HINDALCO
Hindalco Industries Ltd
Historical option data for HINDALCO
20 Dec 2024 04:10 PM IST
| HINDALCO 26DEC2024 650 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.16
Vega: 0.19
Theta: -0.49
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 622.65 | 1.85 | -1.05 | 29.02 | 6,508 | -133 | 1,215 | |||
| 19 Dec | 629.35 | 2.9 | -1.30 | 26.80 | 2,813 | -151 | 1,346 | |||
| 18 Dec | 633.00 | 4.2 | -3.20 | 26.62 | 2,716 | 89 | 1,500 | |||
| 17 Dec | 639.45 | 7.4 | -6.70 | 28.81 | 3,512 | 802 | 1,417 | |||
| 16 Dec | 653.50 | 14.1 | -6.05 | 27.03 | 1,181 | 225 | 609 | |||
| 13 Dec | 662.10 | 20.15 | -4.85 | 18.13 | 2,569 | -28 | 387 | |||
| 12 Dec | 668.70 | 25 | -3.20 | 22.00 | 651 | -82 | 417 | |||
| 11 Dec | 670.50 | 28.2 | 0.40 | 26.39 | 683 | 92 | 502 | |||
| 10 Dec | 668.90 | 27.8 | -1.50 | 24.70 | 481 | 61 | 410 | |||
| 9 Dec | 670.90 | 29.3 | -0.70 | 26.12 | 1,173 | 33 | 346 | |||
| 6 Dec | 670.15 | 30 | 0.50 | 25.15 | 316 | 6 | 314 | |||
| 5 Dec | 670.85 | 29.5 | 4.05 | 22.88 | 385 | -67 | 309 | |||
| 4 Dec | 663.05 | 25.45 | -2.70 | 24.96 | 351 | 53 | 377 | |||
| 3 Dec | 667.55 | 28.15 | 1.55 | 24.00 | 705 | -30 | 343 | |||
| 2 Dec | 662.60 | 26.6 | 2.20 | 25.07 | 633 | -11 | 371 | |||
| 29 Nov | 656.20 | 24.4 | 1.90 | 25.33 | 966 | -25 | 384 | |||
| 28 Nov | 650.25 | 22.5 | -6.20 | 26.30 | 751 | 148 | 408 | |||
| 27 Nov | 661.10 | 28.7 | -2.30 | 26.39 | 231 | 35 | 261 | |||
| 26 Nov | 666.10 | 31 | 1.00 | 26.07 | 407 | -9 | 227 | |||
| 25 Nov | 659.85 | 30 | 4.70 | 28.14 | 729 | -18 | 240 | |||
| 22 Nov | 652.10 | 25.3 | 1.60 | 26.68 | 276 | -30 | 228 | |||
| 21 Nov | 648.05 | 23.7 | 3.70 | 27.24 | 397 | 48 | 259 | |||
| 20 Nov | 640.00 | 20 | 0.00 | 27.80 | 243 | 54 | 208 | |||
| 19 Nov | 640.00 | 20 | -7.20 | 27.80 | 243 | 51 | 208 | |||
| 18 Nov | 651.05 | 27.2 | 11.90 | 27.71 | 535 | -3 | 157 | |||
|
|
||||||||||
| 14 Nov | 627.35 | 15.3 | -2.70 | 25.38 | 123 | 21 | 159 | |||
| 13 Nov | 626.60 | 18 | -12.00 | 27.45 | 143 | 59 | 138 | |||
| 12 Nov | 651.65 | 30 | -4.10 | 29.33 | 99 | 46 | 78 | |||
| 11 Nov | 655.35 | 34.1 | 1.15 | 29.84 | 42 | 13 | 33 | |||
| 8 Nov | 650.45 | 32.95 | -1.55 | 31.20 | 20 | -1 | 19 | |||
| 7 Nov | 648.10 | 34.5 | -25.50 | 32.62 | 28 | 16 | 18 | |||
| 6 Nov | 708.20 | 60 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Nov | 697.55 | 60 | 15.00 | 30.47 | 1 | 0 | 2 | |||
| 4 Nov | 674.30 | 45 | 45.00 | 25.20 | 2 | 1 | 1 | |||
| 1 Nov | 690.90 | 0 | - | 0 | 0 | 0 | ||||
For Hindalco Industries Ltd - strike price 650 expiring on 26DEC2024
Delta for 650 CE is 0.16
Historical price for 650 CE is as follows
On 20 Dec HINDALCO was trading at 622.65. The strike last trading price was 1.85, which was -1.05 lower than the previous day. The implied volatity was 29.02, the open interest changed by -133 which decreased total open position to 1215
On 19 Dec HINDALCO was trading at 629.35. The strike last trading price was 2.9, which was -1.30 lower than the previous day. The implied volatity was 26.80, the open interest changed by -151 which decreased total open position to 1346
On 18 Dec HINDALCO was trading at 633.00. The strike last trading price was 4.2, which was -3.20 lower than the previous day. The implied volatity was 26.62, the open interest changed by 89 which increased total open position to 1500
On 17 Dec HINDALCO was trading at 639.45. The strike last trading price was 7.4, which was -6.70 lower than the previous day. The implied volatity was 28.81, the open interest changed by 802 which increased total open position to 1417
On 16 Dec HINDALCO was trading at 653.50. The strike last trading price was 14.1, which was -6.05 lower than the previous day. The implied volatity was 27.03, the open interest changed by 225 which increased total open position to 609
On 13 Dec HINDALCO was trading at 662.10. The strike last trading price was 20.15, which was -4.85 lower than the previous day. The implied volatity was 18.13, the open interest changed by -28 which decreased total open position to 387
On 12 Dec HINDALCO was trading at 668.70. The strike last trading price was 25, which was -3.20 lower than the previous day. The implied volatity was 22.00, the open interest changed by -82 which decreased total open position to 417
On 11 Dec HINDALCO was trading at 670.50. The strike last trading price was 28.2, which was 0.40 higher than the previous day. The implied volatity was 26.39, the open interest changed by 92 which increased total open position to 502
On 10 Dec HINDALCO was trading at 668.90. The strike last trading price was 27.8, which was -1.50 lower than the previous day. The implied volatity was 24.70, the open interest changed by 61 which increased total open position to 410
On 9 Dec HINDALCO was trading at 670.90. The strike last trading price was 29.3, which was -0.70 lower than the previous day. The implied volatity was 26.12, the open interest changed by 33 which increased total open position to 346
On 6 Dec HINDALCO was trading at 670.15. The strike last trading price was 30, which was 0.50 higher than the previous day. The implied volatity was 25.15, the open interest changed by 6 which increased total open position to 314
On 5 Dec HINDALCO was trading at 670.85. The strike last trading price was 29.5, which was 4.05 higher than the previous day. The implied volatity was 22.88, the open interest changed by -67 which decreased total open position to 309
On 4 Dec HINDALCO was trading at 663.05. The strike last trading price was 25.45, which was -2.70 lower than the previous day. The implied volatity was 24.96, the open interest changed by 53 which increased total open position to 377
On 3 Dec HINDALCO was trading at 667.55. The strike last trading price was 28.15, which was 1.55 higher than the previous day. The implied volatity was 24.00, the open interest changed by -30 which decreased total open position to 343
On 2 Dec HINDALCO was trading at 662.60. The strike last trading price was 26.6, which was 2.20 higher than the previous day. The implied volatity was 25.07, the open interest changed by -11 which decreased total open position to 371
On 29 Nov HINDALCO was trading at 656.20. The strike last trading price was 24.4, which was 1.90 higher than the previous day. The implied volatity was 25.33, the open interest changed by -25 which decreased total open position to 384
On 28 Nov HINDALCO was trading at 650.25. The strike last trading price was 22.5, which was -6.20 lower than the previous day. The implied volatity was 26.30, the open interest changed by 148 which increased total open position to 408
On 27 Nov HINDALCO was trading at 661.10. The strike last trading price was 28.7, which was -2.30 lower than the previous day. The implied volatity was 26.39, the open interest changed by 35 which increased total open position to 261
On 26 Nov HINDALCO was trading at 666.10. The strike last trading price was 31, which was 1.00 higher than the previous day. The implied volatity was 26.07, the open interest changed by -9 which decreased total open position to 227
On 25 Nov HINDALCO was trading at 659.85. The strike last trading price was 30, which was 4.70 higher than the previous day. The implied volatity was 28.14, the open interest changed by -18 which decreased total open position to 240
On 22 Nov HINDALCO was trading at 652.10. The strike last trading price was 25.3, which was 1.60 higher than the previous day. The implied volatity was 26.68, the open interest changed by -30 which decreased total open position to 228
On 21 Nov HINDALCO was trading at 648.05. The strike last trading price was 23.7, which was 3.70 higher than the previous day. The implied volatity was 27.24, the open interest changed by 48 which increased total open position to 259
On 20 Nov HINDALCO was trading at 640.00. The strike last trading price was 20, which was 0.00 lower than the previous day. The implied volatity was 27.80, the open interest changed by 54 which increased total open position to 208
On 19 Nov HINDALCO was trading at 640.00. The strike last trading price was 20, which was -7.20 lower than the previous day. The implied volatity was 27.80, the open interest changed by 51 which increased total open position to 208
On 18 Nov HINDALCO was trading at 651.05. The strike last trading price was 27.2, which was 11.90 higher than the previous day. The implied volatity was 27.71, the open interest changed by -3 which decreased total open position to 157
On 14 Nov HINDALCO was trading at 627.35. The strike last trading price was 15.3, which was -2.70 lower than the previous day. The implied volatity was 25.38, the open interest changed by 21 which increased total open position to 159
On 13 Nov HINDALCO was trading at 626.60. The strike last trading price was 18, which was -12.00 lower than the previous day. The implied volatity was 27.45, the open interest changed by 59 which increased total open position to 138
On 12 Nov HINDALCO was trading at 651.65. The strike last trading price was 30, which was -4.10 lower than the previous day. The implied volatity was 29.33, the open interest changed by 46 which increased total open position to 78
On 11 Nov HINDALCO was trading at 655.35. The strike last trading price was 34.1, which was 1.15 higher than the previous day. The implied volatity was 29.84, the open interest changed by 13 which increased total open position to 33
On 8 Nov HINDALCO was trading at 650.45. The strike last trading price was 32.95, which was -1.55 lower than the previous day. The implied volatity was 31.20, the open interest changed by -1 which decreased total open position to 19
On 7 Nov HINDALCO was trading at 648.10. The strike last trading price was 34.5, which was -25.50 lower than the previous day. The implied volatity was 32.62, the open interest changed by 16 which increased total open position to 18
On 6 Nov HINDALCO was trading at 708.20. The strike last trading price was 60, 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 60, which was 15.00 higher than the previous day. The implied volatity was 30.47, the open interest changed by 0 which decreased total open position to 2
On 4 Nov HINDALCO was trading at 674.30. The strike last trading price was 45, which was 45.00 higher than the previous day. The implied volatity was 25.20, the open interest changed by 1 which increased total open position to 1
On 1 Nov HINDALCO was trading at 690.90. The strike last trading price was 0, 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 650 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.85
Vega: 0.19
Theta: -0.29
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 622.65 | 26.2 | 4.15 | 28.32 | 722 | -171 | 733 |
| 19 Dec | 629.35 | 22.05 | 1.35 | 28.30 | 449 | -98 | 904 |
| 18 Dec | 633.00 | 20.7 | 4.15 | 30.12 | 778 | -126 | 1,003 |
| 17 Dec | 639.45 | 16.55 | 7.95 | 27.36 | 1,996 | 211 | 1,130 |
| 16 Dec | 653.50 | 8.6 | 3.30 | 25.09 | 1,625 | 133 | 919 |
| 13 Dec | 662.10 | 5.3 | -0.30 | 24.34 | 3,077 | -72 | 788 |
| 12 Dec | 668.70 | 5.6 | 0.35 | 26.63 | 2,128 | -30 | 859 |
| 11 Dec | 670.50 | 5.25 | -0.85 | 25.73 | 2,313 | -323 | 858 |
| 10 Dec | 668.90 | 6.1 | -0.75 | 26.80 | 1,701 | -91 | 1,188 |
| 9 Dec | 670.90 | 6.85 | 0.00 | 27.97 | 4,193 | 155 | 1,291 |
| 6 Dec | 670.15 | 6.85 | -0.55 | 25.93 | 3,691 | 520 | 1,139 |
| 5 Dec | 670.85 | 7.4 | -3.15 | 26.59 | 1,103 | 55 | 622 |
| 4 Dec | 663.05 | 10.55 | 0.95 | 27.33 | 688 | 19 | 567 |
| 3 Dec | 667.55 | 9.6 | -2.25 | 27.48 | 1,019 | 100 | 570 |
| 2 Dec | 662.60 | 11.85 | -2.65 | 28.62 | 693 | 7 | 470 |
| 29 Nov | 656.20 | 14.5 | -2.85 | 28.09 | 895 | 44 | 466 |
| 28 Nov | 650.25 | 17.35 | 3.35 | 28.79 | 1,055 | 126 | 422 |
| 27 Nov | 661.10 | 14 | 0.50 | 28.90 | 340 | 4 | 296 |
| 26 Nov | 666.10 | 13.5 | -2.50 | 29.40 | 311 | 69 | 290 |
| 25 Nov | 659.85 | 16 | -4.20 | 30.26 | 265 | 61 | 220 |
| 22 Nov | 652.10 | 20.2 | -2.80 | 30.43 | 195 | 21 | 180 |
| 21 Nov | 648.05 | 23 | -4.00 | 31.20 | 143 | 14 | 160 |
| 20 Nov | 640.00 | 27 | 0.00 | 29.72 | 122 | 45 | 146 |
| 19 Nov | 640.00 | 27 | 6.45 | 29.72 | 122 | 45 | 146 |
| 18 Nov | 651.05 | 20.55 | -8.45 | 29.14 | 186 | 47 | 101 |
| 14 Nov | 627.35 | 29 | -5.00 | 24.34 | 14 | -4 | 56 |
| 13 Nov | 626.60 | 34 | 11.00 | 31.10 | 89 | -5 | 69 |
| 12 Nov | 651.65 | 23 | 0.60 | 29.59 | 85 | 40 | 74 |
| 11 Nov | 655.35 | 22.4 | -2.80 | 31.32 | 38 | 17 | 34 |
| 8 Nov | 650.45 | 25.2 | -3.05 | 30.81 | 14 | -1 | 16 |
| 7 Nov | 648.10 | 28.25 | 7.05 | 33.70 | 34 | 16 | 16 |
| 6 Nov | 708.20 | 21.2 | 0.00 | 7.11 | 0 | 0 | 0 |
| 5 Nov | 697.55 | 21.2 | 0.00 | 6.18 | 0 | 0 | 0 |
| 4 Nov | 674.30 | 21.2 | 0.00 | 3.74 | 0 | 0 | 0 |
| 1 Nov | 690.90 | 21.2 | 5.48 | 0 | 0 | 0 | |
For Hindalco Industries Ltd - strike price 650 expiring on 26DEC2024
Delta for 650 PE is -0.85
Historical price for 650 PE is as follows
On 20 Dec HINDALCO was trading at 622.65. The strike last trading price was 26.2, which was 4.15 higher than the previous day. The implied volatity was 28.32, the open interest changed by -171 which decreased total open position to 733
On 19 Dec HINDALCO was trading at 629.35. The strike last trading price was 22.05, which was 1.35 higher than the previous day. The implied volatity was 28.30, the open interest changed by -98 which decreased total open position to 904
On 18 Dec HINDALCO was trading at 633.00. The strike last trading price was 20.7, which was 4.15 higher than the previous day. The implied volatity was 30.12, the open interest changed by -126 which decreased total open position to 1003
On 17 Dec HINDALCO was trading at 639.45. The strike last trading price was 16.55, which was 7.95 higher than the previous day. The implied volatity was 27.36, the open interest changed by 211 which increased total open position to 1130
On 16 Dec HINDALCO was trading at 653.50. The strike last trading price was 8.6, which was 3.30 higher than the previous day. The implied volatity was 25.09, the open interest changed by 133 which increased total open position to 919
On 13 Dec HINDALCO was trading at 662.10. The strike last trading price was 5.3, which was -0.30 lower than the previous day. The implied volatity was 24.34, the open interest changed by -72 which decreased total open position to 788
On 12 Dec HINDALCO was trading at 668.70. The strike last trading price was 5.6, which was 0.35 higher than the previous day. The implied volatity was 26.63, the open interest changed by -30 which decreased total open position to 859
On 11 Dec HINDALCO was trading at 670.50. The strike last trading price was 5.25, which was -0.85 lower than the previous day. The implied volatity was 25.73, the open interest changed by -323 which decreased total open position to 858
On 10 Dec HINDALCO was trading at 668.90. The strike last trading price was 6.1, which was -0.75 lower than the previous day. The implied volatity was 26.80, the open interest changed by -91 which decreased total open position to 1188
On 9 Dec HINDALCO was trading at 670.90. The strike last trading price was 6.85, which was 0.00 lower than the previous day. The implied volatity was 27.97, the open interest changed by 155 which increased total open position to 1291
On 6 Dec HINDALCO was trading at 670.15. The strike last trading price was 6.85, which was -0.55 lower than the previous day. The implied volatity was 25.93, the open interest changed by 520 which increased total open position to 1139
On 5 Dec HINDALCO was trading at 670.85. The strike last trading price was 7.4, which was -3.15 lower than the previous day. The implied volatity was 26.59, the open interest changed by 55 which increased total open position to 622
On 4 Dec HINDALCO was trading at 663.05. The strike last trading price was 10.55, which was 0.95 higher than the previous day. The implied volatity was 27.33, the open interest changed by 19 which increased total open position to 567
On 3 Dec HINDALCO was trading at 667.55. The strike last trading price was 9.6, which was -2.25 lower than the previous day. The implied volatity was 27.48, the open interest changed by 100 which increased total open position to 570
On 2 Dec HINDALCO was trading at 662.60. The strike last trading price was 11.85, which was -2.65 lower than the previous day. The implied volatity was 28.62, the open interest changed by 7 which increased total open position to 470
On 29 Nov HINDALCO was trading at 656.20. The strike last trading price was 14.5, which was -2.85 lower than the previous day. The implied volatity was 28.09, the open interest changed by 44 which increased total open position to 466
On 28 Nov HINDALCO was trading at 650.25. The strike last trading price was 17.35, which was 3.35 higher than the previous day. The implied volatity was 28.79, the open interest changed by 126 which increased total open position to 422
On 27 Nov HINDALCO was trading at 661.10. The strike last trading price was 14, which was 0.50 higher than the previous day. The implied volatity was 28.90, the open interest changed by 4 which increased total open position to 296
On 26 Nov HINDALCO was trading at 666.10. The strike last trading price was 13.5, which was -2.50 lower than the previous day. The implied volatity was 29.40, the open interest changed by 69 which increased total open position to 290
On 25 Nov HINDALCO was trading at 659.85. The strike last trading price was 16, which was -4.20 lower than the previous day. The implied volatity was 30.26, the open interest changed by 61 which increased total open position to 220
On 22 Nov HINDALCO was trading at 652.10. The strike last trading price was 20.2, which was -2.80 lower than the previous day. The implied volatity was 30.43, the open interest changed by 21 which increased total open position to 180
On 21 Nov HINDALCO was trading at 648.05. The strike last trading price was 23, which was -4.00 lower than the previous day. The implied volatity was 31.20, the open interest changed by 14 which increased total open position to 160
On 20 Nov HINDALCO was trading at 640.00. The strike last trading price was 27, which was 0.00 lower than the previous day. The implied volatity was 29.72, the open interest changed by 45 which increased total open position to 146
On 19 Nov HINDALCO was trading at 640.00. The strike last trading price was 27, which was 6.45 higher than the previous day. The implied volatity was 29.72, the open interest changed by 45 which increased total open position to 146
On 18 Nov HINDALCO was trading at 651.05. The strike last trading price was 20.55, which was -8.45 lower than the previous day. The implied volatity was 29.14, the open interest changed by 47 which increased total open position to 101
On 14 Nov HINDALCO was trading at 627.35. The strike last trading price was 29, which was -5.00 lower than the previous day. The implied volatity was 24.34, the open interest changed by -4 which decreased total open position to 56
On 13 Nov HINDALCO was trading at 626.60. The strike last trading price was 34, which was 11.00 higher than the previous day. The implied volatity was 31.10, the open interest changed by -5 which decreased total open position to 69
On 12 Nov HINDALCO was trading at 651.65. The strike last trading price was 23, which was 0.60 higher than the previous day. The implied volatity was 29.59, the open interest changed by 40 which increased total open position to 74
On 11 Nov HINDALCO was trading at 655.35. The strike last trading price was 22.4, which was -2.80 lower than the previous day. The implied volatity was 31.32, the open interest changed by 17 which increased total open position to 34
On 8 Nov HINDALCO was trading at 650.45. The strike last trading price was 25.2, which was -3.05 lower than the previous day. The implied volatity was 30.81, the open interest changed by -1 which decreased total open position to 16
On 7 Nov HINDALCO was trading at 648.10. The strike last trading price was 28.25, which was 7.05 higher than the previous day. The implied volatity was 33.70, the open interest changed by 16 which increased total open position to 16
On 6 Nov HINDALCO was trading at 708.20. The strike last trading price was 21.2, which was 0.00 lower than the previous day. The implied volatity was 7.11, 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 21.2, which was 0.00 lower than the previous day. The implied volatity was 6.18, the open interest changed by 0 which decreased total open position to 0
On 4 Nov HINDALCO was trading at 674.30. The strike last trading price was 21.2, which was 0.00 lower than the previous day. The implied volatity was 3.74, the open interest changed by 0 which decreased total open position to 0
On 1 Nov HINDALCO was trading at 690.90. The strike last trading price was 21.2, which was lower than the previous day. The implied volatity was 5.48, the open interest changed by 0 which decreased total open position to 0
