HINDALCO
Hindalco Industries Ltd
Historical option data for HINDALCO
06 Sep 2024 04:10 PM IST
| HINDALCO 650 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 667.10 | 28.75 | -1.85 | 4,45,200 | -21,000 | 3,34,600 | ||||
| 5 Sept | 669.95 | 30.6 | 0.30 | 2,35,200 | -1,400 | 3,54,200 | ||||
| 4 Sept | 666.80 | 30.3 | -9.75 | 3,85,000 | 19,600 | 3,64,000 | ||||
| 3 Sept | 678.90 | 40.05 | -4.80 | 65,800 | 12,600 | 3,43,000 | ||||
| 2 Sept | 683.90 | 44.85 | -14.40 | 51,800 | 15,400 | 3,29,000 | ||||
| 30 Aug | 701.35 | 59.25 | 1.00 | 56,000 | 15,400 | 3,13,600 | ||||
| 29 Aug | 700.50 | 58.25 | -4.60 | 49,000 | 5,600 | 2,98,200 | ||||
| 28 Aug | 705.05 | 62.85 | -1.25 | 4,43,800 | -1,24,600 | 2,92,600 | ||||
| 27 Aug | 703.50 | 64.1 | -6.65 | 1,51,200 | -70,000 | 4,15,800 | ||||
|
|
||||||||||
| 26 Aug | 711.85 | 70.75 | 27.70 | 5,27,800 | 2,70,200 | 4,85,800 | ||||
| 23 Aug | 685.10 | 43.05 | -3.55 | 63,000 | -1,400 | 2,15,600 | ||||
| 22 Aug | 685.55 | 46.6 | -3.55 | 54,600 | -11,200 | 2,21,200 | ||||
| 21 Aug | 685.60 | 50.15 | 13.25 | 4,21,400 | -60,200 | 2,32,400 | ||||
| 20 Aug | 672.90 | 36.9 | 6.90 | 2,64,600 | -15,400 | 2,94,000 | ||||
| 19 Aug | 658.85 | 30 | 11.95 | 6,10,400 | 60,200 | 2,82,800 | ||||
| 16 Aug | 634.15 | 18.05 | 2.80 | 2,35,200 | 29,400 | 2,24,000 | ||||
| 14 Aug | 621.45 | 15.25 | -2.55 | 2,73,000 | 39,200 | 1,93,200 | ||||
| 13 Aug | 621.40 | 17.8 | -3.20 | 1,30,200 | 35,000 | 1,54,000 | ||||
| 12 Aug | 629.35 | 21 | 1.40 | 50,400 | 23,800 | 1,17,600 | ||||
| 9 Aug | 622.90 | 19.6 | 2.35 | 26,600 | 2,800 | 95,200 | ||||
| 8 Aug | 614.05 | 17.25 | -5.25 | 58,800 | 19,600 | 92,400 | ||||
| 7 Aug | 623.70 | 22.5 | 5.10 | 1,19,000 | -9,800 | 72,800 | ||||
| 6 Aug | 610.30 | 17.4 | -1.60 | 67,200 | 40,600 | 82,600 | ||||
| 5 Aug | 614.30 | 19 | -14.00 | 61,600 | 36,400 | 42,000 | ||||
| 2 Aug | 648.05 | 33 | -10.40 | 7,000 | 4,200 | 4,200 | ||||
| 1 Aug | 673.50 | 43.4 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 669.60 | 43.4 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 660.50 | 43.4 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 666.85 | 43.4 | 0 | 0 | 0 | |||||
For Hindalco Industries Ltd - strike price 650 expiring on 26SEP2024
Delta for 650 CE is -
Historical price for 650 CE is as follows
On 6 Sept HINDALCO was trading at 667.10. The strike last trading price was 28.75, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by -21000 which decreased total open position to 334600
On 5 Sept HINDALCO was trading at 669.95. The strike last trading price was 30.6, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 354200
On 4 Sept HINDALCO was trading at 666.80. The strike last trading price was 30.3, which was -9.75 lower than the previous day. The implied volatity was -, the open interest changed by 19600 which increased total open position to 364000
On 3 Sept HINDALCO was trading at 678.90. The strike last trading price was 40.05, which was -4.80 lower than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 343000
On 2 Sept HINDALCO was trading at 683.90. The strike last trading price was 44.85, which was -14.40 lower than the previous day. The implied volatity was -, the open interest changed by 15400 which increased total open position to 329000
On 30 Aug HINDALCO was trading at 701.35. The strike last trading price was 59.25, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 15400 which increased total open position to 313600
On 29 Aug HINDALCO was trading at 700.50. The strike last trading price was 58.25, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 298200
On 28 Aug HINDALCO was trading at 705.05. The strike last trading price was 62.85, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by -124600 which decreased total open position to 292600
On 27 Aug HINDALCO was trading at 703.50. The strike last trading price was 64.1, which was -6.65 lower than the previous day. The implied volatity was -, the open interest changed by -70000 which decreased total open position to 415800
On 26 Aug HINDALCO was trading at 711.85. The strike last trading price was 70.75, which was 27.70 higher than the previous day. The implied volatity was -, the open interest changed by 270200 which increased total open position to 485800
On 23 Aug HINDALCO was trading at 685.10. The strike last trading price was 43.05, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 215600
On 22 Aug HINDALCO was trading at 685.55. The strike last trading price was 46.6, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by -11200 which decreased total open position to 221200
On 21 Aug HINDALCO was trading at 685.60. The strike last trading price was 50.15, which was 13.25 higher than the previous day. The implied volatity was -, the open interest changed by -60200 which decreased total open position to 232400
On 20 Aug HINDALCO was trading at 672.90. The strike last trading price was 36.9, which was 6.90 higher than the previous day. The implied volatity was -, the open interest changed by -15400 which decreased total open position to 294000
On 19 Aug HINDALCO was trading at 658.85. The strike last trading price was 30, which was 11.95 higher than the previous day. The implied volatity was -, the open interest changed by 60200 which increased total open position to 282800
On 16 Aug HINDALCO was trading at 634.15. The strike last trading price was 18.05, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by 29400 which increased total open position to 224000
On 14 Aug HINDALCO was trading at 621.45. The strike last trading price was 15.25, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 39200 which increased total open position to 193200
On 13 Aug HINDALCO was trading at 621.40. The strike last trading price was 17.8, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 35000 which increased total open position to 154000
On 12 Aug HINDALCO was trading at 629.35. The strike last trading price was 21, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 23800 which increased total open position to 117600
On 9 Aug HINDALCO was trading at 622.90. The strike last trading price was 19.6, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 95200
On 8 Aug HINDALCO was trading at 614.05. The strike last trading price was 17.25, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by 19600 which increased total open position to 92400
On 7 Aug HINDALCO was trading at 623.70. The strike last trading price was 22.5, which was 5.10 higher than the previous day. The implied volatity was -, the open interest changed by -9800 which decreased total open position to 72800
On 6 Aug HINDALCO was trading at 610.30. The strike last trading price was 17.4, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 40600 which increased total open position to 82600
On 5 Aug HINDALCO was trading at 614.30. The strike last trading price was 19, which was -14.00 lower than the previous day. The implied volatity was -, the open interest changed by 36400 which increased total open position to 42000
On 2 Aug HINDALCO was trading at 648.05. The strike last trading price was 33, which was -10.40 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 4200
On 1 Aug HINDALCO was trading at 673.50. The strike last trading price was 43.4, 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 31 Jul HINDALCO was trading at 669.60. The strike last trading price was 43.4, 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 30 Jul HINDALCO was trading at 660.50. The strike last trading price was 43.4, 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 Jul HINDALCO was trading at 666.85. The strike last trading price was 43.4, 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 650 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 667.10 | 10 | 1.25 | 23,98,200 | -60,200 | 15,82,000 |
| 5 Sept | 669.95 | 8.75 | -1.75 | 12,06,800 | -50,400 | 16,43,600 |
| 4 Sept | 666.80 | 10.5 | 3.00 | 33,57,200 | 1,00,800 | 17,05,200 |
| 3 Sept | 678.90 | 7.5 | 0.60 | 15,17,600 | 70,000 | 16,05,800 |
| 2 Sept | 683.90 | 6.9 | 2.30 | 17,26,200 | 1,73,600 | 15,28,800 |
| 30 Aug | 701.35 | 4.6 | -0.85 | 8,47,000 | 81,200 | 13,58,000 |
| 29 Aug | 700.50 | 5.45 | 1.10 | 8,34,400 | 54,600 | 12,79,600 |
| 28 Aug | 705.05 | 4.35 | -0.80 | 4,38,200 | 1,13,400 | 12,23,600 |
| 27 Aug | 703.50 | 5.15 | 0.05 | 8,28,800 | 3,16,400 | 11,07,400 |
| 26 Aug | 711.85 | 5.1 | -2.90 | 15,54,000 | 4,24,200 | 7,91,000 |
| 23 Aug | 685.10 | 8 | 0.00 | 2,38,000 | 96,600 | 3,65,400 |
| 22 Aug | 685.55 | 8 | 0.50 | 1,33,000 | 21,000 | 2,67,400 |
| 21 Aug | 685.60 | 7.5 | -3.50 | 3,65,400 | 84,000 | 2,45,000 |
| 20 Aug | 672.90 | 11 | -5.35 | 1,72,200 | 82,600 | 1,61,000 |
| 19 Aug | 658.85 | 16.35 | -12.30 | 1,35,800 | 40,600 | 78,400 |
| 16 Aug | 634.15 | 28.65 | -8.50 | 14,000 | 5,600 | 37,800 |
| 14 Aug | 621.45 | 37.15 | 1.45 | 14,000 | 1,400 | 29,400 |
| 13 Aug | 621.40 | 35.7 | 0.70 | 8,400 | 1,400 | 28,000 |
| 12 Aug | 629.35 | 35 | -6.00 | 2,800 | 1,400 | 25,200 |
| 9 Aug | 622.90 | 41 | -9.00 | 1,400 | 0 | 22,400 |
| 8 Aug | 614.05 | 50 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 623.70 | 50 | 0.00 | 0 | 1,400 | 0 |
| 6 Aug | 610.30 | 50 | 2.90 | 9,800 | 0 | 21,000 |
| 5 Aug | 614.30 | 47.1 | 16.25 | 5,600 | 1,400 | 21,000 |
| 2 Aug | 648.05 | 30.85 | 15.35 | 15,400 | 7,000 | 19,600 |
| 1 Aug | 673.50 | 15.5 | -7.85 | 9,800 | 4,200 | 8,400 |
| 31 Jul | 669.60 | 23.35 | 0.00 | 0 | 2,800 | 0 |
| 30 Jul | 660.50 | 23.35 | 3.25 | 5,600 | 2,800 | 4,200 |
| 29 Jul | 666.85 | 20.1 | 2,800 | 1,400 | 1,400 | |
For Hindalco Industries Ltd - strike price 650 expiring on 26SEP2024
Delta for 650 PE is -
Historical price for 650 PE is as follows
On 6 Sept HINDALCO was trading at 667.10. The strike last trading price was 10, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by -60200 which decreased total open position to 1582000
On 5 Sept HINDALCO was trading at 669.95. The strike last trading price was 8.75, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by -50400 which decreased total open position to 1643600
On 4 Sept HINDALCO was trading at 666.80. The strike last trading price was 10.5, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 100800 which increased total open position to 1705200
On 3 Sept HINDALCO was trading at 678.90. The strike last trading price was 7.5, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 70000 which increased total open position to 1605800
On 2 Sept HINDALCO was trading at 683.90. The strike last trading price was 6.9, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 173600 which increased total open position to 1528800
On 30 Aug HINDALCO was trading at 701.35. The strike last trading price was 4.6, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 81200 which increased total open position to 1358000
On 29 Aug HINDALCO was trading at 700.50. The strike last trading price was 5.45, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 54600 which increased total open position to 1279600
On 28 Aug HINDALCO was trading at 705.05. The strike last trading price was 4.35, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 113400 which increased total open position to 1223600
On 27 Aug HINDALCO was trading at 703.50. The strike last trading price was 5.15, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 316400 which increased total open position to 1107400
On 26 Aug HINDALCO was trading at 711.85. The strike last trading price was 5.1, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 424200 which increased total open position to 791000
On 23 Aug HINDALCO was trading at 685.10. The strike last trading price was 8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 96600 which increased total open position to 365400
On 22 Aug HINDALCO was trading at 685.55. The strike last trading price was 8, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 267400
On 21 Aug HINDALCO was trading at 685.60. The strike last trading price was 7.5, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 84000 which increased total open position to 245000
On 20 Aug HINDALCO was trading at 672.90. The strike last trading price was 11, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by 82600 which increased total open position to 161000
On 19 Aug HINDALCO was trading at 658.85. The strike last trading price was 16.35, which was -12.30 lower than the previous day. The implied volatity was -, the open interest changed by 40600 which increased total open position to 78400
On 16 Aug HINDALCO was trading at 634.15. The strike last trading price was 28.65, which was -8.50 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 37800
On 14 Aug HINDALCO was trading at 621.45. The strike last trading price was 37.15, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 29400
On 13 Aug HINDALCO was trading at 621.40. The strike last trading price was 35.7, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 28000
On 12 Aug HINDALCO was trading at 629.35. The strike last trading price was 35, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 25200
On 9 Aug HINDALCO was trading at 622.90. The strike last trading price was 41, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22400
On 8 Aug HINDALCO was trading at 614.05. The strike last trading price was 50, 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 50, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 0
On 6 Aug HINDALCO was trading at 610.30. The strike last trading price was 50, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21000
On 5 Aug HINDALCO was trading at 614.30. The strike last trading price was 47.1, which was 16.25 higher than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 21000
On 2 Aug HINDALCO was trading at 648.05. The strike last trading price was 30.85, which was 15.35 higher than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 19600
On 1 Aug HINDALCO was trading at 673.50. The strike last trading price was 15.5, which was -7.85 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 8400
On 31 Jul HINDALCO was trading at 669.60. The strike last trading price was 23.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 0
On 30 Jul HINDALCO was trading at 660.50. The strike last trading price was 23.35, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 4200
On 29 Jul HINDALCO was trading at 666.85. The strike last trading price was 20.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 1400