HINDALCO
Hindalco Industries Ltd
Historical option data for HINDALCO
20 Dec 2024 04:10 PM IST
| HINDALCO 26DEC2024 590 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.95
Vega: 0.09
Theta: -0.36
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 622.65 | 35.95 | -3.95 | 28.66 | 44 | 27 | 38 | |||
| 19 Dec | 629.35 | 39.9 | -4.15 | - | 8 | 3 | 12 | |||
| 18 Dec | 633.00 | 44.05 | -6.95 | - | 3 | 0 | 9 | |||
| 17 Dec | 639.45 | 51 | -17.00 | 33.62 | 1 | 0 | 10 | |||
| 16 Dec | 653.50 | 68 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 662.10 | 68 | -13.00 | - | 1 | 0 | 10 | |||
| 12 Dec | 668.70 | 81 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 670.50 | 81 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 668.90 | 81 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 670.90 | 81 | 5.00 | - | 3 | 0 | 10 | |||
| 6 Dec | 670.15 | 76 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 5 Dec | 670.85 | 76 | 4.15 | - | 4 | 0 | 8 | |||
| 4 Dec | 663.05 | 71.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 3 Dec | 667.55 | 71.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 662.60 | 71.85 | 0.00 | 0.00 | 0 | 8 | 0 | |||
| 29 Nov | 656.20 | 71.85 | -37.20 | 22.99 | 8 | 5 | 5 | |||
| 28 Nov | 650.25 | 109.05 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 661.10 | 109.05 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 666.10 | 109.05 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 659.85 | 109.05 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 652.10 | 109.05 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 648.05 | 109.05 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 640.00 | 109.05 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 640.00 | 109.05 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 651.05 | 109.05 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 627.35 | 109.05 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 626.60 | 109.05 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 651.65 | 109.05 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 655.35 | 109.05 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 650.45 | 109.05 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 648.10 | 109.05 | - | 0 | 0 | 0 | ||||
For Hindalco Industries Ltd - strike price 590 expiring on 26DEC2024
Delta for 590 CE is 0.95
Historical price for 590 CE is as follows
On 20 Dec HINDALCO was trading at 622.65. The strike last trading price was 35.95, which was -3.95 lower than the previous day. The implied volatity was 28.66, the open interest changed by 27 which increased total open position to 38
On 19 Dec HINDALCO was trading at 629.35. The strike last trading price was 39.9, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 12
On 18 Dec HINDALCO was trading at 633.00. The strike last trading price was 44.05, which was -6.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 17 Dec HINDALCO was trading at 639.45. The strike last trading price was 51, which was -17.00 lower than the previous day. The implied volatity was 33.62, the open interest changed by 0 which decreased total open position to 10
On 16 Dec HINDALCO was trading at 653.50. The strike last trading price was 68, 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 68, which was -13.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 12 Dec HINDALCO was trading at 668.70. The strike last trading price was 81, 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 81, 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 81, 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 81, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 6 Dec HINDALCO was trading at 670.15. The strike last trading price was 76, 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 5 Dec HINDALCO was trading at 670.85. The strike last trading price was 76, which was 4.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 4 Dec HINDALCO was trading at 663.05. The strike last trading price was 71.85, 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 71.85, 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 71.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 8 which increased total open position to 0
On 29 Nov HINDALCO was trading at 656.20. The strike last trading price was 71.85, which was -37.20 lower than the previous day. The implied volatity was 22.99, the open interest changed by 5 which increased total open position to 5
On 28 Nov HINDALCO was trading at 650.25. The strike last trading price was 109.05, 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 27 Nov HINDALCO was trading at 661.10. The strike last trading price was 109.05, 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 26 Nov HINDALCO was trading at 666.10. The strike last trading price was 109.05, 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 25 Nov HINDALCO was trading at 659.85. The strike last trading price was 109.05, 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 22 Nov HINDALCO was trading at 652.10. The strike last trading price was 109.05, 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 21 Nov HINDALCO was trading at 648.05. The strike last trading price was 109.05, 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 20 Nov HINDALCO was trading at 640.00. The strike last trading price was 109.05, 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 19 Nov HINDALCO was trading at 640.00. The strike last trading price was 109.05, 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 18 Nov HINDALCO was trading at 651.05. The strike last trading price was 109.05, 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 14 Nov HINDALCO was trading at 627.35. The strike last trading price was 109.05, 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 13 Nov HINDALCO was trading at 626.60. The strike last trading price was 109.05, 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 12 Nov HINDALCO was trading at 651.65. The strike last trading price was 109.05, 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 Nov HINDALCO was trading at 655.35. The strike last trading price was 109.05, 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 8 Nov HINDALCO was trading at 650.45. The strike last trading price was 109.05, 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 7 Nov HINDALCO was trading at 648.10. The strike last trading price was 109.05, 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 590 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.06
Vega: 0.09
Theta: -0.22
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 622.65 | 0.6 | -0.30 | 29.42 | 339 | -8 | 199 |
| 19 Dec | 629.35 | 0.9 | 0.00 | 33.37 | 512 | 41 | 213 |
| 18 Dec | 633.00 | 0.9 | 0.25 | 33.08 | 246 | 56 | 173 |
| 17 Dec | 639.45 | 0.65 | 0.25 | 31.80 | 60 | 6 | 118 |
| 16 Dec | 653.50 | 0.4 | 0.00 | 33.45 | 35 | -7 | 112 |
| 13 Dec | 662.10 | 0.4 | -0.15 | 33.72 | 63 | 7 | 122 |
| 12 Dec | 668.70 | 0.55 | -0.15 | 35.66 | 30 | -10 | 114 |
| 11 Dec | 670.50 | 0.7 | 0.15 | 36.44 | 14 | -8 | 124 |
| 10 Dec | 668.90 | 0.55 | -0.10 | 33.78 | 25 | 20 | 132 |
| 9 Dec | 670.90 | 0.65 | 0.05 | 33.97 | 100 | -21 | 122 |
| 6 Dec | 670.15 | 0.6 | -0.20 | 30.95 | 43 | -8 | 143 |
| 5 Dec | 670.85 | 0.8 | -0.45 | 31.98 | 207 | -42 | 149 |
| 4 Dec | 663.05 | 1.25 | 0.05 | 31.85 | 70 | 30 | 190 |
| 3 Dec | 667.55 | 1.2 | -0.50 | 32.13 | 152 | 40 | 160 |
| 2 Dec | 662.60 | 1.7 | -0.65 | 32.89 | 137 | 3 | 120 |
| 29 Nov | 656.20 | 2.35 | 0.30 | 32.00 | 190 | 48 | 119 |
| 28 Nov | 650.25 | 2.05 | -0.05 | 28.90 | 20 | 18 | 71 |
| 27 Nov | 661.10 | 2.1 | -0.25 | 31.35 | 41 | -19 | 54 |
| 26 Nov | 666.10 | 2.35 | -0.60 | 32.67 | 57 | 14 | 70 |
| 25 Nov | 659.85 | 2.95 | -2.45 | 32.88 | 19 | 3 | 55 |
| 22 Nov | 652.10 | 5.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 21 Nov | 648.05 | 5.4 | 0.00 | 0.00 | 0 | -1 | 0 |
| 20 Nov | 640.00 | 5.4 | 0.00 | 29.63 | 9 | -1 | 53 |
| 19 Nov | 640.00 | 5.4 | 1.05 | 29.63 | 9 | 0 | 53 |
| 18 Nov | 651.05 | 4.35 | -4.45 | 31.07 | 40 | 20 | 53 |
| 14 Nov | 627.35 | 8.8 | 0.00 | 0.00 | 0 | 1 | 0 |
| 13 Nov | 626.60 | 8.8 | 4.60 | 30.85 | 1 | 0 | 32 |
| 12 Nov | 651.65 | 4.2 | -2.25 | 28.41 | 32 | 0 | 0 |
| 11 Nov | 655.35 | 6.45 | 0.00 | 9.30 | 0 | 0 | 0 |
| 8 Nov | 650.45 | 6.45 | 0.00 | 8.46 | 0 | 0 | 0 |
| 7 Nov | 648.10 | 6.45 | 8.37 | 0 | 0 | 0 | |
For Hindalco Industries Ltd - strike price 590 expiring on 26DEC2024
Delta for 590 PE is -0.06
Historical price for 590 PE is as follows
On 20 Dec HINDALCO was trading at 622.65. The strike last trading price was 0.6, which was -0.30 lower than the previous day. The implied volatity was 29.42, the open interest changed by -8 which decreased total open position to 199
On 19 Dec HINDALCO was trading at 629.35. The strike last trading price was 0.9, which was 0.00 lower than the previous day. The implied volatity was 33.37, the open interest changed by 41 which increased total open position to 213
On 18 Dec HINDALCO was trading at 633.00. The strike last trading price was 0.9, which was 0.25 higher than the previous day. The implied volatity was 33.08, the open interest changed by 56 which increased total open position to 173
On 17 Dec HINDALCO was trading at 639.45. The strike last trading price was 0.65, which was 0.25 higher than the previous day. The implied volatity was 31.80, the open interest changed by 6 which increased total open position to 118
On 16 Dec HINDALCO was trading at 653.50. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was 33.45, the open interest changed by -7 which decreased total open position to 112
On 13 Dec HINDALCO was trading at 662.10. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was 33.72, the open interest changed by 7 which increased total open position to 122
On 12 Dec HINDALCO was trading at 668.70. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was 35.66, the open interest changed by -10 which decreased total open position to 114
On 11 Dec HINDALCO was trading at 670.50. The strike last trading price was 0.7, which was 0.15 higher than the previous day. The implied volatity was 36.44, the open interest changed by -8 which decreased total open position to 124
On 10 Dec HINDALCO was trading at 668.90. The strike last trading price was 0.55, which was -0.10 lower than the previous day. The implied volatity was 33.78, the open interest changed by 20 which increased total open position to 132
On 9 Dec HINDALCO was trading at 670.90. The strike last trading price was 0.65, which was 0.05 higher than the previous day. The implied volatity was 33.97, the open interest changed by -21 which decreased total open position to 122
On 6 Dec HINDALCO was trading at 670.15. The strike last trading price was 0.6, which was -0.20 lower than the previous day. The implied volatity was 30.95, the open interest changed by -8 which decreased total open position to 143
On 5 Dec HINDALCO was trading at 670.85. The strike last trading price was 0.8, which was -0.45 lower than the previous day. The implied volatity was 31.98, the open interest changed by -42 which decreased total open position to 149
On 4 Dec HINDALCO was trading at 663.05. The strike last trading price was 1.25, which was 0.05 higher than the previous day. The implied volatity was 31.85, the open interest changed by 30 which increased total open position to 190
On 3 Dec HINDALCO was trading at 667.55. The strike last trading price was 1.2, which was -0.50 lower than the previous day. The implied volatity was 32.13, the open interest changed by 40 which increased total open position to 160
On 2 Dec HINDALCO was trading at 662.60. The strike last trading price was 1.7, which was -0.65 lower than the previous day. The implied volatity was 32.89, the open interest changed by 3 which increased total open position to 120
On 29 Nov HINDALCO was trading at 656.20. The strike last trading price was 2.35, which was 0.30 higher than the previous day. The implied volatity was 32.00, the open interest changed by 48 which increased total open position to 119
On 28 Nov HINDALCO was trading at 650.25. The strike last trading price was 2.05, which was -0.05 lower than the previous day. The implied volatity was 28.90, the open interest changed by 18 which increased total open position to 71
On 27 Nov HINDALCO was trading at 661.10. The strike last trading price was 2.1, which was -0.25 lower than the previous day. The implied volatity was 31.35, the open interest changed by -19 which decreased total open position to 54
On 26 Nov HINDALCO was trading at 666.10. The strike last trading price was 2.35, which was -0.60 lower than the previous day. The implied volatity was 32.67, the open interest changed by 14 which increased total open position to 70
On 25 Nov HINDALCO was trading at 659.85. The strike last trading price was 2.95, which was -2.45 lower than the previous day. The implied volatity was 32.88, the open interest changed by 3 which increased total open position to 55
On 22 Nov HINDALCO was trading at 652.10. The strike last trading price was 5.4, 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 21 Nov HINDALCO was trading at 648.05. The strike last trading price was 5.4, 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 20 Nov HINDALCO was trading at 640.00. The strike last trading price was 5.4, which was 0.00 lower than the previous day. The implied volatity was 29.63, the open interest changed by -1 which decreased total open position to 53
On 19 Nov HINDALCO was trading at 640.00. The strike last trading price was 5.4, which was 1.05 higher than the previous day. The implied volatity was 29.63, the open interest changed by 0 which decreased total open position to 53
On 18 Nov HINDALCO was trading at 651.05. The strike last trading price was 4.35, which was -4.45 lower than the previous day. The implied volatity was 31.07, the open interest changed by 20 which increased total open position to 53
On 14 Nov HINDALCO was trading at 627.35. The strike last trading price was 8.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 13 Nov HINDALCO was trading at 626.60. The strike last trading price was 8.8, which was 4.60 higher than the previous day. The implied volatity was 30.85, the open interest changed by 0 which decreased total open position to 32
On 12 Nov HINDALCO was trading at 651.65. The strike last trading price was 4.2, which was -2.25 lower than the previous day. The implied volatity was 28.41, 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 6.45, which was 0.00 lower than the previous day. The implied volatity was 9.30, 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 6.45, which was 0.00 lower than the previous day. The implied volatity was 8.46, 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 6.45, which was lower than the previous day. The implied volatity was 8.37, the open interest changed by 0 which decreased total open position to 0
