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 | 56.35 | 6.00 | - | 33,600 | 4,200 | 2,42,200 | |||
| 4 Jul | 691.85 | 50.35 | - | 51,800 | -7,000 | 2,38,000 | ||||
| 3 Jul | 691.65 | 49.4 | - | 50,400 | 4,200 | 2,45,000 | ||||
| 2 Jul | 694.75 | 53.5 | - | 1,06,400 | 42,000 | 2,42,200 | ||||
| 1 Jul | 689.85 | 49.8 | - | 35,000 | 11,200 | 2,00,200 | ||||
| 28 Jun | 693.55 | 52.25 | - | 1,45,600 | 14,000 | 1,89,000 | ||||
| 27 Jun | 685.25 | 47.4 | - | 1,06,400 | 0 | 1,75,000 | ||||
| 26 Jun | 674.70 | 40.25 | - | 77,000 | 37,800 | 1,75,000 | ||||
| 25 Jun | 685.50 | 49 | - | 11,200 | 1,400 | 1,37,200 | ||||
| 24 Jun | 685.25 | 48.8 | - | 43,400 | 8,400 | 1,34,400 | ||||
| 21 Jun | 684.50 | 49.70 | - | 40,600 | 0 | 1,24,600 | ||||
| 20 Jun | 676.50 | 44.70 | - | 64,400 | 11,200 | 1,26,000 | ||||
| 19 Jun | 662.40 | 34.00 | - | 1,61,000 | 1,07,800 | 1,14,800 | ||||
| 18 Jun | 678.75 | 50.00 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 14 Jun | 683.60 | 50.00 | - | 1,400 | 0 | 7,000 | ||||
| 13 Jun | 680.70 | 49.55 | - | 5,600 | 1,400 | 5,600 | ||||
| 12 Jun | 673.90 | 44.80 | - | 0 | 0 | 0 | ||||
| 11 Jun | 672.95 | 44.80 | - | 0 | 0 | 0 | ||||
| 10 Jun | 676.40 | 44.80 | - | 0 | 0 | 0 | ||||
| 7 Jun | 680.35 | 44.80 | - | 0 | 2,800 | 0 | ||||
| 6 Jun | 677.50 | 44.80 | - | 0 | 2,800 | 0 | ||||
| 5 Jun | 695.25 | 44.80 | - | 5,600 | 2,800 | 2,800 | ||||
| 4 Jun | 649.05 | 54.10 | - | 0 | 0 | 0 | ||||
| 3 Jun | 695.95 | 54.10 | - | 0 | 0 | 0 | ||||
| 31 May | 689.35 | 54.10 | - | 0 | 0 | 0 | ||||
| 30 May | 695.15 | 54.10 | - | 0 | 0 | 0 | ||||
| 29 May | 705.30 | 54.10 | - | 0 | 0 | 0 | ||||
For HINDALCO INDUSTRIES LTD - strike price 650 expiring on 25JUL2024
Delta for 650 CE is -
Historical price for 650 CE is as follows
On 5 Jul HINDALCO was trading at 699.15. The strike last trading price was 56.35, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 242200
On 4 Jul HINDALCO was trading at 691.85. The strike last trading price was 50.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -7000 which decreased total open position to 238000
On 3 Jul HINDALCO was trading at 691.65. The strike last trading price was 49.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 245000
On 2 Jul HINDALCO was trading at 694.75. The strike last trading price was 53.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 242200
On 1 Jul HINDALCO was trading at 689.85. The strike last trading price was 49.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 200200
On 28 Jun HINDALCO was trading at 693.55. The strike last trading price was 52.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 189000
On 27 Jun HINDALCO was trading at 685.25. The strike last trading price was 47.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 175000
On 26 Jun HINDALCO was trading at 674.70. The strike last trading price was 40.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 37800 which increased total open position to 175000
On 25 Jun HINDALCO was trading at 685.50. The strike last trading price was 49, which was lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 137200
On 24 Jun HINDALCO was trading at 685.25. The strike last trading price was 48.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 134400
On 21 Jun HINDALCO was trading at 684.50. The strike last trading price was 49.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 124600
On 20 Jun HINDALCO was trading at 676.50. The strike last trading price was 44.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 126000
On 19 Jun HINDALCO was trading at 662.40. The strike last trading price was 34.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 107800 which increased total open position to 114800
On 18 Jun HINDALCO was trading at 678.75. The strike last trading price was 50.00, 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 14 Jun HINDALCO was trading at 683.60. The strike last trading price was 50.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7000
On 13 Jun HINDALCO was trading at 680.70. The strike last trading price was 49.55, 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 12 Jun HINDALCO was trading at 673.90. The strike last trading price was 44.80, 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 44.80, 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 10 Jun HINDALCO was trading at 676.40. The strike last trading price was 44.80, 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 7 Jun HINDALCO was trading at 680.35. The strike last trading price was 44.80, 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 6 Jun HINDALCO was trading at 677.50. The strike last trading price was 44.80, 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 5 Jun HINDALCO was trading at 695.25. The strike last trading price was 44.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 2800
On 4 Jun HINDALCO was trading at 649.05. The strike last trading price was 54.10, 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 54.10, 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 54.10, 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 54.10, 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 54.10, 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 | 3.3 | -1.15 | - | 6,56,600 | 30,800 | 14,54,600 |
| 4 Jul | 691.85 | 4.45 | - | 5,82,400 | 26,600 | 14,23,800 | |
| 3 Jul | 691.65 | 4.7 | - | 12,01,200 | -68,600 | 13,97,200 | |
| 2 Jul | 694.75 | 4.35 | - | 7,98,000 | -23,800 | 14,67,200 | |
| 1 Jul | 689.85 | 5.25 | - | 9,81,400 | 2,71,600 | 14,91,000 | |
| 28 Jun | 693.55 | 5.65 | - | 15,03,600 | 1,87,600 | 12,19,400 | |
| 27 Jun | 685.25 | 7.8 | - | 9,33,800 | -14,000 | 10,31,800 | |
| 26 Jun | 674.70 | 11.7 | - | 11,90,000 | 2,01,600 | 10,44,400 | |
| 25 Jun | 685.50 | 9.35 | - | 5,47,400 | 32,200 | 8,42,800 | |
| 24 Jun | 685.25 | 9 | - | 3,57,000 | 1,17,600 | 8,13,400 | |
| 21 Jun | 684.50 | 10.75 | - | 4,91,400 | 1,30,200 | 6,94,400 | |
| 20 Jun | 676.50 | 12.65 | - | 2,77,200 | 33,600 | 5,62,800 | |
| 19 Jun | 662.40 | 16.40 | - | 3,16,400 | 2,26,800 | 5,29,200 | |
| 18 Jun | 678.75 | 12.85 | - | 16,800 | 12,600 | 3,01,000 | |
| 14 Jun | 683.60 | 11.75 | - | 82,600 | 9,800 | 2,88,400 | |
| 13 Jun | 680.70 | 13.00 | - | 1,16,200 | 23,800 | 2,77,200 | |
| 12 Jun | 673.90 | 15.95 | - | 51,800 | 19,600 | 2,52,000 | |
| 11 Jun | 672.95 | 16.00 | - | 51,800 | 14,000 | 2,31,000 | |
| 10 Jun | 676.40 | 16.65 | - | 2,84,200 | 2,04,400 | 2,17,000 | |
| 7 Jun | 680.35 | 16.00 | - | 8,400 | 5,600 | 11,200 | |
| 6 Jun | 677.50 | 18.15 | - | 2,800 | 2,800 | 5,600 | |
| 5 Jun | 695.25 | 19.95 | - | 4,200 | 2,800 | 2,800 | |
| 4 Jun | 649.05 | 45.55 | - | 0 | 0 | 0 | |
| 3 Jun | 695.95 | 45.55 | - | 0 | 0 | 0 | |
| 31 May | 689.35 | 45.55 | - | 0 | 0 | 0 | |
| 30 May | 695.15 | 45.55 | - | 0 | 0 | 0 | |
| 29 May | 705.30 | 45.55 | - | 0 | 0 | 0 | |
For HINDALCO INDUSTRIES LTD - strike price 650 expiring on 25JUL2024
Delta for 650 PE is -
Historical price for 650 PE is as follows
On 5 Jul HINDALCO was trading at 699.15. The strike last trading price was 3.3, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 30800 which increased total open position to 1454600
On 4 Jul HINDALCO was trading at 691.85. The strike last trading price was 4.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 26600 which increased total open position to 1423800
On 3 Jul HINDALCO was trading at 691.65. The strike last trading price was 4.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -68600 which decreased total open position to 1397200
On 2 Jul HINDALCO was trading at 694.75. The strike last trading price was 4.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -23800 which decreased total open position to 1467200
On 1 Jul HINDALCO was trading at 689.85. The strike last trading price was 5.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 271600 which increased total open position to 1491000
On 28 Jun HINDALCO was trading at 693.55. The strike last trading price was 5.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 187600 which increased total open position to 1219400
On 27 Jun HINDALCO was trading at 685.25. The strike last trading price was 7.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -14000 which decreased total open position to 1031800
On 26 Jun HINDALCO was trading at 674.70. The strike last trading price was 11.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 201600 which increased total open position to 1044400
On 25 Jun HINDALCO was trading at 685.50. The strike last trading price was 9.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 32200 which increased total open position to 842800
On 24 Jun HINDALCO was trading at 685.25. The strike last trading price was 9, which was lower than the previous day. The implied volatity was -, the open interest changed by 117600 which increased total open position to 813400
On 21 Jun HINDALCO was trading at 684.50. The strike last trading price was 10.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 130200 which increased total open position to 694400
On 20 Jun HINDALCO was trading at 676.50. The strike last trading price was 12.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 33600 which increased total open position to 562800
On 19 Jun HINDALCO was trading at 662.40. The strike last trading price was 16.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 226800 which increased total open position to 529200
On 18 Jun HINDALCO was trading at 678.75. The strike last trading price was 12.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 301000
On 14 Jun HINDALCO was trading at 683.60. The strike last trading price was 11.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 9800 which increased total open position to 288400
On 13 Jun HINDALCO was trading at 680.70. The strike last trading price was 13.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 23800 which increased total open position to 277200
On 12 Jun HINDALCO was trading at 673.90. The strike last trading price was 15.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 19600 which increased total open position to 252000
On 11 Jun HINDALCO was trading at 672.95. The strike last trading price was 16.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 231000
On 10 Jun HINDALCO was trading at 676.40. The strike last trading price was 16.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 204400 which increased total open position to 217000
On 7 Jun HINDALCO was trading at 680.35. 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 11200
On 6 Jun HINDALCO was trading at 677.50. The strike last trading price was 18.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 5600
On 5 Jun HINDALCO was trading at 695.25. The strike last trading price was 19.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 2800
On 4 Jun HINDALCO was trading at 649.05. The strike last trading price was 45.55, 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 45.55, 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 45.55, 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 45.55, 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 45.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0