HINDALCO
Hindalco Industries Ltd
Historical option data for HINDALCO
21 Nov 2024 04:10 PM IST
| HINDALCO 28NOV2024 620 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.91
Vega: 0.14
Theta: -0.40
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 648.05 | 29.7 | 4.30 | 24.28 | 67 | -2 | 160 | |||
| 20 Nov | 640.00 | 25.4 | 0.00 | 34.16 | 66 | 3 | 162 | |||
| 19 Nov | 640.00 | 25.4 | -9.90 | 34.16 | 66 | 3 | 162 | |||
| 18 Nov | 651.05 | 35.3 | 18.70 | 30.32 | 529 | -83 | 154 | |||
| 14 Nov | 627.35 | 16.6 | -3.50 | 21.82 | 1,063 | 31 | 234 | |||
| 13 Nov | 626.60 | 20.1 | -16.50 | 26.21 | 1,052 | 157 | 206 | |||
| 12 Nov | 651.65 | 36.6 | -7.35 | 29.29 | 16 | -2 | 48 | |||
| 11 Nov | 655.35 | 43.95 | 5.55 | 35.36 | 111 | -11 | 50 | |||
| 8 Nov | 650.45 | 38.4 | -3.00 | 30.11 | 187 | 13 | 60 | |||
| 7 Nov | 648.10 | 41.4 | -23.20 | 35.75 | 140 | 40 | 46 | |||
| 6 Nov | 708.20 | 64.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Nov | 697.55 | 64.6 | 0.00 | 0.00 | 0 | 5 | 0 | |||
| 4 Nov | 674.30 | 64.6 | -9.40 | 39.18 | 8 | 4 | 5 | |||
| 1 Nov | 690.90 | 74 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 31 Oct | 686.05 | 74 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 688.40 | 74 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 693.60 | 74 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 28 Oct | 692.90 | 74 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 678.75 | 74 | 0.00 | - | 0 | 1 | 0 | |||
| 24 Oct | 690.70 | 74 | 74.00 | - | 1 | 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 620 expiring on 28NOV2024
Delta for 620 CE is 0.91
Historical price for 620 CE is as follows
On 21 Nov HINDALCO was trading at 648.05. The strike last trading price was 29.7, which was 4.30 higher than the previous day. The implied volatity was 24.28, the open interest changed by -2 which decreased total open position to 160
On 20 Nov HINDALCO was trading at 640.00. The strike last trading price was 25.4, which was 0.00 lower than the previous day. The implied volatity was 34.16, the open interest changed by 3 which increased total open position to 162
On 19 Nov HINDALCO was trading at 640.00. The strike last trading price was 25.4, which was -9.90 lower than the previous day. The implied volatity was 34.16, the open interest changed by 3 which increased total open position to 162
On 18 Nov HINDALCO was trading at 651.05. The strike last trading price was 35.3, which was 18.70 higher than the previous day. The implied volatity was 30.32, the open interest changed by -83 which decreased total open position to 154
On 14 Nov HINDALCO was trading at 627.35. The strike last trading price was 16.6, which was -3.50 lower than the previous day. The implied volatity was 21.82, the open interest changed by 31 which increased total open position to 234
On 13 Nov HINDALCO was trading at 626.60. The strike last trading price was 20.1, which was -16.50 lower than the previous day. The implied volatity was 26.21, the open interest changed by 157 which increased total open position to 206
On 12 Nov HINDALCO was trading at 651.65. The strike last trading price was 36.6, which was -7.35 lower than the previous day. The implied volatity was 29.29, the open interest changed by -2 which decreased total open position to 48
On 11 Nov HINDALCO was trading at 655.35. The strike last trading price was 43.95, which was 5.55 higher than the previous day. The implied volatity was 35.36, the open interest changed by -11 which decreased total open position to 50
On 8 Nov HINDALCO was trading at 650.45. The strike last trading price was 38.4, which was -3.00 lower than the previous day. The implied volatity was 30.11, the open interest changed by 13 which increased total open position to 60
On 7 Nov HINDALCO was trading at 648.10. The strike last trading price was 41.4, which was -23.20 lower than the previous day. The implied volatity was 35.75, the open interest changed by 40 which increased total open position to 46
On 6 Nov HINDALCO was trading at 708.20. The strike last trading price was 64.6, 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 5 Nov HINDALCO was trading at 697.55. The strike last trading price was 64.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 4 Nov HINDALCO was trading at 674.30. The strike last trading price was 64.6, which was -9.40 lower than the previous day. The implied volatity was 39.18, the open interest changed by 4 which increased total open position to 5
On 1 Nov HINDALCO was trading at 690.90. The strike last trading price was 74, 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 74, 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 74, 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 29 Oct HINDALCO was trading at 693.60. The strike last trading price was 74, 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 28 Oct HINDALCO was trading at 692.90. The strike last trading price was 74, 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 25 Oct HINDALCO was trading at 678.75. The strike last trading price was 74, 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 74, which was 74.00 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 620 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.18
Vega: 0.23
Theta: -0.57
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 648.05 | 3.15 | -3.45 | 36.26 | 2,671 | -139 | 909 |
| 20 Nov | 640.00 | 6.6 | 0.00 | 36.32 | 2,528 | 128 | 941 |
| 19 Nov | 640.00 | 6.6 | 3.75 | 36.32 | 2,528 | 21 | 941 |
| 18 Nov | 651.05 | 2.85 | -5.90 | 31.69 | 3,591 | -6 | 920 |
| 14 Nov | 627.35 | 8.75 | -1.00 | 27.33 | 2,239 | 7 | 918 |
| 13 Nov | 626.60 | 9.75 | 4.80 | 29.77 | 4,420 | 134 | 912 |
| 12 Nov | 651.65 | 4.95 | -0.90 | 30.63 | 3,117 | -182 | 792 |
| 11 Nov | 655.35 | 5.85 | -2.60 | 34.94 | 2,898 | 108 | 979 |
| 8 Nov | 650.45 | 8.45 | -1.60 | 35.07 | 1,540 | 112 | 873 |
| 7 Nov | 648.10 | 10.05 | 7.75 | 37.33 | 4,282 | 395 | 766 |
| 6 Nov | 708.20 | 2.3 | -1.30 | 39.96 | 521 | -36 | 374 |
| 5 Nov | 697.55 | 3.6 | -3.15 | 40.73 | 671 | 69 | 409 |
| 4 Nov | 674.30 | 6.75 | 1.50 | 39.66 | 676 | 127 | 339 |
| 1 Nov | 690.90 | 5.25 | -0.05 | 40.49 | 12 | 2 | 212 |
| 31 Oct | 686.05 | 5.3 | 0.55 | - | 139 | 39 | 211 |
| 30 Oct | 688.40 | 4.75 | -0.20 | - | 68 | 3 | 172 |
| 29 Oct | 693.60 | 4.95 | 0.30 | - | 88 | 27 | 169 |
| 28 Oct | 692.90 | 4.65 | -3.50 | - | 217 | 34 | 143 |
| 25 Oct | 678.75 | 8.15 | 1.75 | - | 637 | 10 | 109 |
| 24 Oct | 690.70 | 6.4 | -11.00 | - | 460 | 103 | 103 |
| 23 Sept | 690.55 | 17.4 | 0.00 | - | 0 | 0 | 0 |
| 20 Sept | 694.40 | 17.4 | 0.00 | - | 0 | 0 | 0 |
| 19 Sept | 684.20 | 17.4 | 0.00 | - | 0 | 0 | 0 |
| 18 Sept | 685.25 | 17.4 | 0.00 | - | 0 | 0 | 0 |
| 17 Sept | 683.00 | 17.4 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 685.15 | 17.4 | 0.00 | - | 0 | 0 | 0 |
| 13 Sept | 673.25 | 17.4 | 0.00 | - | 0 | 0 | 0 |
| 12 Sept | 676.20 | 17.4 | 0.00 | - | 0 | 0 | 0 |
| 11 Sept | 647.70 | 17.4 | 0.00 | - | 0 | 0 | 0 |
| 10 Sept | 659.50 | 17.4 | 17.40 | - | 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 620 expiring on 28NOV2024
Delta for 620 PE is -0.18
Historical price for 620 PE is as follows
On 21 Nov HINDALCO was trading at 648.05. The strike last trading price was 3.15, which was -3.45 lower than the previous day. The implied volatity was 36.26, the open interest changed by -139 which decreased total open position to 909
On 20 Nov HINDALCO was trading at 640.00. The strike last trading price was 6.6, which was 0.00 lower than the previous day. The implied volatity was 36.32, the open interest changed by 128 which increased total open position to 941
On 19 Nov HINDALCO was trading at 640.00. The strike last trading price was 6.6, which was 3.75 higher than the previous day. The implied volatity was 36.32, the open interest changed by 21 which increased total open position to 941
On 18 Nov HINDALCO was trading at 651.05. The strike last trading price was 2.85, which was -5.90 lower than the previous day. The implied volatity was 31.69, the open interest changed by -6 which decreased total open position to 920
On 14 Nov HINDALCO was trading at 627.35. The strike last trading price was 8.75, which was -1.00 lower than the previous day. The implied volatity was 27.33, the open interest changed by 7 which increased total open position to 918
On 13 Nov HINDALCO was trading at 626.60. The strike last trading price was 9.75, which was 4.80 higher than the previous day. The implied volatity was 29.77, the open interest changed by 134 which increased total open position to 912
On 12 Nov HINDALCO was trading at 651.65. The strike last trading price was 4.95, which was -0.90 lower than the previous day. The implied volatity was 30.63, the open interest changed by -182 which decreased total open position to 792
On 11 Nov HINDALCO was trading at 655.35. The strike last trading price was 5.85, which was -2.60 lower than the previous day. The implied volatity was 34.94, the open interest changed by 108 which increased total open position to 979
On 8 Nov HINDALCO was trading at 650.45. The strike last trading price was 8.45, which was -1.60 lower than the previous day. The implied volatity was 35.07, the open interest changed by 112 which increased total open position to 873
On 7 Nov HINDALCO was trading at 648.10. The strike last trading price was 10.05, which was 7.75 higher than the previous day. The implied volatity was 37.33, the open interest changed by 395 which increased total open position to 766
On 6 Nov HINDALCO was trading at 708.20. The strike last trading price was 2.3, which was -1.30 lower than the previous day. The implied volatity was 39.96, the open interest changed by -36 which decreased total open position to 374
On 5 Nov HINDALCO was trading at 697.55. The strike last trading price was 3.6, which was -3.15 lower than the previous day. The implied volatity was 40.73, the open interest changed by 69 which increased total open position to 409
On 4 Nov HINDALCO was trading at 674.30. The strike last trading price was 6.75, which was 1.50 higher than the previous day. The implied volatity was 39.66, the open interest changed by 127 which increased total open position to 339
On 1 Nov HINDALCO was trading at 690.90. The strike last trading price was 5.25, which was -0.05 lower than the previous day. The implied volatity was 40.49, the open interest changed by 2 which increased total open position to 212
On 31 Oct HINDALCO was trading at 686.05. The strike last trading price was 5.3, 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 4.75, which was -0.20 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 4.95, which was 0.30 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 4.65, which was -3.50 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 8.15, which was 1.75 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 6.4, which was -11.00 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 17.4, 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 17.4, 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 17.4, 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 17.4, 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 17.4, 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 17.4, 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 17.4, 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 17.4, 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 17.4, 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 17.4, which was 17.40 higher 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
