HINDALCO
Hindalco Industries Ltd
Historical option data for HINDALCO
16 Sep 2024 04:10 PM IST
| HINDALCO 580 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 16 Sept | 685.15 | 101.75 | 0.00 | 0 | 4,200 | 0 | ||||
| 13 Sept | 673.25 | 101.75 | 10.70 | 5,600 | 0 | 8,400 | ||||
| 12 Sept | 676.20 | 91.05 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 647.70 | 91.05 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 659.50 | 91.05 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 658.55 | 91.05 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 667.10 | 91.05 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 669.95 | 91.05 | 0.00 | 0 | -4,200 | 0 | ||||
| 4 Sept | 666.80 | 91.05 | -25.95 | 14,000 | -1,400 | 11,200 | ||||
| 3 Sept | 678.90 | 117 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 683.90 | 117 | -1.85 | 1,400 | 0 | 12,600 | ||||
| 30 Aug | 701.35 | 118.85 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 700.50 | 118.85 | -8.15 | 1,400 | 0 | 12,600 | ||||
| 28 Aug | 705.05 | 127 | -3.00 | 7,000 | -4,200 | 11,200 | ||||
| 27 Aug | 703.50 | 130 | 19.00 | 12,600 | 5,600 | 14,000 | ||||
| 26 Aug | 711.85 | 111 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 685.10 | 111 | 6.30 | 2,800 | -1,400 | 7,000 | ||||
| 22 Aug | 685.55 | 104.7 | -3.30 | 5,600 | -1,400 | 9,800 | ||||
| 21 Aug | 685.60 | 108 | 34.80 | 1,400 | 0 | 9,800 | ||||
| 20 Aug | 672.90 | 73.2 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 658.85 | 73.2 | 8.60 | 4,200 | 0 | 9,800 | ||||
| 16 Aug | 634.15 | 64.6 | 5.70 | 5,600 | 1,400 | 8,400 | ||||
| 14 Aug | 621.45 | 58.9 | 1.35 | 19,600 | 8,400 | 14,000 | ||||
| 13 Aug | 621.40 | 57.55 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 629.35 | 57.55 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 622.90 | 57.55 | -4.45 | 2,800 | 0 | 5,600 | ||||
| 8 Aug | 614.05 | 62 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 623.70 | 62 | 12.00 | 5,600 | 0 | 5,600 | ||||
| 6 Aug | 610.30 | 50 | 50.00 | 5,600 | 0 | 0 | ||||
| 25 Jul | 646.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 651.60 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 653.50 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 672.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 663.00 | 0 | 0 | 0 | 0 | |||||
For Hindalco Industries Ltd - strike price 580 expiring on 26SEP2024
Delta for 580 CE is -
Historical price for 580 CE is as follows
On 16 Sept HINDALCO was trading at 685.15. The strike last trading price was 101.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 0
On 13 Sept HINDALCO was trading at 673.25. The strike last trading price was 101.75, which was 10.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8400
On 12 Sept HINDALCO was trading at 676.20. The strike last trading price was 91.05, 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 Sept HINDALCO was trading at 647.70. The strike last trading price was 91.05, 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 Sept HINDALCO was trading at 659.50. The strike last trading price was 91.05, 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 Sept HINDALCO was trading at 658.55. The strike last trading price was 91.05, 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 Sept HINDALCO was trading at 667.10. The strike last trading price was 91.05, 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 Sept HINDALCO was trading at 669.95. The strike last trading price was 91.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -4200 which decreased total open position to 0
On 4 Sept HINDALCO was trading at 666.80. The strike last trading price was 91.05, which was -25.95 lower than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 11200
On 3 Sept HINDALCO was trading at 678.90. The strike last trading price was 117, 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 Sept HINDALCO was trading at 683.90. The strike last trading price was 117, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12600
On 30 Aug HINDALCO was trading at 701.35. The strike last trading price was 118.85, 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 Aug HINDALCO was trading at 700.50. The strike last trading price was 118.85, which was -8.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12600
On 28 Aug HINDALCO was trading at 705.05. The strike last trading price was 127, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by -4200 which decreased total open position to 11200
On 27 Aug HINDALCO was trading at 703.50. The strike last trading price was 130, which was 19.00 higher than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 14000
On 26 Aug HINDALCO was trading at 711.85. The strike last trading price was 111, 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 Aug HINDALCO was trading at 685.10. The strike last trading price was 111, which was 6.30 higher than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 7000
On 22 Aug HINDALCO was trading at 685.55. The strike last trading price was 104.7, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 9800
On 21 Aug HINDALCO was trading at 685.60. The strike last trading price was 108, which was 34.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9800
On 20 Aug HINDALCO was trading at 672.90. The strike last trading price was 73.2, 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 Aug HINDALCO was trading at 658.85. The strike last trading price was 73.2, which was 8.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9800
On 16 Aug HINDALCO was trading at 634.15. The strike last trading price was 64.6, which was 5.70 higher than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 8400
On 14 Aug HINDALCO was trading at 621.45. The strike last trading price was 58.9, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 14000
On 13 Aug HINDALCO was trading at 621.40. The strike last trading price was 57.55, 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 Aug HINDALCO was trading at 629.35. The strike last trading price was 57.55, 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 Aug HINDALCO was trading at 622.90. The strike last trading price was 57.55, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5600
On 8 Aug HINDALCO was trading at 614.05. The strike last trading price was 62, 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 Aug HINDALCO was trading at 623.70. The strike last trading price was 62, which was 12.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5600
On 6 Aug HINDALCO was trading at 610.30. The strike last trading price was 50, which was 50.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul HINDALCO was trading at 646.55. The strike last trading price was 0, 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 Jul HINDALCO was trading at 651.60. The strike last trading price was 0, 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 Jul HINDALCO was trading at 653.50. The strike last trading price was 0, 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 Jul HINDALCO was trading at 672.30. The strike last trading price was 0, 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 Jul HINDALCO was trading at 663.00. The strike last trading price was 0, 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 580 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 685.15 | 0.25 | -0.15 | 19,600 | -7,000 | 1,44,200 |
| 13 Sept | 673.25 | 0.4 | -0.10 | 56,000 | -16,800 | 1,51,200 |
| 12 Sept | 676.20 | 0.5 | -0.25 | 70,000 | -21,000 | 1,68,000 |
| 11 Sept | 647.70 | 0.75 | 0.20 | 1,21,800 | 28,000 | 1,90,400 |
| 10 Sept | 659.50 | 0.55 | -0.70 | 2,73,000 | -89,600 | 1,62,400 |
| 9 Sept | 658.55 | 1.25 | 0.15 | 3,75,200 | 86,800 | 2,46,400 |
| 6 Sept | 667.10 | 1.1 | 0.35 | 65,800 | 9,800 | 1,62,400 |
| 5 Sept | 669.95 | 0.75 | -0.40 | 16,800 | -4,200 | 1,52,600 |
| 4 Sept | 666.80 | 1.15 | 0.25 | 1,58,200 | 35,000 | 1,51,200 |
| 3 Sept | 678.90 | 0.9 | 0.00 | 43,400 | 4,200 | 1,13,400 |
| 2 Sept | 683.90 | 0.9 | 0.10 | 36,400 | 14,000 | 1,05,000 |
| 30 Aug | 701.35 | 0.8 | 0.00 | 1,400 | 0 | 89,600 |
| 29 Aug | 700.50 | 0.8 | -0.10 | 28,000 | 25,200 | 88,200 |
| 28 Aug | 705.05 | 0.9 | -0.25 | 5,600 | -1,400 | 63,000 |
| 27 Aug | 703.50 | 1.15 | 0.35 | 25,200 | 1,400 | 64,400 |
| 26 Aug | 711.85 | 0.8 | -0.05 | 22,400 | -1,400 | 65,800 |
| 23 Aug | 685.10 | 0.85 | -0.50 | 1,400 | 0 | 68,600 |
| 22 Aug | 685.55 | 1.35 | -0.90 | 11,200 | -1,400 | 67,200 |
| 21 Aug | 685.60 | 2.25 | 0.00 | 0 | -1,400 | 0 |
| 20 Aug | 672.90 | 2.25 | -0.45 | 8,400 | -1,400 | 68,600 |
| 19 Aug | 658.85 | 2.7 | -2.35 | 65,800 | -8,400 | 68,600 |
| 16 Aug | 634.15 | 5.05 | -4.00 | 1,28,800 | 7,000 | 77,000 |
| 14 Aug | 621.45 | 9.05 | 0.75 | 40,600 | 8,400 | 70,000 |
| 13 Aug | 621.40 | 8.3 | -0.70 | 42,000 | 23,800 | 61,600 |
| 12 Aug | 629.35 | 9 | -0.95 | 39,200 | -2,800 | 37,800 |
| 9 Aug | 622.90 | 9.95 | -3.65 | 9,800 | 2,800 | 37,800 |
| 8 Aug | 614.05 | 13.6 | 0.60 | 22,400 | 15,400 | 33,600 |
| 7 Aug | 623.70 | 13 | -3.00 | 12,600 | 11,200 | 16,800 |
| 6 Aug | 610.30 | 16 | 16.00 | 5,600 | 0 | 0 |
| 25 Jul | 646.55 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 651.60 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 653.50 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 672.30 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 663.00 | 0 | 0 | 0 | 0 | |
For Hindalco Industries Ltd - strike price 580 expiring on 26SEP2024
Delta for 580 PE is -
Historical price for 580 PE is as follows
On 16 Sept HINDALCO was trading at 685.15. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -7000 which decreased total open position to 144200
On 13 Sept HINDALCO was trading at 673.25. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -16800 which decreased total open position to 151200
On 12 Sept HINDALCO was trading at 676.20. The strike last trading price was 0.5, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -21000 which decreased total open position to 168000
On 11 Sept HINDALCO was trading at 647.70. The strike last trading price was 0.75, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 190400
On 10 Sept HINDALCO was trading at 659.50. The strike last trading price was 0.55, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -89600 which decreased total open position to 162400
On 9 Sept HINDALCO was trading at 658.55. The strike last trading price was 1.25, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 86800 which increased total open position to 246400
On 6 Sept HINDALCO was trading at 667.10. The strike last trading price was 1.1, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 9800 which increased total open position to 162400
On 5 Sept HINDALCO was trading at 669.95. The strike last trading price was 0.75, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -4200 which decreased total open position to 152600
On 4 Sept HINDALCO was trading at 666.80. The strike last trading price was 1.15, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 35000 which increased total open position to 151200
On 3 Sept HINDALCO was trading at 678.90. The strike last trading price was 0.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 113400
On 2 Sept HINDALCO was trading at 683.90. The strike last trading price was 0.9, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 105000
On 30 Aug HINDALCO was trading at 701.35. The strike last trading price was 0.8, 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 89600
On 29 Aug HINDALCO was trading at 700.50. The strike last trading price was 0.8, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 25200 which increased total open position to 88200
On 28 Aug HINDALCO was trading at 705.05. The strike last trading price was 0.9, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 63000
On 27 Aug HINDALCO was trading at 703.50. The strike last trading price was 1.15, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 64400
On 26 Aug HINDALCO was trading at 711.85. The strike last trading price was 0.8, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 65800
On 23 Aug HINDALCO was trading at 685.10. The strike last trading price was 0.85, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 68600
On 22 Aug HINDALCO was trading at 685.55. The strike last trading price was 1.35, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 67200
On 21 Aug HINDALCO was trading at 685.60. The strike last trading price was 2.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 0
On 20 Aug HINDALCO was trading at 672.90. The strike last trading price was 2.25, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 68600
On 19 Aug HINDALCO was trading at 658.85. The strike last trading price was 2.7, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by -8400 which decreased total open position to 68600
On 16 Aug HINDALCO was trading at 634.15. The strike last trading price was 5.05, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 77000
On 14 Aug HINDALCO was trading at 621.45. The strike last trading price was 9.05, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 70000
On 13 Aug HINDALCO was trading at 621.40. The strike last trading price was 8.3, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 23800 which increased total open position to 61600
On 12 Aug HINDALCO was trading at 629.35. The strike last trading price was 9, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 37800
On 9 Aug HINDALCO was trading at 622.90. The strike last trading price was 9.95, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 37800
On 8 Aug HINDALCO was trading at 614.05. The strike last trading price was 13.6, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 15400 which increased total open position to 33600
On 7 Aug HINDALCO was trading at 623.70. The strike last trading price was 13, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 16800
On 6 Aug HINDALCO was trading at 610.30. The strike last trading price was 16, which was 16.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul HINDALCO was trading at 646.55. The strike last trading price was 0, 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 Jul HINDALCO was trading at 651.60. The strike last trading price was 0, 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 Jul HINDALCO was trading at 653.50. The strike last trading price was 0, 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 Jul HINDALCO was trading at 672.30. The strike last trading price was 0, 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 Jul HINDALCO was trading at 663.00. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0