 12 Nov HINDALCO was trading at 651.65. The strike last trading price was 126.3, 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 7 Nov HINDALCO was trading at 648.10. The strike last trading price was 126.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| HINDALCO 26DEC2024 570 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.03
Vega: 0.05
Theta: -0.15
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 622.65 | 0.3 | -0.10 | 37.68 | 32 | -6 | 61 |
| 19 Dec | 629.35 | 0.4 | -0.05 | 39.56 | 96 | 12 | 68 |
| 18 Dec | 633.00 | 0.45 | 0.20 | 39.38 | 25 | 3 | 56 |
| 17 Dec | 639.45 | 0.25 | 0.00 | 0.00 | 0 | -3 | 0 |
| 16 Dec | 653.50 | 0.25 | 0.00 | 39.63 | 3 | -1 | 55 |
| 13 Dec | 662.10 | 0.25 | -0.05 | 38.79 | 23 | -4 | 57 |
| 12 Dec | 668.70 | 0.3 | 0.05 | 39.60 | 10 | -2 | 58 |
| 11 Dec | 670.50 | 0.25 | 0.00 | 37.68 | 6 | -1 | 60 |
| 10 Dec | 668.90 | 0.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 670.90 | 0.25 | 0.00 | 0.00 | 0 | -1 | 0 |
| 6 Dec | 670.15 | 0.25 | -0.20 | 32.61 | 4 | 0 | 62 |
| 5 Dec | 670.85 | 0.45 | -0.05 | 35.13 | 20 | -14 | 63 |
| 4 Dec | 663.05 | 0.5 | -0.20 | 32.92 | 17 | 0 | 76 |
| 3 Dec | 667.55 | 0.7 | -0.30 | 35.23 | 41 | 4 | 75 |
| 2 Dec | 662.60 | 1 | -0.30 | 35.85 | 9 | -3 | 73 |
| 29 Nov | 656.20 | 1.3 | -0.80 | 34.22 | 118 | 41 | 76 |
| 28 Nov | 650.25 | 2.1 | 0.70 | 35.99 | 8 | 0 | 34 |
| 27 Nov | 661.10 | 1.4 | -1.05 | 34.76 | 19 | 13 | 33 |
| 26 Nov | 666.10 | 2.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 25 Nov | 659.85 | 2.45 | 0.00 | 0.00 | 0 | 2 | 0 |
| 22 Nov | 652.10 | 2.45 | -0.90 | 34.23 | 6 | 0 | 19 |
| 21 Nov | 648.05 | 3.35 | 0.80 | 35.45 | 4 | 3 | 20 |
| 20 Nov | 640.00 | 2.55 | 0.00 | 29.59 | 11 | 10 | 14 |
| 19 Nov | 640.00 | 2.55 | 0.55 | 29.59 | 11 | 7 | 14 |
| 18 Nov | 651.05 | 2 | -3.05 | 30.93 | 6 | -1 | 8 |
| 14 Nov | 627.35 | 5.05 | 0.00 | 0.00 | 0 | 2 | 0 |
| 13 Nov | 626.60 | 5.05 | 2.60 | 31.42 | 7 | 1 | 8 |
| 12 Nov | 651.65 | 2.45 | -3.55 | 29.88 | 4 | 1 | 6 |
| 7 Nov | 648.10 | 6 | 36.67 | 7 | 4 | 4 | |
For Hindalco Industries Ltd - strike price 570 expiring on 26DEC2024
Delta for 570 PE is -0.03
Historical price for 570 PE is as follows
On 20 Dec HINDALCO was trading at 622.65. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was 37.68, the open interest changed by -6 which decreased total open position to 61
On 19 Dec HINDALCO was trading at 629.35. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 39.56, the open interest changed by 12 which increased total open position to 68
On 18 Dec HINDALCO was trading at 633.00. The strike last trading price was 0.45, which was 0.20 higher than the previous day. The implied volatity was 39.38, the open interest changed by 3 which increased total open position to 56
On 17 Dec HINDALCO was trading at 639.45. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 16 Dec HINDALCO was trading at 653.50. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 39.63, the open interest changed by -1 which decreased total open position to 55
On 13 Dec HINDALCO was trading at 662.10. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 38.79, the open interest changed by -4 which decreased total open position to 57
On 12 Dec HINDALCO was trading at 668.70. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was 39.60, the open interest changed by -2 which decreased total open position to 58
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 37.68, the open interest changed by -1 which decreased total open position to 60
On 10 Dec HINDALCO was trading at 668.90. The strike last trading price was 0.25, 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 9 Dec HINDALCO was trading at 670.90. The strike last trading price was 0.25, 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 6 Dec HINDALCO was trading at 670.15. The strike last trading price was 0.25, which was -0.20 lower than the previous day. The implied volatity was 32.61, the open interest changed by 0 which decreased total open position to 62
On 5 Dec HINDALCO was trading at 670.85. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 35.13, the open interest changed by -14 which decreased total open position to 63
On 4 Dec HINDALCO was trading at 663.05. The strike last trading price was 0.5, which was -0.20 lower than the previous day. The implied volatity was 32.92, the open interest changed by 0 which decreased total open position to 76
On 3 Dec HINDALCO was trading at 667.55. The strike last trading price was 0.7, which was -0.30 lower than the previous day. The implied volatity was 35.23, the open interest changed by 4 which increased total open position to 75
On 2 Dec HINDALCO was trading at 662.60. The strike last trading price was 1, which was -0.30 lower than the previous day. The implied volatity was 35.85, the open interest changed by -3 which decreased total open position to 73
On 29 Nov HINDALCO was trading at 656.20. The strike last trading price was 1.3, which was -0.80 lower than the previous day. The implied volatity was 34.22, the open interest changed by 41 which increased total open position to 76
On 28 Nov HINDALCO was trading at 650.25. The strike last trading price was 2.1, which was 0.70 higher than the previous day. The implied volatity was 35.99, the open interest changed by 0 which decreased total open position to 34
On 27 Nov HINDALCO was trading at 661.10. The strike last trading price was 1.4, which was -1.05 lower than the previous day. The implied volatity was 34.76, the open interest changed by 13 which increased total open position to 33
On 26 Nov HINDALCO was trading at 666.10. The strike last trading price was 2.45, 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 25 Nov HINDALCO was trading at 659.85. The strike last trading price was 2.45, 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 22 Nov HINDALCO was trading at 652.10. The strike last trading price was 2.45, which was -0.90 lower than the previous day. The implied volatity was 34.23, the open interest changed by 0 which decreased total open position to 19
On 21 Nov HINDALCO was trading at 648.05. The strike last trading price was 3.35, which was 0.80 higher than the previous day. The implied volatity was 35.45, the open interest changed by 3 which increased total open position to 20
On 20 Nov HINDALCO was trading at 640.00. The strike last trading price was 2.55, which was 0.00 lower than the previous day. The implied volatity was 29.59, the open interest changed by 10 which increased total open position to 14
On 19 Nov HINDALCO was trading at 640.00. The strike last trading price was 2.55, which was 0.55 higher than the previous day. The implied volatity was 29.59, the open interest changed by 7 which increased total open position to 14
On 18 Nov HINDALCO was trading at 651.05. The strike last trading price was 2, which was -3.05 lower than the previous day. The implied volatity was 30.93, the open interest changed by -1 which decreased total open position to 8
On 14 Nov HINDALCO was trading at 627.35. The strike last trading price was 5.05, 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 13 Nov HINDALCO was trading at 626.60. The strike last trading price was 5.05, which was 2.60 higher than the previous day. The implied volatity was 31.42, the open interest changed by 1 which increased total open position to 8
On 12 Nov HINDALCO was trading at 651.65. The strike last trading price was 2.45, which was -3.55 lower than the previous day. The implied volatity was 29.88, the open interest changed by 1 which increased total open position to 6
On 7 Nov HINDALCO was trading at 648.10. The strike last trading price was 6, which was lower than the previous day. The implied volatity was 36.67, the open interest changed by 4 which increased total open position to 4
