HINDALCO
Hindalco Industries Ltd
Historical option data for HINDALCO
13 Jun 2025 04:10 PM IST
| HINDALCO 26JUN2025 650 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.42
Vega: 0.47
Theta: -0.49
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Jun | 641.80 | 8.25 | -5.4 | 22.95 | 3,203 | 103 | 1,704 | |||
| 12 Jun | 651.05 | 13.25 | -3.8 | 22.52 | 2,649 | -107 | 1,605 | |||
| 11 Jun | 655.20 | 16.95 | -2.1 | 23.86 | 1,668 | -36 | 1,711 | |||
| 10 Jun | 658.35 | 18.25 | 2.45 | 23.43 | 2,634 | -150 | 1,746 | |||
| 9 Jun | 650.80 | 15.75 | -0.2 | 25.42 | 1,777 | -46 | 1,897 | |||
| 6 Jun | 650.15 | 15.7 | 3.7 | 23.16 | 3,970 | -22 | 1,944 | |||
| 5 Jun | 637.25 | 12.15 | -0.45 | 25.95 | 1,663 | 93 | 1,966 | |||
| 4 Jun | 635.85 | 12.5 | 0.4 | 27.27 | 1,769 | 23 | 1,875 | |||
| 3 Jun | 632.00 | 11.6 | -1.1 | 27.98 | 2,409 | -96 | 1,854 | |||
| 2 Jun | 631.10 | 12.5 | -2.25 | 29.27 | 3,384 | 795 | 1,948 | |||
| 30 May | 633.50 | 14.45 | -8.7 | 28.36 | 2,298 | 533 | 1,152 | |||
| 29 May | 650.00 | 23.05 | -1.3 | 27.83 | 1,278 | 253 | 609 | |||
| 28 May | 649.95 | 23.85 | -6.35 | 30.16 | 360 | 94 | 354 | |||
| 27 May | 659.45 | 30.15 | -2.4 | 28.12 | 191 | 19 | 260 | |||
| 26 May | 661.45 | 32.15 | 6.45 | 30.27 | 511 | 5 | 242 | |||
| 23 May | 650.10 | 25.5 | -0.8 | 28.35 | 335 | 38 | 237 | |||
| 22 May | 649.55 | 26.05 | -8.85 | 28.87 | 328 | 57 | 200 | |||
| 21 May | 663.00 | 34.9 | -2.15 | 30.33 | 174 | 24 | 136 | |||
| 20 May | 662.75 | 38 | 3.85 | 30.23 | 85 | 10 | 110 | |||
| 19 May | 658.35 | 35 | 1.15 | 29.62 | 74 | 28 | 99 | |||
| 16 May | 657.55 | 33.85 | -1.85 | 30.13 | 34 | 15 | 72 | |||
| 15 May | 661.35 | 36 | 4.7 | 30.81 | 59 | 7 | 57 | |||
| 14 May | 650.55 | 31 | 6.1 | 30.88 | 36 | 6 | 49 | |||
| 13 May | 634.75 | 25.1 | -11.3 | 32.31 | 38 | 15 | 43 | |||
| 12 May | 651.95 | 36.75 | 16.8 | 35.28 | 28 | 12 | 28 | |||
| 9 May | 627.15 | 19.95 | -6.45 | 29.37 | 3 | 2 | 16 | |||
| 8 May | 620.20 | 25.75 | -0.65 | 0.00 | 0 | 0 | 0 | |||
| 7 May | 636.30 | 25.75 | -0.65 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 6 May | 630.05 | 25.75 | -3.1 | 33.13 | 11 | 1 | 15 | |||
| 5 May | 633.40 | 28.85 | -0.05 | 33.33 | 10 | 2 | 14 | |||
| 2 May | 632.10 | 28.75 | -6.05 | 32.79 | 12 | 7 | 7 | |||
| 30 Apr | 624.65 | 34.8 | 0 | 2.39 | 0 | 0 | 0 | |||
| 28 Apr | 628.65 | 34.8 | 0 | 1.26 | 0 | 0 | 0 | |||
| 25 Apr | 622.10 | 34.8 | 0 | 2.02 | 0 | 0 | 0 | |||
For Hindalco Industries Ltd - strike price 650 expiring on 26JUN2025
Delta for 650 CE is 0.42
Historical price for 650 CE is as follows
On 13 Jun HINDALCO was trading at 641.80. The strike last trading price was 8.25, which was -5.4 lower than the previous day. The implied volatity was 22.95, the open interest changed by 103 which increased total open position to 1704
On 12 Jun HINDALCO was trading at 651.05. The strike last trading price was 13.25, which was -3.8 lower than the previous day. The implied volatity was 22.52, the open interest changed by -107 which decreased total open position to 1605
On 11 Jun HINDALCO was trading at 655.20. The strike last trading price was 16.95, which was -2.1 lower than the previous day. The implied volatity was 23.86, the open interest changed by -36 which decreased total open position to 1711
On 10 Jun HINDALCO was trading at 658.35. The strike last trading price was 18.25, which was 2.45 higher than the previous day. The implied volatity was 23.43, the open interest changed by -150 which decreased total open position to 1746
On 9 Jun HINDALCO was trading at 650.80. The strike last trading price was 15.75, which was -0.2 lower than the previous day. The implied volatity was 25.42, the open interest changed by -46 which decreased total open position to 1897
On 6 Jun HINDALCO was trading at 650.15. The strike last trading price was 15.7, which was 3.7 higher than the previous day. The implied volatity was 23.16, the open interest changed by -22 which decreased total open position to 1944
On 5 Jun HINDALCO was trading at 637.25. The strike last trading price was 12.15, which was -0.45 lower than the previous day. The implied volatity was 25.95, the open interest changed by 93 which increased total open position to 1966
On 4 Jun HINDALCO was trading at 635.85. The strike last trading price was 12.5, which was 0.4 higher than the previous day. The implied volatity was 27.27, the open interest changed by 23 which increased total open position to 1875
On 3 Jun HINDALCO was trading at 632.00. The strike last trading price was 11.6, which was -1.1 lower than the previous day. The implied volatity was 27.98, the open interest changed by -96 which decreased total open position to 1854
On 2 Jun HINDALCO was trading at 631.10. The strike last trading price was 12.5, which was -2.25 lower than the previous day. The implied volatity was 29.27, the open interest changed by 795 which increased total open position to 1948
On 30 May HINDALCO was trading at 633.50. The strike last trading price was 14.45, which was -8.7 lower than the previous day. The implied volatity was 28.36, the open interest changed by 533 which increased total open position to 1152
On 29 May HINDALCO was trading at 650.00. The strike last trading price was 23.05, which was -1.3 lower than the previous day. The implied volatity was 27.83, the open interest changed by 253 which increased total open position to 609
On 28 May HINDALCO was trading at 649.95. The strike last trading price was 23.85, which was -6.35 lower than the previous day. The implied volatity was 30.16, the open interest changed by 94 which increased total open position to 354
On 27 May HINDALCO was trading at 659.45. The strike last trading price was 30.15, which was -2.4 lower than the previous day. The implied volatity was 28.12, the open interest changed by 19 which increased total open position to 260
On 26 May HINDALCO was trading at 661.45. The strike last trading price was 32.15, which was 6.45 higher than the previous day. The implied volatity was 30.27, the open interest changed by 5 which increased total open position to 242
On 23 May HINDALCO was trading at 650.10. The strike last trading price was 25.5, which was -0.8 lower than the previous day. The implied volatity was 28.35, the open interest changed by 38 which increased total open position to 237
On 22 May HINDALCO was trading at 649.55. The strike last trading price was 26.05, which was -8.85 lower than the previous day. The implied volatity was 28.87, the open interest changed by 57 which increased total open position to 200
On 21 May HINDALCO was trading at 663.00. The strike last trading price was 34.9, which was -2.15 lower than the previous day. The implied volatity was 30.33, the open interest changed by 24 which increased total open position to 136
On 20 May HINDALCO was trading at 662.75. The strike last trading price was 38, which was 3.85 higher than the previous day. The implied volatity was 30.23, the open interest changed by 10 which increased total open position to 110
On 19 May HINDALCO was trading at 658.35. The strike last trading price was 35, which was 1.15 higher than the previous day. The implied volatity was 29.62, the open interest changed by 28 which increased total open position to 99
On 16 May HINDALCO was trading at 657.55. The strike last trading price was 33.85, which was -1.85 lower than the previous day. The implied volatity was 30.13, the open interest changed by 15 which increased total open position to 72
On 15 May HINDALCO was trading at 661.35. The strike last trading price was 36, which was 4.7 higher than the previous day. The implied volatity was 30.81, the open interest changed by 7 which increased total open position to 57
On 14 May HINDALCO was trading at 650.55. The strike last trading price was 31, which was 6.1 higher than the previous day. The implied volatity was 30.88, the open interest changed by 6 which increased total open position to 49
On 13 May HINDALCO was trading at 634.75. The strike last trading price was 25.1, which was -11.3 lower than the previous day. The implied volatity was 32.31, the open interest changed by 15 which increased total open position to 43
On 12 May HINDALCO was trading at 651.95. The strike last trading price was 36.75, which was 16.8 higher than the previous day. The implied volatity was 35.28, the open interest changed by 12 which increased total open position to 28
On 9 May HINDALCO was trading at 627.15. The strike last trading price was 19.95, which was -6.45 lower than the previous day. The implied volatity was 29.37, the open interest changed by 2 which increased total open position to 16
On 8 May HINDALCO was trading at 620.20. The strike last trading price was 25.75, which was -0.65 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 7 May HINDALCO was trading at 636.30. The strike last trading price was 25.75, which was -0.65 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 6 May HINDALCO was trading at 630.05. The strike last trading price was 25.75, which was -3.1 lower than the previous day. The implied volatity was 33.13, the open interest changed by 1 which increased total open position to 15
On 5 May HINDALCO was trading at 633.40. The strike last trading price was 28.85, which was -0.05 lower than the previous day. The implied volatity was 33.33, the open interest changed by 2 which increased total open position to 14
On 2 May HINDALCO was trading at 632.10. The strike last trading price was 28.75, which was -6.05 lower than the previous day. The implied volatity was 32.79, the open interest changed by 7 which increased total open position to 7
On 30 Apr HINDALCO was trading at 624.65. The strike last trading price was 34.8, which was 0 lower than the previous day. The implied volatity was 2.39, the open interest changed by 0 which decreased total open position to 0
On 28 Apr HINDALCO was trading at 628.65. The strike last trading price was 34.8, which was 0 lower than the previous day. The implied volatity was 1.26, the open interest changed by 0 which decreased total open position to 0
On 25 Apr HINDALCO was trading at 622.10. The strike last trading price was 34.8, which was 0 lower than the previous day. The implied volatity was 2.02, the open interest changed by 0 which decreased total open position to 0
| HINDALCO 26JUN2025 650 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.57
Vega: 0.48
Theta: -0.36
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Jun | 641.80 | 15.8 | 4.65 | 25.50 | 1,666 | -2 | 639 |
| 12 Jun | 651.05 | 11.25 | 1.6 | 25.47 | 3,121 | 37 | 641 |
| 11 Jun | 655.20 | 9.7 | 0.55 | 25.26 | 1,254 | -14 | 635 |
| 10 Jun | 658.35 | 9.75 | -3.35 | 25.91 | 1,900 | -20 | 650 |
| 9 Jun | 650.80 | 13.2 | -1.1 | 26.26 | 1,005 | 37 | 670 |
| 6 Jun | 650.15 | 14.5 | -6.4 | 26.56 | 933 | 31 | 632 |
| 5 Jun | 637.25 | 20.75 | -2.25 | 26.50 | 396 | -9 | 601 |
| 4 Jun | 635.85 | 23.45 | -3.3 | 28.51 | 379 | 40 | 611 |
| 3 Jun | 632.00 | 27.35 | -0.1 | 30.17 | 484 | -62 | 572 |
| 2 Jun | 631.10 | 27.7 | 1 | 29.45 | 501 | -22 | 635 |
| 30 May | 633.50 | 26.65 | 8.3 | 29.38 | 896 | 54 | 658 |
| 29 May | 650.00 | 18.65 | -1 | 30.04 | 1,327 | 245 | 604 |
| 28 May | 649.95 | 20.15 | 3.15 | 30.22 | 302 | 73 | 357 |
| 27 May | 659.45 | 16.95 | 0.5 | 32.48 | 243 | 18 | 288 |
| 26 May | 661.45 | 16.65 | -3.5 | 31.64 | 586 | -6 | 269 |
| 23 May | 650.10 | 19.45 | -1.55 | 28.39 | 154 | 61 | 274 |
| 22 May | 649.55 | 21.2 | 3.2 | 30.01 | 226 | 55 | 212 |
| 21 May | 663.00 | 18 | -0.3 | 31.89 | 158 | 38 | 155 |
| 20 May | 662.75 | 17.7 | -3.1 | 33.11 | 186 | 32 | 114 |
| 19 May | 658.35 | 20.65 | -0.6 | 34.36 | 48 | 20 | 82 |
| 16 May | 657.55 | 21.25 | 1.5 | 31.96 | 21 | 10 | 61 |
| 15 May | 661.35 | 20 | -6.05 | 31.08 | 78 | 43 | 51 |
| 14 May | 650.55 | 26.05 | -19.95 | 33.34 | 9 | 7 | 8 |
| 13 May | 634.75 | 46 | 0 | 0.00 | 0 | 0 | 0 |
| 12 May | 651.95 | 46 | 0 | 0.00 | 0 | 0 | 0 |
| 9 May | 627.15 | 46 | 0 | 0.00 | 0 | 0 | 0 |
| 8 May | 620.20 | 46 | 4.65 | 34.57 | 1 | 0 | 1 |
| 7 May | 636.30 | 41.35 | 0 | 0.00 | 0 | 0 | 0 |
| 6 May | 630.05 | 41.35 | 0 | 0.00 | 0 | 0 | 0 |
| 5 May | 633.40 | 41.35 | 0 | 0.00 | 0 | 1 | 0 |
| 2 May | 632.10 | 41.35 | -7.55 | 37.32 | 1 | 0 | 0 |
| 30 Apr | 624.65 | 48.9 | 0 | - | 0 | 0 | 0 |
| 28 Apr | 628.65 | 48.9 | 0 | - | 0 | 0 | 0 |
| 25 Apr | 622.10 | 48.9 | 0 | - | 0 | 0 | 0 |
For Hindalco Industries Ltd - strike price 650 expiring on 26JUN2025
Delta for 650 PE is -0.57
Historical price for 650 PE is as follows
On 13 Jun HINDALCO was trading at 641.80. The strike last trading price was 15.8, which was 4.65 higher than the previous day. The implied volatity was 25.50, the open interest changed by -2 which decreased total open position to 639
On 12 Jun HINDALCO was trading at 651.05. The strike last trading price was 11.25, which was 1.6 higher than the previous day. The implied volatity was 25.47, the open interest changed by 37 which increased total open position to 641
On 11 Jun HINDALCO was trading at 655.20. The strike last trading price was 9.7, which was 0.55 higher than the previous day. The implied volatity was 25.26, the open interest changed by -14 which decreased total open position to 635
On 10 Jun HINDALCO was trading at 658.35. The strike last trading price was 9.75, which was -3.35 lower than the previous day. The implied volatity was 25.91, the open interest changed by -20 which decreased total open position to 650
On 9 Jun HINDALCO was trading at 650.80. The strike last trading price was 13.2, which was -1.1 lower than the previous day. The implied volatity was 26.26, the open interest changed by 37 which increased total open position to 670
On 6 Jun HINDALCO was trading at 650.15. The strike last trading price was 14.5, which was -6.4 lower than the previous day. The implied volatity was 26.56, the open interest changed by 31 which increased total open position to 632
On 5 Jun HINDALCO was trading at 637.25. The strike last trading price was 20.75, which was -2.25 lower than the previous day. The implied volatity was 26.50, the open interest changed by -9 which decreased total open position to 601
On 4 Jun HINDALCO was trading at 635.85. The strike last trading price was 23.45, which was -3.3 lower than the previous day. The implied volatity was 28.51, the open interest changed by 40 which increased total open position to 611
On 3 Jun HINDALCO was trading at 632.00. The strike last trading price was 27.35, which was -0.1 lower than the previous day. The implied volatity was 30.17, the open interest changed by -62 which decreased total open position to 572
On 2 Jun HINDALCO was trading at 631.10. The strike last trading price was 27.7, which was 1 higher than the previous day. The implied volatity was 29.45, the open interest changed by -22 which decreased total open position to 635
On 30 May HINDALCO was trading at 633.50. The strike last trading price was 26.65, which was 8.3 higher than the previous day. The implied volatity was 29.38, the open interest changed by 54 which increased total open position to 658
On 29 May HINDALCO was trading at 650.00. The strike last trading price was 18.65, which was -1 lower than the previous day. The implied volatity was 30.04, the open interest changed by 245 which increased total open position to 604
On 28 May HINDALCO was trading at 649.95. The strike last trading price was 20.15, which was 3.15 higher than the previous day. The implied volatity was 30.22, the open interest changed by 73 which increased total open position to 357
On 27 May HINDALCO was trading at 659.45. The strike last trading price was 16.95, which was 0.5 higher than the previous day. The implied volatity was 32.48, the open interest changed by 18 which increased total open position to 288
On 26 May HINDALCO was trading at 661.45. The strike last trading price was 16.65, which was -3.5 lower than the previous day. The implied volatity was 31.64, the open interest changed by -6 which decreased total open position to 269
On 23 May HINDALCO was trading at 650.10. The strike last trading price was 19.45, which was -1.55 lower than the previous day. The implied volatity was 28.39, the open interest changed by 61 which increased total open position to 274
On 22 May HINDALCO was trading at 649.55. The strike last trading price was 21.2, which was 3.2 higher than the previous day. The implied volatity was 30.01, the open interest changed by 55 which increased total open position to 212
On 21 May HINDALCO was trading at 663.00. The strike last trading price was 18, which was -0.3 lower than the previous day. The implied volatity was 31.89, the open interest changed by 38 which increased total open position to 155
On 20 May HINDALCO was trading at 662.75. The strike last trading price was 17.7, which was -3.1 lower than the previous day. The implied volatity was 33.11, the open interest changed by 32 which increased total open position to 114
On 19 May HINDALCO was trading at 658.35. The strike last trading price was 20.65, which was -0.6 lower than the previous day. The implied volatity was 34.36, the open interest changed by 20 which increased total open position to 82
On 16 May HINDALCO was trading at 657.55. The strike last trading price was 21.25, which was 1.5 higher than the previous day. The implied volatity was 31.96, the open interest changed by 10 which increased total open position to 61
On 15 May HINDALCO was trading at 661.35. The strike last trading price was 20, which was -6.05 lower than the previous day. The implied volatity was 31.08, the open interest changed by 43 which increased total open position to 51
On 14 May HINDALCO was trading at 650.55. The strike last trading price was 26.05, which was -19.95 lower than the previous day. The implied volatity was 33.34, the open interest changed by 7 which increased total open position to 8
On 13 May HINDALCO was trading at 634.75. The strike last trading price was 46, which was 0 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 12 May HINDALCO was trading at 651.95. The strike last trading price was 46, which was 0 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 9 May HINDALCO was trading at 627.15. The strike last trading price was 46, which was 0 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 8 May HINDALCO was trading at 620.20. The strike last trading price was 46, which was 4.65 higher than the previous day. The implied volatity was 34.57, the open interest changed by 0 which decreased total open position to 1
On 7 May HINDALCO was trading at 636.30. The strike last trading price was 41.35, which was 0 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 6 May HINDALCO was trading at 630.05. The strike last trading price was 41.35, which was 0 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 May HINDALCO was trading at 633.40. The strike last trading price was 41.35, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 2 May HINDALCO was trading at 632.10. The strike last trading price was 41.35, which was -7.55 lower than the previous day. The implied volatity was 37.32, the open interest changed by 0 which decreased total open position to 0
On 30 Apr HINDALCO was trading at 624.65. The strike last trading price was 48.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Apr HINDALCO was trading at 628.65. The strike last trading price was 48.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Apr HINDALCO was trading at 622.10. The strike last trading price was 48.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
