HINDALCO
Hindalco Industries Ltd
Historical option data for HINDALCO
20 Dec 2024 04:10 PM IST
| HINDALCO 26DEC2024 670 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 0.08
Theta: -0.22
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 622.65 | 0.5 | -0.60 | 31.83 | 3,208 | -101 | 3,067 | |||
| 19 Dec | 629.35 | 1.1 | -0.40 | 31.39 | 1,702 | -105 | 3,168 | |||
| 18 Dec | 633.00 | 1.5 | -1.10 | 29.74 | 2,957 | 64 | 3,380 | |||
| 17 Dec | 639.45 | 2.6 | -2.80 | 29.42 | 2,786 | 252 | 3,317 | |||
| 16 Dec | 653.50 | 5.4 | -3.30 | 26.26 | 3,030 | 277 | 3,057 | |||
| 13 Dec | 662.10 | 8.7 | -3.85 | 19.84 | 4,908 | 142 | 2,773 | |||
| 12 Dec | 668.70 | 12.55 | -2.40 | 22.71 | 6,583 | 879 | 2,631 | |||
| 11 Dec | 670.50 | 14.95 | -0.05 | 25.03 | 3,961 | 16 | 1,747 | |||
| 10 Dec | 668.90 | 15 | -1.45 | 24.35 | 2,868 | 63 | 1,734 | |||
| 9 Dec | 670.90 | 16.45 | -0.55 | 25.51 | 5,070 | 497 | 1,668 | |||
| 6 Dec | 670.15 | 17 | 0.30 | 24.20 | 2,802 | -25 | 1,165 | |||
| 5 Dec | 670.85 | 16.7 | 2.55 | 22.73 | 3,643 | -105 | 1,191 | |||
| 4 Dec | 663.05 | 14.15 | -2.15 | 24.40 | 2,339 | 14 | 1,297 | |||
| 3 Dec | 667.55 | 16.3 | 0.85 | 23.90 | 2,351 | 37 | 1,285 | |||
| 2 Dec | 662.60 | 15.45 | 1.25 | 24.83 | 1,279 | 42 | 1,250 | |||
| 29 Nov | 656.20 | 14.2 | 0.60 | 25.02 | 1,761 | 330 | 1,239 | |||
| 28 Nov | 650.25 | 13.6 | -4.40 | 26.65 | 1,835 | 287 | 907 | |||
| 27 Nov | 661.10 | 18 | -2.05 | 26.37 | 1,206 | 230 | 619 | |||
| 26 Nov | 666.10 | 20.05 | 0.50 | 26.40 | 1,074 | 122 | 387 | |||
| 25 Nov | 659.85 | 19.55 | 3.55 | 28.10 | 505 | 95 | 264 | |||
| 22 Nov | 652.10 | 16 | 0.95 | 26.70 | 183 | 32 | 201 | |||
|
|
||||||||||
| 21 Nov | 648.05 | 15.05 | 2.05 | 27.32 | 133 | 11 | 169 | |||
| 20 Nov | 640.00 | 13 | 0.00 | 28.44 | 246 | 56 | 157 | |||
| 19 Nov | 640.00 | 13 | -5.40 | 28.44 | 246 | 55 | 157 | |||
| 18 Nov | 651.05 | 18.4 | 9.05 | 28.27 | 239 | 24 | 103 | |||
| 14 Nov | 627.35 | 9.35 | -1.60 | 25.75 | 17 | 3 | 79 | |||
| 13 Nov | 626.60 | 10.95 | -9.50 | 26.93 | 85 | 35 | 76 | |||
| 12 Nov | 651.65 | 20.45 | -32.05 | 28.90 | 66 | 41 | 41 | |||
| 11 Nov | 655.35 | 52.5 | 0.00 | 0.91 | 0 | 0 | 0 | |||
| 8 Nov | 650.45 | 52.5 | 0.00 | 1.61 | 0 | 0 | 0 | |||
| 7 Nov | 648.10 | 52.5 | 0.00 | 1.61 | 0 | 0 | 0 | |||
| 6 Nov | 708.20 | 52.5 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 697.55 | 52.5 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 674.30 | 52.5 | 52.50 | - | 0 | 0 | 0 | |||
| 1 Nov | 690.90 | 0 | - | 0 | 0 | 0 | ||||
For Hindalco Industries Ltd - strike price 670 expiring on 26DEC2024
Delta for 670 CE is 0.05
Historical price for 670 CE is as follows
On 20 Dec HINDALCO was trading at 622.65. The strike last trading price was 0.5, which was -0.60 lower than the previous day. The implied volatity was 31.83, the open interest changed by -101 which decreased total open position to 3067
On 19 Dec HINDALCO was trading at 629.35. The strike last trading price was 1.1, which was -0.40 lower than the previous day. The implied volatity was 31.39, the open interest changed by -105 which decreased total open position to 3168
On 18 Dec HINDALCO was trading at 633.00. The strike last trading price was 1.5, which was -1.10 lower than the previous day. The implied volatity was 29.74, the open interest changed by 64 which increased total open position to 3380
On 17 Dec HINDALCO was trading at 639.45. The strike last trading price was 2.6, which was -2.80 lower than the previous day. The implied volatity was 29.42, the open interest changed by 252 which increased total open position to 3317
On 16 Dec HINDALCO was trading at 653.50. The strike last trading price was 5.4, which was -3.30 lower than the previous day. The implied volatity was 26.26, the open interest changed by 277 which increased total open position to 3057
On 13 Dec HINDALCO was trading at 662.10. The strike last trading price was 8.7, which was -3.85 lower than the previous day. The implied volatity was 19.84, the open interest changed by 142 which increased total open position to 2773
On 12 Dec HINDALCO was trading at 668.70. The strike last trading price was 12.55, which was -2.40 lower than the previous day. The implied volatity was 22.71, the open interest changed by 879 which increased total open position to 2631
On 11 Dec HINDALCO was trading at 670.50. The strike last trading price was 14.95, which was -0.05 lower than the previous day. The implied volatity was 25.03, the open interest changed by 16 which increased total open position to 1747
On 10 Dec HINDALCO was trading at 668.90. The strike last trading price was 15, which was -1.45 lower than the previous day. The implied volatity was 24.35, the open interest changed by 63 which increased total open position to 1734
On 9 Dec HINDALCO was trading at 670.90. The strike last trading price was 16.45, which was -0.55 lower than the previous day. The implied volatity was 25.51, the open interest changed by 497 which increased total open position to 1668
On 6 Dec HINDALCO was trading at 670.15. The strike last trading price was 17, which was 0.30 higher than the previous day. The implied volatity was 24.20, the open interest changed by -25 which decreased total open position to 1165
On 5 Dec HINDALCO was trading at 670.85. The strike last trading price was 16.7, which was 2.55 higher than the previous day. The implied volatity was 22.73, the open interest changed by -105 which decreased total open position to 1191
On 4 Dec HINDALCO was trading at 663.05. The strike last trading price was 14.15, which was -2.15 lower than the previous day. The implied volatity was 24.40, the open interest changed by 14 which increased total open position to 1297
On 3 Dec HINDALCO was trading at 667.55. The strike last trading price was 16.3, which was 0.85 higher than the previous day. The implied volatity was 23.90, the open interest changed by 37 which increased total open position to 1285
On 2 Dec HINDALCO was trading at 662.60. The strike last trading price was 15.45, which was 1.25 higher than the previous day. The implied volatity was 24.83, the open interest changed by 42 which increased total open position to 1250
On 29 Nov HINDALCO was trading at 656.20. The strike last trading price was 14.2, which was 0.60 higher than the previous day. The implied volatity was 25.02, the open interest changed by 330 which increased total open position to 1239
On 28 Nov HINDALCO was trading at 650.25. The strike last trading price was 13.6, which was -4.40 lower than the previous day. The implied volatity was 26.65, the open interest changed by 287 which increased total open position to 907
On 27 Nov HINDALCO was trading at 661.10. The strike last trading price was 18, which was -2.05 lower than the previous day. The implied volatity was 26.37, the open interest changed by 230 which increased total open position to 619
On 26 Nov HINDALCO was trading at 666.10. The strike last trading price was 20.05, which was 0.50 higher than the previous day. The implied volatity was 26.40, the open interest changed by 122 which increased total open position to 387
On 25 Nov HINDALCO was trading at 659.85. The strike last trading price was 19.55, which was 3.55 higher than the previous day. The implied volatity was 28.10, the open interest changed by 95 which increased total open position to 264
On 22 Nov HINDALCO was trading at 652.10. The strike last trading price was 16, which was 0.95 higher than the previous day. The implied volatity was 26.70, the open interest changed by 32 which increased total open position to 201
On 21 Nov HINDALCO was trading at 648.05. The strike last trading price was 15.05, which was 2.05 higher than the previous day. The implied volatity was 27.32, the open interest changed by 11 which increased total open position to 169
On 20 Nov HINDALCO was trading at 640.00. The strike last trading price was 13, which was 0.00 lower than the previous day. The implied volatity was 28.44, the open interest changed by 56 which increased total open position to 157
On 19 Nov HINDALCO was trading at 640.00. The strike last trading price was 13, which was -5.40 lower than the previous day. The implied volatity was 28.44, the open interest changed by 55 which increased total open position to 157
On 18 Nov HINDALCO was trading at 651.05. The strike last trading price was 18.4, which was 9.05 higher than the previous day. The implied volatity was 28.27, the open interest changed by 24 which increased total open position to 103
On 14 Nov HINDALCO was trading at 627.35. The strike last trading price was 9.35, which was -1.60 lower than the previous day. The implied volatity was 25.75, the open interest changed by 3 which increased total open position to 79
On 13 Nov HINDALCO was trading at 626.60. The strike last trading price was 10.95, which was -9.50 lower than the previous day. The implied volatity was 26.93, the open interest changed by 35 which increased total open position to 76
On 12 Nov HINDALCO was trading at 651.65. The strike last trading price was 20.45, which was -32.05 lower than the previous day. The implied volatity was 28.90, the open interest changed by 41 which increased total open position to 41
On 11 Nov HINDALCO was trading at 655.35. The strike last trading price was 52.5, which was 0.00 lower than the previous day. The implied volatity was 0.91, the open interest changed by 0 which decreased total open position to 0
On 8 Nov HINDALCO was trading at 650.45. The strike last trading price was 52.5, which was 0.00 lower than the previous day. The implied volatity was 1.61, the open interest changed by 0 which decreased total open position to 0
On 7 Nov HINDALCO was trading at 648.10. The strike last trading price was 52.5, which was 0.00 lower than the previous day. The implied volatity was 1.61, the open interest changed by 0 which decreased total open position to 0
On 6 Nov HINDALCO was trading at 708.20. The strike last trading price was 52.5, 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 Nov HINDALCO was trading at 697.55. The strike last trading price was 52.5, 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 Nov HINDALCO was trading at 674.30. The strike last trading price was 52.5, which was 52.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Nov HINDALCO was trading at 690.90. The strike last trading price was 0, 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 26DEC2024 670 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 622.65 | 44.3 | 3.30 | - | 106 | -13 | 1,144 |
| 19 Dec | 629.35 | 41 | 3.25 | 38.48 | 165 | 4 | 1,157 |
| 18 Dec | 633.00 | 37.75 | 6.30 | 34.35 | 115 | -5 | 1,153 |
| 17 Dec | 639.45 | 31.45 | 11.45 | 26.05 | 253 | -81 | 1,159 |
| 16 Dec | 653.50 | 20 | 6.20 | 24.48 | 857 | -2 | 1,240 |
| 13 Dec | 662.10 | 13.8 | 0.85 | 24.81 | 1,212 | -78 | 1,242 |
| 12 Dec | 668.70 | 12.95 | 1.20 | 26.10 | 3,046 | 538 | 1,320 |
| 11 Dec | 670.50 | 11.75 | -1.30 | 24.19 | 2,203 | 102 | 781 |
| 10 Dec | 668.90 | 13.05 | -0.75 | 25.75 | 1,531 | 139 | 679 |
| 9 Dec | 670.90 | 13.8 | 0.25 | 26.84 | 1,611 | 123 | 542 |
| 6 Dec | 670.15 | 13.55 | -1.00 | 24.54 | 1,287 | 81 | 420 |
| 5 Dec | 670.85 | 14.55 | -4.65 | 25.87 | 1,440 | -17 | 337 |
| 4 Dec | 663.05 | 19.2 | 1.60 | 26.68 | 1,168 | -20 | 358 |
| 3 Dec | 667.55 | 17.6 | -3.10 | 26.92 | 698 | -26 | 377 |
| 2 Dec | 662.60 | 20.7 | -3.65 | 28.28 | 508 | 96 | 402 |
| 29 Nov | 656.20 | 24.35 | -3.40 | 27.98 | 244 | -41 | 308 |
| 28 Nov | 650.25 | 27.75 | 4.45 | 28.38 | 471 | 141 | 350 |
| 27 Nov | 661.10 | 23.3 | 1.30 | 28.92 | 521 | 101 | 209 |
| 26 Nov | 666.10 | 22 | -3.45 | 28.94 | 383 | 54 | 109 |
| 25 Nov | 659.85 | 25.45 | -5.35 | 30.20 | 261 | 26 | 54 |
| 22 Nov | 652.10 | 30.8 | -2.25 | 30.54 | 23 | -2 | 26 |
| 21 Nov | 648.05 | 33.05 | 0.00 | 0.00 | 0 | 13 | 0 |
| 20 Nov | 640.00 | 33.05 | 0.00 | 21.34 | 21 | 13 | 28 |
| 19 Nov | 640.00 | 33.05 | 1.70 | 21.34 | 21 | 13 | 28 |
| 18 Nov | 651.05 | 31.35 | 2.30 | 29.47 | 35 | 14 | 14 |
| 14 Nov | 627.35 | 29.05 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 626.60 | 29.05 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 651.65 | 29.05 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 655.35 | 29.05 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 650.45 | 29.05 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 648.10 | 29.05 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 708.20 | 29.05 | 0.00 | 5.12 | 0 | 0 | 0 |
| 5 Nov | 697.55 | 29.05 | 0.00 | 4.09 | 0 | 0 | 0 |
| 4 Nov | 674.30 | 29.05 | 29.05 | 1.66 | 0 | 0 | 0 |
| 1 Nov | 690.90 | 0 | 3.19 | 0 | 0 | 0 | |
For Hindalco Industries Ltd - strike price 670 expiring on 26DEC2024
Delta for 670 PE is -
Historical price for 670 PE is as follows
On 20 Dec HINDALCO was trading at 622.65. The strike last trading price was 44.3, which was 3.30 higher than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 1144
On 19 Dec HINDALCO was trading at 629.35. The strike last trading price was 41, which was 3.25 higher than the previous day. The implied volatity was 38.48, the open interest changed by 4 which increased total open position to 1157
On 18 Dec HINDALCO was trading at 633.00. The strike last trading price was 37.75, which was 6.30 higher than the previous day. The implied volatity was 34.35, the open interest changed by -5 which decreased total open position to 1153
On 17 Dec HINDALCO was trading at 639.45. The strike last trading price was 31.45, which was 11.45 higher than the previous day. The implied volatity was 26.05, the open interest changed by -81 which decreased total open position to 1159
On 16 Dec HINDALCO was trading at 653.50. The strike last trading price was 20, which was 6.20 higher than the previous day. The implied volatity was 24.48, the open interest changed by -2 which decreased total open position to 1240
On 13 Dec HINDALCO was trading at 662.10. The strike last trading price was 13.8, which was 0.85 higher than the previous day. The implied volatity was 24.81, the open interest changed by -78 which decreased total open position to 1242
On 12 Dec HINDALCO was trading at 668.70. The strike last trading price was 12.95, which was 1.20 higher than the previous day. The implied volatity was 26.10, the open interest changed by 538 which increased total open position to 1320
On 11 Dec HINDALCO was trading at 670.50. The strike last trading price was 11.75, which was -1.30 lower than the previous day. The implied volatity was 24.19, the open interest changed by 102 which increased total open position to 781
On 10 Dec HINDALCO was trading at 668.90. The strike last trading price was 13.05, which was -0.75 lower than the previous day. The implied volatity was 25.75, the open interest changed by 139 which increased total open position to 679
On 9 Dec HINDALCO was trading at 670.90. The strike last trading price was 13.8, which was 0.25 higher than the previous day. The implied volatity was 26.84, the open interest changed by 123 which increased total open position to 542
On 6 Dec HINDALCO was trading at 670.15. The strike last trading price was 13.55, which was -1.00 lower than the previous day. The implied volatity was 24.54, the open interest changed by 81 which increased total open position to 420
On 5 Dec HINDALCO was trading at 670.85. The strike last trading price was 14.55, which was -4.65 lower than the previous day. The implied volatity was 25.87, the open interest changed by -17 which decreased total open position to 337
On 4 Dec HINDALCO was trading at 663.05. The strike last trading price was 19.2, which was 1.60 higher than the previous day. The implied volatity was 26.68, the open interest changed by -20 which decreased total open position to 358
On 3 Dec HINDALCO was trading at 667.55. The strike last trading price was 17.6, which was -3.10 lower than the previous day. The implied volatity was 26.92, the open interest changed by -26 which decreased total open position to 377
On 2 Dec HINDALCO was trading at 662.60. The strike last trading price was 20.7, which was -3.65 lower than the previous day. The implied volatity was 28.28, the open interest changed by 96 which increased total open position to 402
On 29 Nov HINDALCO was trading at 656.20. The strike last trading price was 24.35, which was -3.40 lower than the previous day. The implied volatity was 27.98, the open interest changed by -41 which decreased total open position to 308
On 28 Nov HINDALCO was trading at 650.25. The strike last trading price was 27.75, which was 4.45 higher than the previous day. The implied volatity was 28.38, the open interest changed by 141 which increased total open position to 350
On 27 Nov HINDALCO was trading at 661.10. The strike last trading price was 23.3, which was 1.30 higher than the previous day. The implied volatity was 28.92, the open interest changed by 101 which increased total open position to 209
On 26 Nov HINDALCO was trading at 666.10. The strike last trading price was 22, which was -3.45 lower than the previous day. The implied volatity was 28.94, the open interest changed by 54 which increased total open position to 109
On 25 Nov HINDALCO was trading at 659.85. The strike last trading price was 25.45, which was -5.35 lower than the previous day. The implied volatity was 30.20, the open interest changed by 26 which increased total open position to 54
On 22 Nov HINDALCO was trading at 652.10. The strike last trading price was 30.8, which was -2.25 lower than the previous day. The implied volatity was 30.54, the open interest changed by -2 which decreased total open position to 26
On 21 Nov HINDALCO was trading at 648.05. The strike last trading price was 33.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 13 which increased total open position to 0
On 20 Nov HINDALCO was trading at 640.00. The strike last trading price was 33.05, which was 0.00 lower than the previous day. The implied volatity was 21.34, the open interest changed by 13 which increased total open position to 28
On 19 Nov HINDALCO was trading at 640.00. The strike last trading price was 33.05, which was 1.70 higher than the previous day. The implied volatity was 21.34, the open interest changed by 13 which increased total open position to 28
On 18 Nov HINDALCO was trading at 651.05. The strike last trading price was 31.35, which was 2.30 higher than the previous day. The implied volatity was 29.47, the open interest changed by 14 which increased total open position to 14
On 14 Nov HINDALCO was trading at 627.35. The strike last trading price was 29.05, 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 13 Nov HINDALCO was trading at 626.60. The strike last trading price was 29.05, 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 12 Nov HINDALCO was trading at 651.65. The strike last trading price was 29.05, 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 11 Nov HINDALCO was trading at 655.35. The strike last trading price was 29.05, 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 8 Nov HINDALCO was trading at 650.45. The strike last trading price was 29.05, 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 7 Nov HINDALCO was trading at 648.10. The strike last trading price was 29.05, 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 6 Nov HINDALCO was trading at 708.20. The strike last trading price was 29.05, which was 0.00 lower than the previous day. The implied volatity was 5.12, the open interest changed by 0 which decreased total open position to 0
On 5 Nov HINDALCO was trading at 697.55. The strike last trading price was 29.05, which was 0.00 lower than the previous day. The implied volatity was 4.09, the open interest changed by 0 which decreased total open position to 0
On 4 Nov HINDALCO was trading at 674.30. The strike last trading price was 29.05, which was 29.05 higher than the previous day. The implied volatity was 1.66, the open interest changed by 0 which decreased total open position to 0
On 1 Nov HINDALCO was trading at 690.90. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 3.19, the open interest changed by 0 which decreased total open position to 0
