HINDALCO
Hindalco Industries Ltd
Historical option data for HINDALCO
20 Dec 2024 04:10 PM IST
| HINDALCO 26DEC2024 580 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 622.65 | 170.35 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Dec | 629.35 | 170.35 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Dec | 633.00 | 170.35 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 639.45 | 170.35 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 653.50 | 170.35 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 662.10 | 170.35 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 668.70 | 170.35 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 670.50 | 170.35 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 668.90 | 170.35 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 670.90 | 170.35 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 670.15 | 170.35 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 670.85 | 170.35 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 663.05 | 170.35 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 667.55 | 170.35 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 662.60 | 170.35 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 656.20 | 170.35 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 650.25 | 170.35 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 661.10 | 170.35 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 666.10 | 170.35 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 659.85 | 170.35 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 652.10 | 170.35 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 648.05 | 170.35 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 640.00 | 170.35 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 640.00 | 170.35 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 651.05 | 170.35 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 627.35 | 170.35 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 626.60 | 170.35 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 651.65 | 170.35 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 11 Nov | 655.35 | 170.35 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 650.45 | 170.35 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 648.10 | 170.35 | 170.35 | - | 0 | 0 | 0 | |||
| 25 Oct | 678.75 | 0 | - | 0 | 0 | 0 | ||||
For Hindalco Industries Ltd - strike price 580 expiring on 26DEC2024
Delta for 580 CE is -
Historical price for 580 CE is as follows
On 20 Dec HINDALCO was trading at 622.65. The strike last trading price was 170.35, 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 170.35, 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 170.35, 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 170.35, 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 170.35, 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 170.35, 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 170.35, 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 170.35, 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 170.35, 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 170.35, 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 170.35, 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 170.35, 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 170.35, 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 170.35, 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 170.35, 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 170.35, 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 170.35, 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 170.35, 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 170.35, 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 170.35, 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 170.35, 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 170.35, 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 170.35, 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 170.35, 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 170.35, 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 170.35, 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 170.35, 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 170.35, 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 Nov HINDALCO was trading at 655.35. The strike last trading price was 170.35, 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 8 Nov HINDALCO was trading at 650.45. The strike last trading price was 170.35, 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 170.35, which was 170.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Oct HINDALCO was trading at 678.75. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| HINDALCO 26DEC2024 580 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.04
Vega: 0.07
Theta: -0.19
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 622.65 | 0.45 | -0.20 | 34.09 | 202 | -25 | 224 |
| 19 Dec | 629.35 | 0.65 | 0.00 | 37.16 | 298 | 51 | 255 |
| 18 Dec | 633.00 | 0.65 | 0.20 | 36.48 | 166 | -3 | 210 |
| 17 Dec | 639.45 | 0.45 | 0.15 | 34.62 | 35 | 2 | 212 |
| 16 Dec | 653.50 | 0.3 | 0.00 | 36.30 | 1 | 0 | 209 |
| 13 Dec | 662.10 | 0.3 | -0.15 | 36.01 | 67 | 12 | 211 |
| 12 Dec | 668.70 | 0.45 | 0.00 | 38.34 | 16 | 3 | 201 |
| 11 Dec | 670.50 | 0.45 | 0.05 | 37.49 | 39 | -4 | 216 |
| 10 Dec | 668.90 | 0.4 | -0.05 | 35.56 | 11 | -2 | 220 |
| 9 Dec | 670.90 | 0.45 | 0.00 | 35.35 | 65 | 9 | 222 |
| 6 Dec | 670.15 | 0.45 | -0.05 | 32.65 | 24 | -11 | 214 |
| 5 Dec | 670.85 | 0.5 | -0.30 | 32.55 | 51 | -18 | 227 |
| 4 Dec | 663.05 | 0.8 | 0.00 | 32.38 | 72 | 2 | 245 |
| 3 Dec | 667.55 | 0.8 | -0.40 | 32.84 | 72 | 1 | 245 |
| 2 Dec | 662.60 | 1.2 | -0.45 | 33.78 | 188 | -8 | 243 |
| 29 Nov | 656.20 | 1.65 | -0.60 | 32.67 | 227 | 4 | 222 |
| 28 Nov | 650.25 | 2.25 | 0.50 | 33.11 | 196 | 14 | 222 |
| 27 Nov | 661.10 | 1.75 | -0.25 | 33.23 | 99 | 26 | 207 |
| 26 Nov | 666.10 | 2 | -0.20 | 34.63 | 182 | -37 | 141 |
| 25 Nov | 659.85 | 2.2 | -0.90 | 33.69 | 140 | 12 | 177 |
| 22 Nov | 652.10 | 3.1 | -0.85 | 33.04 | 115 | -14 | 151 |
| 21 Nov | 648.05 | 3.95 | -0.55 | 33.68 | 102 | 12 | 160 |
| 20 Nov | 640.00 | 4.5 | 0.00 | 31.32 | 70 | 16 | 147 |
| 19 Nov | 640.00 | 4.5 | 1.15 | 31.32 | 70 | 15 | 147 |
| 18 Nov | 651.05 | 3.35 | -3.25 | 31.89 | 120 | 24 | 132 |
| 14 Nov | 627.35 | 6.6 | -0.40 | 30.74 | 567 | 26 | 110 |
| 13 Nov | 626.60 | 7 | 3.00 | 31.63 | 64 | 39 | 78 |
| 12 Nov | 651.65 | 4 | -0.25 | 31.07 | 289 | 9 | 38 |
| 11 Nov | 655.35 | 4.25 | -1.75 | 32.90 | 18 | -6 | 18 |
| 8 Nov | 650.45 | 6 | -1.20 | 33.90 | 6 | -1 | 23 |
| 7 Nov | 648.10 | 7.2 | 1.95 | 35.80 | 36 | 23 | 23 |
| 25 Oct | 678.75 | 5.25 | - | 0 | 0 | 0 | |
For Hindalco Industries Ltd - strike price 580 expiring on 26DEC2024
Delta for 580 PE is -0.04
Historical price for 580 PE is as follows
On 20 Dec HINDALCO was trading at 622.65. The strike last trading price was 0.45, which was -0.20 lower than the previous day. The implied volatity was 34.09, the open interest changed by -25 which decreased total open position to 224
On 19 Dec HINDALCO was trading at 629.35. The strike last trading price was 0.65, which was 0.00 lower than the previous day. The implied volatity was 37.16, the open interest changed by 51 which increased total open position to 255
On 18 Dec HINDALCO was trading at 633.00. The strike last trading price was 0.65, which was 0.20 higher than the previous day. The implied volatity was 36.48, the open interest changed by -3 which decreased total open position to 210
On 17 Dec HINDALCO was trading at 639.45. The strike last trading price was 0.45, which was 0.15 higher than the previous day. The implied volatity was 34.62, the open interest changed by 2 which increased total open position to 212
On 16 Dec HINDALCO was trading at 653.50. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 36.30, the open interest changed by 0 which decreased total open position to 209
On 13 Dec HINDALCO was trading at 662.10. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was 36.01, the open interest changed by 12 which increased total open position to 211
On 12 Dec HINDALCO was trading at 668.70. The strike last trading price was 0.45, which was 0.00 lower than the previous day. The implied volatity was 38.34, the open interest changed by 3 which increased total open position to 201
On 11 Dec HINDALCO was trading at 670.50. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was 37.49, the open interest changed by -4 which decreased total open position to 216
On 10 Dec HINDALCO was trading at 668.90. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 35.56, the open interest changed by -2 which decreased total open position to 220
On 9 Dec HINDALCO was trading at 670.90. The strike last trading price was 0.45, which was 0.00 lower than the previous day. The implied volatity was 35.35, the open interest changed by 9 which increased total open position to 222
On 6 Dec HINDALCO was trading at 670.15. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 32.65, the open interest changed by -11 which decreased total open position to 214
On 5 Dec HINDALCO was trading at 670.85. The strike last trading price was 0.5, which was -0.30 lower than the previous day. The implied volatity was 32.55, the open interest changed by -18 which decreased total open position to 227
On 4 Dec HINDALCO was trading at 663.05. The strike last trading price was 0.8, which was 0.00 lower than the previous day. The implied volatity was 32.38, the open interest changed by 2 which increased total open position to 245
On 3 Dec HINDALCO was trading at 667.55. The strike last trading price was 0.8, which was -0.40 lower than the previous day. The implied volatity was 32.84, the open interest changed by 1 which increased total open position to 245
On 2 Dec HINDALCO was trading at 662.60. The strike last trading price was 1.2, which was -0.45 lower than the previous day. The implied volatity was 33.78, the open interest changed by -8 which decreased total open position to 243
On 29 Nov HINDALCO was trading at 656.20. The strike last trading price was 1.65, which was -0.60 lower than the previous day. The implied volatity was 32.67, the open interest changed by 4 which increased total open position to 222
On 28 Nov HINDALCO was trading at 650.25. The strike last trading price was 2.25, which was 0.50 higher than the previous day. The implied volatity was 33.11, the open interest changed by 14 which increased total open position to 222
On 27 Nov HINDALCO was trading at 661.10. The strike last trading price was 1.75, which was -0.25 lower than the previous day. The implied volatity was 33.23, the open interest changed by 26 which increased total open position to 207
On 26 Nov HINDALCO was trading at 666.10. The strike last trading price was 2, which was -0.20 lower than the previous day. The implied volatity was 34.63, the open interest changed by -37 which decreased total open position to 141
On 25 Nov HINDALCO was trading at 659.85. The strike last trading price was 2.2, which was -0.90 lower than the previous day. The implied volatity was 33.69, the open interest changed by 12 which increased total open position to 177
On 22 Nov HINDALCO was trading at 652.10. The strike last trading price was 3.1, which was -0.85 lower than the previous day. The implied volatity was 33.04, the open interest changed by -14 which decreased total open position to 151
On 21 Nov HINDALCO was trading at 648.05. The strike last trading price was 3.95, which was -0.55 lower than the previous day. The implied volatity was 33.68, the open interest changed by 12 which increased total open position to 160
On 20 Nov HINDALCO was trading at 640.00. The strike last trading price was 4.5, which was 0.00 lower than the previous day. The implied volatity was 31.32, the open interest changed by 16 which increased total open position to 147
On 19 Nov HINDALCO was trading at 640.00. The strike last trading price was 4.5, which was 1.15 higher than the previous day. The implied volatity was 31.32, the open interest changed by 15 which increased total open position to 147
On 18 Nov HINDALCO was trading at 651.05. The strike last trading price was 3.35, which was -3.25 lower than the previous day. The implied volatity was 31.89, the open interest changed by 24 which increased total open position to 132
On 14 Nov HINDALCO was trading at 627.35. The strike last trading price was 6.6, which was -0.40 lower than the previous day. The implied volatity was 30.74, the open interest changed by 26 which increased total open position to 110
On 13 Nov HINDALCO was trading at 626.60. The strike last trading price was 7, which was 3.00 higher than the previous day. The implied volatity was 31.63, the open interest changed by 39 which increased total open position to 78
On 12 Nov HINDALCO was trading at 651.65. The strike last trading price was 4, which was -0.25 lower than the previous day. The implied volatity was 31.07, the open interest changed by 9 which increased total open position to 38
On 11 Nov HINDALCO was trading at 655.35. The strike last trading price was 4.25, which was -1.75 lower than the previous day. The implied volatity was 32.90, the open interest changed by -6 which decreased total open position to 18
On 8 Nov HINDALCO was trading at 650.45. The strike last trading price was 6, which was -1.20 lower than the previous day. The implied volatity was 33.90, the open interest changed by -1 which decreased total open position to 23
On 7 Nov HINDALCO was trading at 648.10. The strike last trading price was 7.2, which was 1.95 higher than the previous day. The implied volatity was 35.80, the open interest changed by 23 which increased total open position to 23
On 25 Oct HINDALCO was trading at 678.75. The strike last trading price was 5.25, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
