`
[--[65.84.65.76]--]
HINDALCO
Hindalco Industries Ltd

627.35 0.75 (0.12%)

Back to Option Chain


Historical option data for HINDALCO

14 Nov 2024 04:10 PM IST
HINDALCO 28NOV2024 600 CE
Delta: 0.89
Vega: 0.23
Theta: -0.31
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
14 Nov 627.35 31.65 -3.30 20.77 116 10 147
13 Nov 626.60 34.95 -19.10 26.77 277 13 136
12 Nov 651.65 54.05 -6.95 31.38 89 16 126
11 Nov 655.35 61 5.65 37.39 89 24 108
8 Nov 650.45 55.35 -1.35 32.30 66 -5 84
7 Nov 648.10 56.7 -52.90 35.76 153 56 87
6 Nov 708.20 109.6 9.60 - 1 0 31
5 Nov 697.55 100 18.55 - 3 0 31
4 Nov 674.30 81.45 -19.55 39.55 19 2 31
1 Nov 690.90 101 0.00 0.00 0 0 0
31 Oct 686.05 101 0.00 - 0 7 0
30 Oct 688.40 101 11.55 - 7 6 28
29 Oct 693.60 89.45 -9.55 - 20 18 21
28 Oct 692.90 99 -25.00 - 3 1 1
25 Oct 678.75 124 0.00 - 0 0 0
24 Oct 690.70 124 124.00 - 0 0 0
23 Sept 690.55 0 0.00 - 0 0 0
20 Sept 694.40 0 0.00 - 0 0 0
19 Sept 684.20 0 0.00 - 0 0 0
18 Sept 685.25 0 0.00 - 0 0 0
17 Sept 683.00 0 0.00 - 0 0 0
16 Sept 685.15 0 0.00 - 0 0 0
13 Sept 673.25 0 0.00 - 0 0 0
12 Sept 676.20 0 0.00 - 0 0 0
11 Sept 647.70 0 0.00 - 0 0 0
10 Sept 659.50 0 0.00 - 0 0 0
9 Sept 658.55 0 0.00 - 0 0 0
6 Sept 667.10 0 0.00 - 0 0 0
5 Sept 669.95 0 0.00 - 0 0 0
4 Sept 666.80 0 0.00 - 0 0 0
3 Sept 678.90 0 0.00 - 0 0 0
2 Sept 683.90 0 - 0 0 0


For Hindalco Industries Ltd - strike price 600 expiring on 28NOV2024

Delta for 600 CE is 0.89

Historical price for 600 CE is as follows

On 14 Nov HINDALCO was trading at 627.35. The strike last trading price was 31.65, which was -3.30 lower than the previous day. The implied volatity was 20.77, the open interest changed by 10 which increased total open position to 147


On 13 Nov HINDALCO was trading at 626.60. The strike last trading price was 34.95, which was -19.10 lower than the previous day. The implied volatity was 26.77, the open interest changed by 13 which increased total open position to 136


On 12 Nov HINDALCO was trading at 651.65. The strike last trading price was 54.05, which was -6.95 lower than the previous day. The implied volatity was 31.38, the open interest changed by 16 which increased total open position to 126


On 11 Nov HINDALCO was trading at 655.35. The strike last trading price was 61, which was 5.65 higher than the previous day. The implied volatity was 37.39, the open interest changed by 24 which increased total open position to 108


On 8 Nov HINDALCO was trading at 650.45. The strike last trading price was 55.35, which was -1.35 lower than the previous day. The implied volatity was 32.30, the open interest changed by -5 which decreased total open position to 84


On 7 Nov HINDALCO was trading at 648.10. The strike last trading price was 56.7, which was -52.90 lower than the previous day. The implied volatity was 35.76, the open interest changed by 56 which increased total open position to 87


On 6 Nov HINDALCO was trading at 708.20. The strike last trading price was 109.6, which was 9.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31


On 5 Nov HINDALCO was trading at 697.55. The strike last trading price was 100, which was 18.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31


On 4 Nov HINDALCO was trading at 674.30. The strike last trading price was 81.45, which was -19.55 lower than the previous day. The implied volatity was 39.55, the open interest changed by 2 which increased total open position to 31


On 1 Nov HINDALCO was trading at 690.90. The strike last trading price was 101, 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 31 Oct HINDALCO was trading at 686.05. The strike last trading price was 101, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct HINDALCO was trading at 688.40. The strike last trading price was 101, which was 11.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct HINDALCO was trading at 693.60. The strike last trading price was 89.45, which was -9.55 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct HINDALCO was trading at 692.90. The strike last trading price was 99, which was -25.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct HINDALCO was trading at 678.75. The strike last trading price was 124, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct HINDALCO was trading at 690.70. The strike last trading price was 124, which was 124.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Sept HINDALCO was trading at 690.55. 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 which decreased total open position to


On 20 Sept HINDALCO was trading at 694.40. 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 which decreased total open position to


On 19 Sept HINDALCO was trading at 684.20. 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 which decreased total open position to


On 18 Sept HINDALCO was trading at 685.25. 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 which decreased total open position to


On 17 Sept HINDALCO was trading at 683.00. 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 which decreased total open position to


On 16 Sept HINDALCO was trading at 685.15. 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 which decreased total open position to


On 13 Sept HINDALCO was trading at 673.25. 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 which decreased total open position to


On 12 Sept HINDALCO was trading at 676.20. 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 which decreased total open position to


On 11 Sept HINDALCO was trading at 647.70. 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 which decreased total open position to


On 10 Sept HINDALCO was trading at 659.50. 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 which decreased total open position to


On 9 Sept HINDALCO was trading at 658.55. 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 which decreased total open position to


On 6 Sept HINDALCO was trading at 667.10. 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 which decreased total open position to


On 5 Sept HINDALCO was trading at 669.95. 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 which decreased total open position to


On 4 Sept HINDALCO was trading at 666.80. 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 which decreased total open position to


On 3 Sept HINDALCO was trading at 678.90. 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 which decreased total open position to


On 2 Sept HINDALCO was trading at 683.90. 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 28NOV2024 600 PE
Delta: -0.18
Vega: 0.33
Theta: -0.31
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
14 Nov 627.35 3.7 -0.85 29.04 1,744 25 1,550
13 Nov 626.60 4.55 2.35 31.43 4,158 4 1,529
12 Nov 651.65 2.2 -0.85 32.33 2,640 -8 1,573
11 Nov 655.35 3.05 -1.35 36.99 2,759 182 1,582
8 Nov 650.45 4.4 -1.15 35.97 2,525 -135 1,393
7 Nov 648.10 5.55 4.30 38.11 6,714 1,116 1,513
6 Nov 708.20 1.25 -0.90 41.27 535 -9 397
5 Nov 697.55 2.15 -1.95 42.63 345 12 405
4 Nov 674.30 4.1 1.00 41.36 550 132 393
1 Nov 690.90 3.1 0.00 41.59 18 3 259
31 Oct 686.05 3.1 0.55 - 261 43 248
30 Oct 688.40 2.55 -0.40 - 230 13 202
29 Oct 693.60 2.95 0.40 - 283 41 169
28 Oct 692.90 2.55 -2.85 - 781 56 127
25 Oct 678.75 5.4 1.50 - 766 48 71
24 Oct 690.70 3.9 -8.80 - 464 47 47
23 Sept 690.55 12.7 0.00 - 0 0 0
20 Sept 694.40 12.7 0.00 - 0 0 0
19 Sept 684.20 12.7 0.00 - 0 0 0
18 Sept 685.25 12.7 0.00 - 0 0 0
17 Sept 683.00 12.7 0.00 - 0 0 0
16 Sept 685.15 12.7 0.00 - 0 0 0
13 Sept 673.25 12.7 0.00 - 0 0 0
12 Sept 676.20 12.7 0.00 - 0 0 0
11 Sept 647.70 12.7 0.00 - 0 0 0
10 Sept 659.50 12.7 0.00 - 0 0 0
9 Sept 658.55 12.7 0.00 - 0 0 0
6 Sept 667.10 12.7 0.00 - 0 0 0
5 Sept 669.95 12.7 0.00 - 0 0 0
4 Sept 666.80 12.7 12.70 - 0 0 0
3 Sept 678.90 0 0.00 - 0 0 0
2 Sept 683.90 0 - 0 0 0


For Hindalco Industries Ltd - strike price 600 expiring on 28NOV2024

Delta for 600 PE is -0.18

Historical price for 600 PE is as follows

On 14 Nov HINDALCO was trading at 627.35. The strike last trading price was 3.7, which was -0.85 lower than the previous day. The implied volatity was 29.04, the open interest changed by 25 which increased total open position to 1550


On 13 Nov HINDALCO was trading at 626.60. The strike last trading price was 4.55, which was 2.35 higher than the previous day. The implied volatity was 31.43, the open interest changed by 4 which increased total open position to 1529


On 12 Nov HINDALCO was trading at 651.65. The strike last trading price was 2.2, which was -0.85 lower than the previous day. The implied volatity was 32.33, the open interest changed by -8 which decreased total open position to 1573


On 11 Nov HINDALCO was trading at 655.35. The strike last trading price was 3.05, which was -1.35 lower than the previous day. The implied volatity was 36.99, the open interest changed by 182 which increased total open position to 1582


On 8 Nov HINDALCO was trading at 650.45. The strike last trading price was 4.4, which was -1.15 lower than the previous day. The implied volatity was 35.97, the open interest changed by -135 which decreased total open position to 1393


On 7 Nov HINDALCO was trading at 648.10. The strike last trading price was 5.55, which was 4.30 higher than the previous day. The implied volatity was 38.11, the open interest changed by 1116 which increased total open position to 1513


On 6 Nov HINDALCO was trading at 708.20. The strike last trading price was 1.25, which was -0.90 lower than the previous day. The implied volatity was 41.27, the open interest changed by -9 which decreased total open position to 397


On 5 Nov HINDALCO was trading at 697.55. The strike last trading price was 2.15, which was -1.95 lower than the previous day. The implied volatity was 42.63, the open interest changed by 12 which increased total open position to 405


On 4 Nov HINDALCO was trading at 674.30. The strike last trading price was 4.1, which was 1.00 higher than the previous day. The implied volatity was 41.36, the open interest changed by 132 which increased total open position to 393


On 1 Nov HINDALCO was trading at 690.90. The strike last trading price was 3.1, which was 0.00 lower than the previous day. The implied volatity was 41.59, the open interest changed by 3 which increased total open position to 259


On 31 Oct HINDALCO was trading at 686.05. The strike last trading price was 3.1, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct HINDALCO was trading at 688.40. The strike last trading price was 2.55, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct HINDALCO was trading at 693.60. The strike last trading price was 2.95, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct HINDALCO was trading at 692.90. The strike last trading price was 2.55, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct HINDALCO was trading at 678.75. The strike last trading price was 5.4, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct HINDALCO was trading at 690.70. The strike last trading price was 3.9, which was -8.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Sept HINDALCO was trading at 690.55. The strike last trading price was 12.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 20 Sept HINDALCO was trading at 694.40. The strike last trading price was 12.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 19 Sept HINDALCO was trading at 684.20. The strike last trading price was 12.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Sept HINDALCO was trading at 685.25. The strike last trading price was 12.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Sept HINDALCO was trading at 683.00. The strike last trading price was 12.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Sept HINDALCO was trading at 685.15. The strike last trading price was 12.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 13 Sept HINDALCO was trading at 673.25. The strike last trading price was 12.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 12 Sept HINDALCO was trading at 676.20. The strike last trading price was 12.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 11 Sept HINDALCO was trading at 647.70. The strike last trading price was 12.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 10 Sept HINDALCO was trading at 659.50. The strike last trading price was 12.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 9 Sept HINDALCO was trading at 658.55. The strike last trading price was 12.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 6 Sept HINDALCO was trading at 667.10. The strike last trading price was 12.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 5 Sept HINDALCO was trading at 669.95. The strike last trading price was 12.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 4 Sept HINDALCO was trading at 666.80. The strike last trading price was 12.7, which was 12.70 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 3 Sept HINDALCO was trading at 678.90. 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 which decreased total open position to


On 2 Sept HINDALCO was trading at 683.90. 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