HINDALCO
HINDALCO INDUSTRIES LTD
Historical option data for HINDALCO
05 Jul 2024 04:10 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 5 Jul | 699.15 | 103.5 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Jul | 691.85 | 103.5 | - | 2,800 | 0 | 82,600 | ||||
| 3 Jul | 691.65 | 91.05 | - | 1,400 | 0 | 82,600 | ||||
| 2 Jul | 694.75 | 98 | - | 0 | 0 | 0 | ||||
| 1 Jul | 689.85 | 98 | - | 1,400 | 0 | 82,600 | ||||
|
|
||||||||||
| 28 Jun | 693.55 | 93.9 | - | 2,800 | 2,800 | 82,600 | ||||
| 27 Jun | 685.25 | 87 | - | 51,800 | -8,400 | 79,800 | ||||
| 26 Jun | 674.70 | 79 | - | 57,400 | 42,000 | 84,000 | ||||
| 25 Jun | 685.50 | 96.7 | - | 2,800 | -1,400 | 42,000 | ||||
| 24 Jun | 685.25 | 90.35 | - | 12,600 | 2,800 | 42,000 | ||||
| 21 Jun | 684.50 | 92.80 | - | 14,000 | 11,200 | 39,200 | ||||
| 20 Jun | 676.50 | 87.50 | - | 26,600 | 14,000 | 26,600 | ||||
| 19 Jun | 662.40 | 76.50 | - | 5,600 | 4,200 | 12,600 | ||||
| 18 Jun | 678.75 | 89.40 | - | 0 | 4,200 | 0 | ||||
| 14 Jun | 683.60 | 89.40 | - | 4,200 | 1,400 | 5,600 | ||||
| 13 Jun | 680.70 | 87.95 | - | 1,400 | 0 | 2,800 | ||||
| 12 Jun | 673.90 | 89.80 | - | 0 | 0 | 0 | ||||
| 11 Jun | 672.95 | 89.80 | - | 0 | 2,800 | 0 | ||||
| 10 Jun | 676.40 | 89.80 | - | 2,800 | 1,400 | 1,400 | ||||
| 7 Jun | 680.35 | 82.00 | - | 0 | 0 | 0 | ||||
| 6 Jun | 677.50 | 82.00 | - | 0 | 0 | 0 | ||||
| 5 Jun | 695.25 | 82.00 | - | 0 | 0 | 0 | ||||
| 4 Jun | 649.05 | 82.00 | - | 0 | 0 | 0 | ||||
| 3 Jun | 695.95 | 82.00 | - | 0 | 0 | 0 | ||||
| 31 May | 689.35 | 82.00 | - | 0 | 0 | 0 | ||||
| 30 May | 695.15 | 0.00 | - | 0 | 0 | 0 | ||||
| 29 May | 705.30 | 0.00 | - | 0 | 0 | 0 | ||||
| 27 May | 677.85 | 0.00 | - | 0 | 0 | 0 | ||||
| 24 May | 673.25 | 0.00 | - | 0 | 0 | 0 | ||||
For HINDALCO INDUSTRIES LTD - strike price 600 expiring on 25JUL2024
Delta for 600 CE is -
Historical price for 600 CE is as follows
On 5 Jul HINDALCO was trading at 699.15. The strike last trading price was 103.5, 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 Jul HINDALCO was trading at 691.85. The strike last trading price was 103.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 82600
On 3 Jul HINDALCO was trading at 691.65. The strike last trading price was 91.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 82600
On 2 Jul HINDALCO was trading at 694.75. The strike last trading price was 98, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jul HINDALCO was trading at 689.85. The strike last trading price was 98, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 82600
On 28 Jun HINDALCO was trading at 693.55. The strike last trading price was 93.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 82600
On 27 Jun HINDALCO was trading at 685.25. The strike last trading price was 87, which was lower than the previous day. The implied volatity was -, the open interest changed by -8400 which decreased total open position to 79800
On 26 Jun HINDALCO was trading at 674.70. The strike last trading price was 79, which was lower than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 84000
On 25 Jun HINDALCO was trading at 685.50. The strike last trading price was 96.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 42000
On 24 Jun HINDALCO was trading at 685.25. The strike last trading price was 90.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 42000
On 21 Jun HINDALCO was trading at 684.50. The strike last trading price was 92.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 39200
On 20 Jun HINDALCO was trading at 676.50. The strike last trading price was 87.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 26600
On 19 Jun HINDALCO was trading at 662.40. The strike last trading price was 76.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 12600
On 18 Jun HINDALCO was trading at 678.75. The strike last trading price was 89.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 0
On 14 Jun HINDALCO was trading at 683.60. The strike last trading price was 89.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 5600
On 13 Jun HINDALCO was trading at 680.70. The strike last trading price was 87.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2800
On 12 Jun HINDALCO was trading at 673.90. The strike last trading price was 89.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jun HINDALCO was trading at 672.95. The strike last trading price was 89.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 0
On 10 Jun HINDALCO was trading at 676.40. The strike last trading price was 89.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 1400
On 7 Jun HINDALCO was trading at 680.35. The strike last trading price was 82.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jun HINDALCO was trading at 677.50. The strike last trading price was 82.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jun HINDALCO was trading at 695.25. The strike last trading price was 82.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jun HINDALCO was trading at 649.05. The strike last trading price was 82.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jun HINDALCO was trading at 695.95. The strike last trading price was 82.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 May HINDALCO was trading at 689.35. The strike last trading price was 82.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 May HINDALCO was trading at 695.15. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 May HINDALCO was trading at 705.30. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 May HINDALCO was trading at 677.85. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 May HINDALCO was trading at 673.25. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 699.15 | 0.7 | -0.25 | - | 1,41,400 | -11,200 | 5,69,800 |
| 4 Jul | 691.85 | 0.95 | - | 1,72,200 | 33,600 | 5,81,000 | |
| 3 Jul | 691.65 | 0.95 | - | 1,82,000 | 0 | 5,47,400 | |
| 2 Jul | 694.75 | 0.9 | - | 1,19,000 | -11,200 | 5,48,800 | |
| 1 Jul | 689.85 | 1.05 | - | 2,73,000 | 46,200 | 5,60,000 | |
| 28 Jun | 693.55 | 1.2 | - | 3,37,400 | 95,200 | 5,13,800 | |
| 27 Jun | 685.25 | 1.8 | - | 3,29,000 | 4,200 | 4,18,600 | |
| 26 Jun | 674.70 | 2.6 | - | 4,35,400 | 54,600 | 4,17,200 | |
| 25 Jun | 685.50 | 2.6 | - | 2,82,800 | 18,200 | 3,62,600 | |
| 24 Jun | 685.25 | 2.1 | - | 3,66,800 | 67,200 | 3,41,600 | |
| 21 Jun | 684.50 | 2.60 | - | 1,27,400 | -22,400 | 2,74,400 | |
| 20 Jun | 676.50 | 3.30 | - | 1,98,800 | 29,400 | 2,95,400 | |
| 19 Jun | 662.40 | 4.55 | - | 1,31,600 | 28,000 | 2,66,000 | |
| 18 Jun | 678.75 | 3.20 | - | 49,000 | 9,800 | 2,36,600 | |
| 14 Jun | 683.60 | 3.30 | - | 2,22,600 | 29,400 | 2,26,800 | |
| 13 Jun | 680.70 | 3.85 | - | 1,87,600 | 88,200 | 1,97,400 | |
| 12 Jun | 673.90 | 5.30 | - | 65,800 | 22,400 | 1,09,200 | |
| 11 Jun | 672.95 | 5.25 | - | 19,600 | 2,800 | 85,400 | |
| 10 Jun | 676.40 | 5.80 | - | 22,400 | 12,600 | 84,000 | |
| 7 Jun | 680.35 | 5.85 | - | 19,600 | 4,200 | 68,600 | |
| 6 Jun | 677.50 | 7.20 | - | 33,600 | 1,400 | 64,400 | |
| 5 Jun | 695.25 | 7.50 | - | 67,200 | -7,000 | 63,000 | |
| 4 Jun | 649.05 | 16.00 | - | 1,07,800 | 5,600 | 70,000 | |
| 3 Jun | 695.95 | 5.50 | - | 60,200 | 37,800 | 64,400 | |
| 31 May | 689.35 | 6.00 | - | 23,800 | 7,000 | 23,800 | |
| 30 May | 695.15 | 6.75 | - | 5,600 | 4,200 | 16,800 | |
| 29 May | 705.30 | 8.95 | - | 1,400 | 0 | 12,600 | |
| 27 May | 677.85 | 13.05 | - | 1,400 | 0 | 11,200 | |
| 24 May | 673.25 | 13.05 | - | 11,200 | 9,800 | 9,800 | |
For HINDALCO INDUSTRIES LTD - strike price 600 expiring on 25JUL2024
Delta for 600 PE is -
Historical price for 600 PE is as follows
On 5 Jul HINDALCO was trading at 699.15. The strike last trading price was 0.7, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -11200 which decreased total open position to 569800
On 4 Jul HINDALCO was trading at 691.85. The strike last trading price was 0.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 33600 which increased total open position to 581000
On 3 Jul HINDALCO was trading at 691.65. The strike last trading price was 0.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 547400
On 2 Jul HINDALCO was trading at 694.75. The strike last trading price was 0.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -11200 which decreased total open position to 548800
On 1 Jul HINDALCO was trading at 689.85. The strike last trading price was 1.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 46200 which increased total open position to 560000
On 28 Jun HINDALCO was trading at 693.55. The strike last trading price was 1.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 95200 which increased total open position to 513800
On 27 Jun HINDALCO was trading at 685.25. The strike last trading price was 1.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 418600
On 26 Jun HINDALCO was trading at 674.70. The strike last trading price was 2.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 54600 which increased total open position to 417200
On 25 Jun HINDALCO was trading at 685.50. The strike last trading price was 2.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 18200 which increased total open position to 362600
On 24 Jun HINDALCO was trading at 685.25. The strike last trading price was 2.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 67200 which increased total open position to 341600
On 21 Jun HINDALCO was trading at 684.50. The strike last trading price was 2.60, which was lower than the previous day. The implied volatity was -, the open interest changed by -22400 which decreased total open position to 274400
On 20 Jun HINDALCO was trading at 676.50. The strike last trading price was 3.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 29400 which increased total open position to 295400
On 19 Jun HINDALCO was trading at 662.40. The strike last trading price was 4.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 266000
On 18 Jun HINDALCO was trading at 678.75. The strike last trading price was 3.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 9800 which increased total open position to 236600
On 14 Jun HINDALCO was trading at 683.60. The strike last trading price was 3.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 29400 which increased total open position to 226800
On 13 Jun HINDALCO was trading at 680.70. The strike last trading price was 3.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 88200 which increased total open position to 197400
On 12 Jun HINDALCO was trading at 673.90. The strike last trading price was 5.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 22400 which increased total open position to 109200
On 11 Jun HINDALCO was trading at 672.95. The strike last trading price was 5.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 85400
On 10 Jun HINDALCO was trading at 676.40. The strike last trading price was 5.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 84000
On 7 Jun HINDALCO was trading at 680.35. The strike last trading price was 5.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 68600
On 6 Jun HINDALCO was trading at 677.50. The strike last trading price was 7.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 64400
On 5 Jun HINDALCO was trading at 695.25. The strike last trading price was 7.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -7000 which decreased total open position to 63000
On 4 Jun HINDALCO was trading at 649.05. The strike last trading price was 16.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 70000
On 3 Jun HINDALCO was trading at 695.95. The strike last trading price was 5.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 37800 which increased total open position to 64400
On 31 May HINDALCO was trading at 689.35. The strike last trading price was 6.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 23800
On 30 May HINDALCO was trading at 695.15. The strike last trading price was 6.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 16800
On 29 May HINDALCO was trading at 705.30. The strike last trading price was 8.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12600
On 27 May HINDALCO was trading at 677.85. The strike last trading price was 13.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11200
On 24 May HINDALCO was trading at 673.25. The strike last trading price was 13.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 9800 which increased total open position to 9800