HINDALCO
Hindalco Industries Ltd
Historical option data for HINDALCO
18 Oct 2024 10:20 AM IST
| HINDALCO 650 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 734.20 | 88 | 0.00 | 0 | 0 | 0 | ||||
| 17 Oct | 734.80 | 88 | 0.00 | 0 | -1,400 | 0 | ||||
| 16 Oct | 733.10 | 88 | -5.00 | 1,400 | 0 | 79,800 | ||||
| 15 Oct | 726.95 | 93 | 0.00 | 0 | -1,400 | 0 | ||||
| 14 Oct | 743.00 | 93 | -5.00 | 1,400 | 0 | 81,200 | ||||
| 11 Oct | 747.35 | 98 | 13.55 | 7,000 | 0 | 81,200 | ||||
| 10 Oct | 730.15 | 84.45 | 1.30 | 4,200 | 0 | 79,800 | ||||
| 9 Oct | 727.55 | 83.15 | 13.55 | 8,400 | 0 | 78,400 | ||||
| 8 Oct | 721.80 | 69.6 | -11.40 | 4,200 | 1,400 | 77,000 | ||||
| 7 Oct | 731.30 | 81 | -21.00 | 30,800 | 0 | 77,000 | ||||
| 4 Oct | 747.90 | 102 | -7.00 | 1,400 | 0 | 78,400 | ||||
| 3 Oct | 747.10 | 109 | -7.00 | 5,600 | 1,400 | 82,600 | ||||
| 1 Oct | 761.55 | 116 | 10.00 | 7,000 | 0 | 81,200 | ||||
| 30 Sept | 756.20 | 106 | 0.00 | 0 | 2,800 | 0 | ||||
| 27 Sept | 747.15 | 106 | 15.00 | 4,200 | 1,400 | 79,800 | ||||
| 26 Sept | 734.65 | 91 | 12.50 | 28,000 | 12,600 | 78,400 | ||||
| 25 Sept | 718.45 | 78.5 | 1.40 | 14,000 | 0 | 67,200 | ||||
| 24 Sept | 717.85 | 77.1 | 24.75 | 50,400 | 23,800 | 67,200 | ||||
| 23 Sept | 690.55 | 52.35 | -4.00 | 8,400 | 1,400 | 42,000 | ||||
| 20 Sept | 694.40 | 56.35 | 8.35 | 18,200 | 8,400 | 40,600 | ||||
|
|
||||||||||
| 19 Sept | 684.20 | 48 | 3.70 | 15,400 | 12,600 | 29,400 | ||||
| 18 Sept | 685.25 | 44.3 | -6.05 | 2,800 | 1,400 | 16,800 | ||||
| 17 Sept | 683.00 | 50.35 | 0.00 | 1,400 | 0 | 14,000 | ||||
| 16 Sept | 685.15 | 50.35 | 6.80 | 2,800 | 0 | 15,400 | ||||
| 13 Sept | 673.25 | 43.55 | 0.00 | 0 | 2,800 | 0 | ||||
| 12 Sept | 676.20 | 43.55 | 15.55 | 32,200 | 2,800 | 15,400 | ||||
| 11 Sept | 647.70 | 28 | -7.00 | 16,800 | 8,400 | 11,200 | ||||
| 10 Sept | 659.50 | 35 | 0.75 | 2,800 | 0 | 1,400 | ||||
| 9 Sept | 658.55 | 34.25 | -44.40 | 1,400 | 0 | 0 | ||||
| 6 Sept | 667.10 | 78.65 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 669.95 | 78.65 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 666.80 | 78.65 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 678.90 | 78.65 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 683.90 | 78.65 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 701.35 | 78.65 | 0 | 0 | 0 | |||||
For Hindalco Industries Ltd - strike price 650 expiring on 31OCT2024
Delta for 650 CE is -
Historical price for 650 CE is as follows
On 18 Oct HINDALCO was trading at 734.20. The strike last trading price was 88, 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 17 Oct HINDALCO was trading at 734.80. The strike last trading price was 88, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 0
On 16 Oct HINDALCO was trading at 733.10. The strike last trading price was 88, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 79800
On 15 Oct HINDALCO was trading at 726.95. The strike last trading price was 93, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 0
On 14 Oct HINDALCO was trading at 743.00. The strike last trading price was 93, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 81200
On 11 Oct HINDALCO was trading at 747.35. The strike last trading price was 98, which was 13.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 81200
On 10 Oct HINDALCO was trading at 730.15. The strike last trading price was 84.45, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 79800
On 9 Oct HINDALCO was trading at 727.55. The strike last trading price was 83.15, which was 13.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 78400
On 8 Oct HINDALCO was trading at 721.80. The strike last trading price was 69.6, which was -11.40 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 77000
On 7 Oct HINDALCO was trading at 731.30. The strike last trading price was 81, which was -21.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 77000
On 4 Oct HINDALCO was trading at 747.90. The strike last trading price was 102, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 78400
On 3 Oct HINDALCO was trading at 747.10. The strike last trading price was 109, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 82600
On 1 Oct HINDALCO was trading at 761.55. The strike last trading price was 116, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 81200
On 30 Sept HINDALCO was trading at 756.20. The strike last trading price was 106, 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 27 Sept HINDALCO was trading at 747.15. The strike last trading price was 106, which was 15.00 higher than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 79800
On 26 Sept HINDALCO was trading at 734.65. The strike last trading price was 91, which was 12.50 higher than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 78400
On 25 Sept HINDALCO was trading at 718.45. The strike last trading price was 78.5, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 67200
On 24 Sept HINDALCO was trading at 717.85. The strike last trading price was 77.1, which was 24.75 higher than the previous day. The implied volatity was -, the open interest changed by 23800 which increased total open position to 67200
On 23 Sept HINDALCO was trading at 690.55. The strike last trading price was 52.35, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 42000
On 20 Sept HINDALCO was trading at 694.40. The strike last trading price was 56.35, which was 8.35 higher than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 40600
On 19 Sept HINDALCO was trading at 684.20. The strike last trading price was 48, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 29400
On 18 Sept HINDALCO was trading at 685.25. The strike last trading price was 44.3, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 16800
On 17 Sept HINDALCO was trading at 683.00. The strike last trading price was 50.35, 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 14000
On 16 Sept HINDALCO was trading at 685.15. The strike last trading price was 50.35, which was 6.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15400
On 13 Sept HINDALCO was trading at 673.25. The strike last trading price was 43.55, 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 12 Sept HINDALCO was trading at 676.20. The strike last trading price was 43.55, which was 15.55 higher than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 15400
On 11 Sept HINDALCO was trading at 647.70. The strike last trading price was 28, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 11200
On 10 Sept HINDALCO was trading at 659.50. The strike last trading price was 35, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1400
On 9 Sept HINDALCO was trading at 658.55. The strike last trading price was 34.25, which was -44.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Sept HINDALCO was trading at 667.10. The strike last trading price was 78.65, 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 5 Sept HINDALCO was trading at 669.95. The strike last trading price was 78.65, 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 4 Sept HINDALCO was trading at 666.80. The strike last trading price was 78.65, 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 3 Sept HINDALCO was trading at 678.90. The strike last trading price was 78.65, 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 2 Sept HINDALCO was trading at 683.90. The strike last trading price was 78.65, 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 Aug HINDALCO was trading at 701.35. The strike last trading price was 78.65, 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 |
| 18 Oct | 734.20 | 0.75 | -0.15 | 25,200 | -1,400 | 7,12,600 |
| 17 Oct | 734.80 | 0.9 | 0.20 | 4,48,000 | -1,66,600 | 7,12,600 |
| 16 Oct | 733.10 | 0.7 | -0.20 | 1,38,600 | -25,200 | 8,98,800 |
| 15 Oct | 726.95 | 0.9 | 0.20 | 3,41,600 | 32,200 | 9,22,600 |
| 14 Oct | 743.00 | 0.7 | -0.30 | 1,82,000 | 2,800 | 8,90,400 |
| 11 Oct | 747.35 | 1 | -0.35 | 1,94,600 | -32,200 | 8,90,400 |
| 10 Oct | 730.15 | 1.35 | -0.45 | 1,68,000 | 56,000 | 9,25,400 |
| 9 Oct | 727.55 | 1.8 | -0.70 | 10,10,800 | -75,600 | 8,69,400 |
| 8 Oct | 721.80 | 2.5 | 0.65 | 13,51,000 | 1,26,000 | 9,45,000 |
| 7 Oct | 731.30 | 1.85 | 0.50 | 8,63,800 | -43,400 | 8,30,200 |
| 4 Oct | 747.90 | 1.35 | -0.35 | 5,88,000 | -78,400 | 8,79,200 |
| 3 Oct | 747.10 | 1.7 | 0.15 | 3,66,800 | -63,000 | 9,57,600 |
| 1 Oct | 761.55 | 1.55 | -0.30 | 5,97,800 | -9,800 | 10,22,000 |
| 30 Sept | 756.20 | 1.85 | -0.40 | 8,06,400 | 95,200 | 10,31,800 |
| 27 Sept | 747.15 | 2.25 | -1.25 | 17,72,400 | 99,400 | 9,38,000 |
| 26 Sept | 734.65 | 3.5 | -1.80 | 14,04,200 | 1,40,000 | 8,41,400 |
| 25 Sept | 718.45 | 5.3 | 0.50 | 9,64,600 | 1,75,000 | 6,95,800 |
| 24 Sept | 717.85 | 4.8 | -3.20 | 16,73,000 | 25,200 | 5,19,400 |
| 23 Sept | 690.55 | 8 | 0.80 | 4,41,000 | 54,600 | 4,94,200 |
| 20 Sept | 694.40 | 7.2 | -1.90 | 5,79,600 | 1,14,800 | 4,38,200 |
| 19 Sept | 684.20 | 9.1 | -1.25 | 2,77,200 | 1,31,600 | 3,20,600 |
| 18 Sept | 685.25 | 10.35 | 0.10 | 96,600 | 28,000 | 1,83,400 |
| 17 Sept | 683.00 | 10.25 | -0.15 | 65,800 | 26,600 | 1,55,400 |
| 16 Sept | 685.15 | 10.4 | -2.00 | 1,21,800 | 60,200 | 1,30,200 |
| 13 Sept | 673.25 | 12.4 | -0.60 | 65,800 | 19,600 | 68,600 |
| 12 Sept | 676.20 | 13 | -11.95 | 60,200 | 25,200 | 46,200 |
| 11 Sept | 647.70 | 24.95 | 4.40 | 15,400 | 7,000 | 19,600 |
| 10 Sept | 659.50 | 20.55 | -1.95 | 5,600 | 4,200 | 11,200 |
| 9 Sept | 658.55 | 22.5 | 3.50 | 5,600 | 4,200 | 7,000 |
| 6 Sept | 667.10 | 19 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 669.95 | 19 | 0.00 | 0 | 2,800 | 0 |
| 4 Sept | 666.80 | 19 | -1.05 | 2,800 | 1,400 | 1,400 |
| 3 Sept | 678.90 | 20.05 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 683.90 | 20.05 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 701.35 | 20.05 | 0 | 0 | 0 | |
For Hindalco Industries Ltd - strike price 650 expiring on 31OCT2024
Delta for 650 PE is -
Historical price for 650 PE is as follows
On 18 Oct HINDALCO was trading at 734.20. The strike last trading price was 0.75, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 712600
On 17 Oct HINDALCO was trading at 734.80. The strike last trading price was 0.9, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -166600 which decreased total open position to 712600
On 16 Oct HINDALCO was trading at 733.10. The strike last trading price was 0.7, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -25200 which decreased total open position to 898800
On 15 Oct HINDALCO was trading at 726.95. The strike last trading price was 0.9, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 32200 which increased total open position to 922600
On 14 Oct HINDALCO was trading at 743.00. The strike last trading price was 0.7, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 890400
On 11 Oct HINDALCO was trading at 747.35. The strike last trading price was 1, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -32200 which decreased total open position to 890400
On 10 Oct HINDALCO was trading at 730.15. The strike last trading price was 1.35, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 56000 which increased total open position to 925400
On 9 Oct HINDALCO was trading at 727.55. The strike last trading price was 1.8, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -75600 which decreased total open position to 869400
On 8 Oct HINDALCO was trading at 721.80. The strike last trading price was 2.5, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 126000 which increased total open position to 945000
On 7 Oct HINDALCO was trading at 731.30. The strike last trading price was 1.85, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by -43400 which decreased total open position to 830200
On 4 Oct HINDALCO was trading at 747.90. The strike last trading price was 1.35, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -78400 which decreased total open position to 879200
On 3 Oct HINDALCO was trading at 747.10. The strike last trading price was 1.7, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -63000 which decreased total open position to 957600
On 1 Oct HINDALCO was trading at 761.55. The strike last trading price was 1.55, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -9800 which decreased total open position to 1022000
On 30 Sept HINDALCO was trading at 756.20. The strike last trading price was 1.85, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 95200 which increased total open position to 1031800
On 27 Sept HINDALCO was trading at 747.15. The strike last trading price was 2.25, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 99400 which increased total open position to 938000
On 26 Sept HINDALCO was trading at 734.65. The strike last trading price was 3.5, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 140000 which increased total open position to 841400
On 25 Sept HINDALCO was trading at 718.45. The strike last trading price was 5.3, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 175000 which increased total open position to 695800
On 24 Sept HINDALCO was trading at 717.85. The strike last trading price was 4.8, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 25200 which increased total open position to 519400
On 23 Sept HINDALCO was trading at 690.55. The strike last trading price was 8, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 54600 which increased total open position to 494200
On 20 Sept HINDALCO was trading at 694.40. The strike last trading price was 7.2, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 114800 which increased total open position to 438200
On 19 Sept HINDALCO was trading at 684.20. The strike last trading price was 9.1, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 131600 which increased total open position to 320600
On 18 Sept HINDALCO was trading at 685.25. The strike last trading price was 10.35, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 183400
On 17 Sept HINDALCO was trading at 683.00. The strike last trading price was 10.25, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 26600 which increased total open position to 155400
On 16 Sept HINDALCO was trading at 685.15. The strike last trading price was 10.4, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 60200 which increased total open position to 130200
On 13 Sept HINDALCO was trading at 673.25. The strike last trading price was 12.4, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 19600 which increased total open position to 68600
On 12 Sept HINDALCO was trading at 676.20. The strike last trading price was 13, which was -11.95 lower than the previous day. The implied volatity was -, the open interest changed by 25200 which increased total open position to 46200
On 11 Sept HINDALCO was trading at 647.70. The strike last trading price was 24.95, which was 4.40 higher than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 19600
On 10 Sept HINDALCO was trading at 659.50. The strike last trading price was 20.55, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 11200
On 9 Sept HINDALCO was trading at 658.55. The strike last trading price was 22.5, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 7000
On 6 Sept HINDALCO was trading at 667.10. The strike last trading price was 19, 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 5 Sept HINDALCO was trading at 669.95. The strike last trading price was 19, 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 4 Sept HINDALCO was trading at 666.80. The strike last trading price was 19, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 1400
On 3 Sept HINDALCO was trading at 678.90. The strike last trading price was 20.05, 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 2 Sept HINDALCO was trading at 683.90. The strike last trading price was 20.05, 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 Aug HINDALCO was trading at 701.35. The strike last trading price was 20.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
