`
[--[65.84.65.76]--]
HINDALCO
Hindalco Industries Ltd

627.35 0.75 (0.12%)

Back to Option Chain


Historical option data for HINDALCO

14 Nov 2024 04:10 PM IST
HINDALCO 28NOV2024 650 CE
Delta: 0.27
Vega: 0.41
Theta: -0.40
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
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 0.27

Historical price for 650 CE is as follows

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: -0.69
Vega: 0.44
Theta: -0.35
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
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 -0.69

Historical price for 650 PE is as follows

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