HINDALCO
Hindalco Industries Ltd
Historical option data for HINDALCO
21 Nov 2024 04:10 PM IST
| HINDALCO 28NOV2024 650 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.49
Vega: 0.36
Theta: -0.75
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 648.05 | 8.8 | 1.05 | 26.09 | 7,527 | -348 | 1,936 | |||
| 20 Nov | 640.00 | 7.75 | 0.00 | 30.42 | 5,404 | 222 | 2,278 | |||
| 19 Nov | 640.00 | 7.75 | -6.10 | 30.42 | 5,404 | 216 | 2,278 | |||
| 18 Nov | 651.05 | 13.85 | 8.95 | 28.81 | 15,903 | -784 | 2,260 | |||
| 14 Nov | 627.35 | 4.9 | -2.25 | 24.62 | 5,384 | 160 | 3,053 | |||
| 13 Nov | 626.60 | 7.15 | -9.45 | 27.77 | 7,403 | 1,075 | 2,879 | |||
| 12 Nov | 651.65 | 16.6 | -6.90 | 28.49 | 4,945 | 295 | 1,786 | |||
|
|
||||||||||
| 11 Nov | 655.35 | 23.5 | 3.45 | 33.78 | 5,521 | 301 | 1,501 | |||
| 8 Nov | 650.45 | 20.05 | -2.85 | 31.09 | 4,814 | -209 | 1,197 | |||
| 7 Nov | 648.10 | 22.9 | -42.70 | 34.72 | 5,447 | 1,345 | 1,401 | |||
| 6 Nov | 708.20 | 65.6 | 8.60 | 34.96 | 32 | -7 | 55 | |||
| 5 Nov | 697.55 | 57 | 15.20 | 32.29 | 55 | 9 | 64 | |||
| 4 Nov | 674.30 | 41.8 | -10.60 | 37.33 | 62 | 15 | 54 | |||
| 1 Nov | 690.90 | 52.4 | 0.50 | 29.69 | 1 | 0 | 38 | |||
| 31 Oct | 686.05 | 51.9 | -0.10 | - | 26 | 13 | 37 | |||
| 30 Oct | 688.40 | 52 | -5.40 | - | 12 | 6 | 24 | |||
| 29 Oct | 693.60 | 57.4 | 1.30 | - | 10 | 0 | 18 | |||
| 28 Oct | 692.90 | 56.1 | 7.45 | - | 14 | 3 | 17 | |||
| 25 Oct | 678.75 | 48.65 | -6.85 | - | 11 | 3 | 14 | |||
| 24 Oct | 690.70 | 55.5 | -27.50 | - | 37 | 10 | 11 | |||
| 23 Oct | 717.10 | 83 | -21.80 | - | 1 | 0 | 0 | |||
| 22 Oct | 720.25 | 104.8 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 739.60 | 104.8 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 753.50 | 104.8 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 734.80 | 104.8 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 733.10 | 104.8 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 726.95 | 104.8 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 743.00 | 104.8 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 747.35 | 104.8 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 730.15 | 104.8 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 727.55 | 104.8 | 104.80 | - | 0 | 0 | 0 | |||
| 8 Oct | 721.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 731.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 747.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 747.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 761.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 756.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 747.15 | 0 | - | 0 | 0 | 0 | ||||
For Hindalco Industries Ltd - strike price 650 expiring on 28NOV2024
Delta for 650 CE is 0.49
Historical price for 650 CE is as follows
On 21 Nov HINDALCO was trading at 648.05. The strike last trading price was 8.8, which was 1.05 higher than the previous day. The implied volatity was 26.09, the open interest changed by -348 which decreased total open position to 1936
On 20 Nov HINDALCO was trading at 640.00. The strike last trading price was 7.75, which was 0.00 lower than the previous day. The implied volatity was 30.42, the open interest changed by 222 which increased total open position to 2278
On 19 Nov HINDALCO was trading at 640.00. The strike last trading price was 7.75, which was -6.10 lower than the previous day. The implied volatity was 30.42, the open interest changed by 216 which increased total open position to 2278
On 18 Nov HINDALCO was trading at 651.05. The strike last trading price was 13.85, which was 8.95 higher than the previous day. The implied volatity was 28.81, the open interest changed by -784 which decreased total open position to 2260
On 14 Nov HINDALCO was trading at 627.35. The strike last trading price was 4.9, which was -2.25 lower than the previous day. The implied volatity was 24.62, the open interest changed by 160 which increased total open position to 3053
On 13 Nov HINDALCO was trading at 626.60. The strike last trading price was 7.15, which was -9.45 lower than the previous day. The implied volatity was 27.77, the open interest changed by 1075 which increased total open position to 2879
On 12 Nov HINDALCO was trading at 651.65. The strike last trading price was 16.6, which was -6.90 lower than the previous day. The implied volatity was 28.49, the open interest changed by 295 which increased total open position to 1786
On 11 Nov HINDALCO was trading at 655.35. The strike last trading price was 23.5, which was 3.45 higher than the previous day. The implied volatity was 33.78, the open interest changed by 301 which increased total open position to 1501
On 8 Nov HINDALCO was trading at 650.45. The strike last trading price was 20.05, which was -2.85 lower than the previous day. The implied volatity was 31.09, the open interest changed by -209 which decreased total open position to 1197
On 7 Nov HINDALCO was trading at 648.10. The strike last trading price was 22.9, which was -42.70 lower than the previous day. The implied volatity was 34.72, the open interest changed by 1345 which increased total open position to 1401
On 6 Nov HINDALCO was trading at 708.20. The strike last trading price was 65.6, which was 8.60 higher than the previous day. The implied volatity was 34.96, the open interest changed by -7 which decreased total open position to 55
On 5 Nov HINDALCO was trading at 697.55. The strike last trading price was 57, which was 15.20 higher than the previous day. The implied volatity was 32.29, the open interest changed by 9 which increased total open position to 64
On 4 Nov HINDALCO was trading at 674.30. The strike last trading price was 41.8, which was -10.60 lower than the previous day. The implied volatity was 37.33, the open interest changed by 15 which increased total open position to 54
On 1 Nov HINDALCO was trading at 690.90. The strike last trading price was 52.4, which was 0.50 higher than the previous day. The implied volatity was 29.69, the open interest changed by 0 which decreased total open position to 38
On 31 Oct HINDALCO was trading at 686.05. The strike last trading price was 51.9, which was -0.10 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 52, which was -5.40 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 57.4, which was 1.30 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 56.1, which was 7.45 higher 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 48.65, which was -6.85 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 55.5, which was -27.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct HINDALCO was trading at 717.10. The strike last trading price was 83, which was -21.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct HINDALCO was trading at 720.25. The strike last trading price was 104.8, 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 21 Oct HINDALCO was trading at 739.60. The strike last trading price was 104.8, 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 Oct HINDALCO was trading at 753.50. The strike last trading price was 104.8, 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 Oct HINDALCO was trading at 734.80. The strike last trading price was 104.8, 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 Oct HINDALCO was trading at 733.10. The strike last trading price was 104.8, 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 15 Oct HINDALCO was trading at 726.95. The strike last trading price was 104.8, 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 14 Oct HINDALCO was trading at 743.00. The strike last trading price was 104.8, 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 Oct HINDALCO was trading at 747.35. The strike last trading price was 104.8, 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 Oct HINDALCO was trading at 730.15. The strike last trading price was 104.8, 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 Oct HINDALCO was trading at 727.55. The strike last trading price was 104.8, which was 104.80 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct HINDALCO was trading at 721.80. 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 7 Oct HINDALCO was trading at 731.30. 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 Oct HINDALCO was trading at 747.90. 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 3 Oct HINDALCO was trading at 747.10. 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 1 Oct HINDALCO was trading at 761.55. 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 30 Sept HINDALCO was trading at 756.20. 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 27 Sept HINDALCO was trading at 747.15. 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 650 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.51
Vega: 0.36
Theta: -0.74
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 648.05 | 12.2 | -6.80 | 32.50 | 3,732 | 172 | 1,765 |
| 20 Nov | 640.00 | 19 | 0.00 | 32.64 | 4,331 | -233 | 1,590 |
| 19 Nov | 640.00 | 19 | 7.70 | 32.64 | 4,331 | -236 | 1,590 |
| 18 Nov | 651.05 | 11.3 | -15.60 | 29.58 | 9,379 | 599 | 1,824 |
| 14 Nov | 627.35 | 26.9 | 0.40 | 30.50 | 479 | -52 | 1,226 |
| 13 Nov | 626.60 | 26.5 | 11.80 | 31.05 | 2,163 | -340 | 1,295 |
| 12 Nov | 651.65 | 14.7 | -0.30 | 29.22 | 6,643 | 240 | 1,651 |
| 11 Nov | 655.35 | 15 | -5.15 | 33.48 | 4,519 | 282 | 1,401 |
| 8 Nov | 650.45 | 20.15 | -1.75 | 35.32 | 3,589 | -106 | 1,196 |
| 7 Nov | 648.10 | 21.9 | 16.50 | 37.21 | 9,340 | 764 | 1,289 |
| 6 Nov | 708.20 | 5.4 | -2.40 | 37.64 | 1,195 | 122 | 531 |
| 5 Nov | 697.55 | 7.8 | -6.40 | 38.58 | 1,150 | 95 | 411 |
| 4 Nov | 674.30 | 14.2 | 2.95 | 38.41 | 1,013 | 43 | 315 |
| 1 Nov | 690.90 | 11.25 | 0.10 | 39.79 | 61 | 11 | 271 |
| 31 Oct | 686.05 | 11.15 | 0.40 | - | 571 | 77 | 261 |
| 30 Oct | 688.40 | 10.75 | 0.40 | - | 139 | -6 | 182 |
| 29 Oct | 693.60 | 10.35 | 0.15 | - | 227 | 36 | 189 |
| 28 Oct | 692.90 | 10.2 | -5.00 | - | 168 | 76 | 153 |
| 25 Oct | 678.75 | 15.2 | 3.70 | - | 88 | 14 | 77 |
| 24 Oct | 690.70 | 11.5 | 5.25 | - | 209 | 58 | 62 |
| 23 Oct | 717.10 | 6.25 | -5.75 | - | 4 | 1 | 1 |
| 22 Oct | 720.25 | 12 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 739.60 | 12 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 753.50 | 12 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 734.80 | 12 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 733.10 | 12 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 726.95 | 12 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 743.00 | 12 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 747.35 | 12 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 730.15 | 12 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 727.55 | 12 | 12.00 | - | 0 | 0 | 0 |
| 8 Oct | 721.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 731.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 747.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 747.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 761.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 756.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 747.15 | 0 | - | 0 | 0 | 0 | |
For Hindalco Industries Ltd - strike price 650 expiring on 28NOV2024
Delta for 650 PE is -0.51
Historical price for 650 PE is as follows
On 21 Nov HINDALCO was trading at 648.05. The strike last trading price was 12.2, which was -6.80 lower than the previous day. The implied volatity was 32.50, the open interest changed by 172 which increased total open position to 1765
On 20 Nov HINDALCO was trading at 640.00. The strike last trading price was 19, which was 0.00 lower than the previous day. The implied volatity was 32.64, the open interest changed by -233 which decreased total open position to 1590
On 19 Nov HINDALCO was trading at 640.00. The strike last trading price was 19, which was 7.70 higher than the previous day. The implied volatity was 32.64, the open interest changed by -236 which decreased total open position to 1590
On 18 Nov HINDALCO was trading at 651.05. The strike last trading price was 11.3, which was -15.60 lower than the previous day. The implied volatity was 29.58, the open interest changed by 599 which increased total open position to 1824
On 14 Nov HINDALCO was trading at 627.35. The strike last trading price was 26.9, which was 0.40 higher than the previous day. The implied volatity was 30.50, the open interest changed by -52 which decreased total open position to 1226
On 13 Nov HINDALCO was trading at 626.60. The strike last trading price was 26.5, which was 11.80 higher than the previous day. The implied volatity was 31.05, the open interest changed by -340 which decreased total open position to 1295
On 12 Nov HINDALCO was trading at 651.65. The strike last trading price was 14.7, which was -0.30 lower than the previous day. The implied volatity was 29.22, the open interest changed by 240 which increased total open position to 1651
On 11 Nov HINDALCO was trading at 655.35. The strike last trading price was 15, which was -5.15 lower than the previous day. The implied volatity was 33.48, the open interest changed by 282 which increased total open position to 1401
On 8 Nov HINDALCO was trading at 650.45. The strike last trading price was 20.15, which was -1.75 lower than the previous day. The implied volatity was 35.32, the open interest changed by -106 which decreased total open position to 1196
On 7 Nov HINDALCO was trading at 648.10. The strike last trading price was 21.9, which was 16.50 higher than the previous day. The implied volatity was 37.21, the open interest changed by 764 which increased total open position to 1289
On 6 Nov HINDALCO was trading at 708.20. The strike last trading price was 5.4, which was -2.40 lower than the previous day. The implied volatity was 37.64, the open interest changed by 122 which increased total open position to 531
On 5 Nov HINDALCO was trading at 697.55. The strike last trading price was 7.8, which was -6.40 lower than the previous day. The implied volatity was 38.58, the open interest changed by 95 which increased total open position to 411
On 4 Nov HINDALCO was trading at 674.30. The strike last trading price was 14.2, which was 2.95 higher than the previous day. The implied volatity was 38.41, the open interest changed by 43 which increased total open position to 315
On 1 Nov HINDALCO was trading at 690.90. The strike last trading price was 11.25, which was 0.10 higher than the previous day. The implied volatity was 39.79, the open interest changed by 11 which increased total open position to 271
On 31 Oct HINDALCO was trading at 686.05. The strike last trading price was 11.15, 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 30 Oct HINDALCO was trading at 688.40. The strike last trading price was 10.75, 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 29 Oct HINDALCO was trading at 693.60. The strike last trading price was 10.35, which was 0.15 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 10.2, which was -5.00 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 15.2, which was 3.70 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 11.5, which was 5.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct HINDALCO was trading at 717.10. The strike last trading price was 6.25, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct HINDALCO was trading at 720.25. The strike last trading price was 12, 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 21 Oct HINDALCO was trading at 739.60. The strike last trading price was 12, 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 Oct HINDALCO was trading at 753.50. The strike last trading price was 12, 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 Oct HINDALCO was trading at 734.80. The strike last trading price was 12, 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 Oct HINDALCO was trading at 733.10. The strike last trading price was 12, 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 15 Oct HINDALCO was trading at 726.95. The strike last trading price was 12, 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 14 Oct HINDALCO was trading at 743.00. The strike last trading price was 12, 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 Oct HINDALCO was trading at 747.35. The strike last trading price was 12, 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 Oct HINDALCO was trading at 730.15. The strike last trading price was 12, 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 Oct HINDALCO was trading at 727.55. The strike last trading price was 12, which was 12.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct HINDALCO was trading at 721.80. 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 7 Oct HINDALCO was trading at 731.30. 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 Oct HINDALCO was trading at 747.90. 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 3 Oct HINDALCO was trading at 747.10. 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 1 Oct HINDALCO was trading at 761.55. 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 30 Sept HINDALCO was trading at 756.20. 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 27 Sept HINDALCO was trading at 747.15. 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
