HINDALCO
Hindalco Industries Ltd
Historical option data for HINDALCO
16 Sep 2024 04:10 PM IST
| HINDALCO 670 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 685.15 | 21.65 | 6.25 | 34,81,800 | -3,36,000 | 10,05,200 | ||||
| 13 Sept | 673.25 | 15.4 | -1.45 | 36,79,200 | -42,000 | 13,34,200 | ||||
| 12 Sept | 676.20 | 16.85 | 9.95 | 1,27,72,200 | -4,29,800 | 13,74,800 | ||||
| 11 Sept | 647.70 | 6.9 | -4.65 | 35,50,400 | 5,02,600 | 18,13,000 | ||||
| 10 Sept | 659.50 | 11.55 | -0.60 | 42,68,600 | -28,000 | 13,09,000 | ||||
| 9 Sept | 658.55 | 12.15 | -5.15 | 47,55,800 | 5,13,800 | 13,27,200 | ||||
| 6 Sept | 667.10 | 17.3 | -1.30 | 35,29,400 | -18,200 | 8,19,000 | ||||
| 5 Sept | 669.95 | 18.6 | 0.00 | 24,36,000 | 1,51,200 | 8,37,200 | ||||
|
|
||||||||||
| 4 Sept | 666.80 | 18.6 | -7.80 | 36,05,000 | 4,92,800 | 6,88,800 | ||||
| 3 Sept | 678.90 | 26.4 | -3.80 | 3,97,600 | 54,600 | 1,91,800 | ||||
| 2 Sept | 683.90 | 30.2 | -14.80 | 1,19,000 | 32,200 | 1,34,400 | ||||
| 30 Aug | 701.35 | 45 | 2.40 | 36,400 | -4,200 | 1,03,600 | ||||
| 29 Aug | 700.50 | 42.6 | -3.20 | 30,800 | 2,800 | 1,06,400 | ||||
| 28 Aug | 705.05 | 45.8 | -1.50 | 12,600 | -5,600 | 1,05,000 | ||||
| 27 Aug | 703.50 | 47.3 | -6.60 | 21,000 | 5,600 | 1,10,600 | ||||
| 26 Aug | 711.85 | 53.9 | 22.15 | 54,600 | 5,600 | 1,03,600 | ||||
| 23 Aug | 685.10 | 31.75 | -0.85 | 56,000 | -5,600 | 96,600 | ||||
| 22 Aug | 685.55 | 32.6 | -0.75 | 22,400 | 7,000 | 1,02,200 | ||||
| 21 Aug | 685.60 | 33.35 | 8.80 | 1,05,000 | -15,400 | 95,200 | ||||
| 20 Aug | 672.90 | 24.55 | 4.80 | 1,56,800 | 25,200 | 1,12,000 | ||||
| 19 Aug | 658.85 | 19.75 | 8.30 | 1,21,800 | 35,000 | 86,800 | ||||
| 16 Aug | 634.15 | 11.45 | 1.25 | 32,200 | 15,400 | 50,400 | ||||
| 14 Aug | 621.45 | 10.2 | -2.20 | 22,400 | 8,400 | 33,600 | ||||
| 13 Aug | 621.40 | 12.4 | -2.45 | 1,400 | 0 | 25,200 | ||||
| 12 Aug | 629.35 | 14.85 | 1.20 | 5,600 | 1,400 | 25,200 | ||||
| 9 Aug | 622.90 | 13.65 | 1.65 | 5,600 | 2,800 | 23,800 | ||||
| 8 Aug | 614.05 | 12 | -1.00 | 1,400 | 0 | 19,600 | ||||
| 7 Aug | 623.70 | 13 | -5.00 | 1,400 | 0 | 19,600 | ||||
| 6 Aug | 610.30 | 18 | 2.15 | 4,200 | 2,800 | 19,600 | ||||
| 5 Aug | 614.30 | 15.85 | -8.15 | 12,600 | 7,000 | 15,400 | ||||
| 2 Aug | 648.05 | 24 | -22.00 | 9,800 | 7,000 | 8,400 | ||||
| 1 Aug | 673.50 | 46 | 11.45 | 1,400 | 0 | 0 | ||||
| 31 Jul | 669.60 | 34.55 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 660.50 | 34.55 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 666.85 | 34.55 | 0 | 0 | 0 | |||||
For Hindalco Industries Ltd - strike price 670 expiring on 26SEP2024
Delta for 670 CE is -
Historical price for 670 CE is as follows
On 16 Sept HINDALCO was trading at 685.15. The strike last trading price was 21.65, which was 6.25 higher than the previous day. The implied volatity was -, the open interest changed by -336000 which decreased total open position to 1005200
On 13 Sept HINDALCO was trading at 673.25. The strike last trading price was 15.4, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by -42000 which decreased total open position to 1334200
On 12 Sept HINDALCO was trading at 676.20. The strike last trading price was 16.85, which was 9.95 higher than the previous day. The implied volatity was -, the open interest changed by -429800 which decreased total open position to 1374800
On 11 Sept HINDALCO was trading at 647.70. The strike last trading price was 6.9, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by 502600 which increased total open position to 1813000
On 10 Sept HINDALCO was trading at 659.50. The strike last trading price was 11.55, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -28000 which decreased total open position to 1309000
On 9 Sept HINDALCO was trading at 658.55. The strike last trading price was 12.15, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by 513800 which increased total open position to 1327200
On 6 Sept HINDALCO was trading at 667.10. The strike last trading price was 17.3, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by -18200 which decreased total open position to 819000
On 5 Sept HINDALCO was trading at 669.95. The strike last trading price was 18.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 151200 which increased total open position to 837200
On 4 Sept HINDALCO was trading at 666.80. The strike last trading price was 18.6, which was -7.80 lower than the previous day. The implied volatity was -, the open interest changed by 492800 which increased total open position to 688800
On 3 Sept HINDALCO was trading at 678.90. The strike last trading price was 26.4, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 54600 which increased total open position to 191800
On 2 Sept HINDALCO was trading at 683.90. The strike last trading price was 30.2, which was -14.80 lower than the previous day. The implied volatity was -, the open interest changed by 32200 which increased total open position to 134400
On 30 Aug HINDALCO was trading at 701.35. The strike last trading price was 45, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by -4200 which decreased total open position to 103600
On 29 Aug HINDALCO was trading at 700.50. The strike last trading price was 42.6, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 106400
On 28 Aug HINDALCO was trading at 705.05. The strike last trading price was 45.8, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by -5600 which decreased total open position to 105000
On 27 Aug HINDALCO was trading at 703.50. The strike last trading price was 47.3, which was -6.60 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 110600
On 26 Aug HINDALCO was trading at 711.85. The strike last trading price was 53.9, which was 22.15 higher than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 103600
On 23 Aug HINDALCO was trading at 685.10. The strike last trading price was 31.75, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -5600 which decreased total open position to 96600
On 22 Aug HINDALCO was trading at 685.55. The strike last trading price was 32.6, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 102200
On 21 Aug HINDALCO was trading at 685.60. The strike last trading price was 33.35, which was 8.80 higher than the previous day. The implied volatity was -, the open interest changed by -15400 which decreased total open position to 95200
On 20 Aug HINDALCO was trading at 672.90. The strike last trading price was 24.55, which was 4.80 higher than the previous day. The implied volatity was -, the open interest changed by 25200 which increased total open position to 112000
On 19 Aug HINDALCO was trading at 658.85. The strike last trading price was 19.75, which was 8.30 higher than the previous day. The implied volatity was -, the open interest changed by 35000 which increased total open position to 86800
On 16 Aug HINDALCO was trading at 634.15. The strike last trading price was 11.45, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 15400 which increased total open position to 50400
On 14 Aug HINDALCO was trading at 621.45. The strike last trading price was 10.2, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 33600
On 13 Aug HINDALCO was trading at 621.40. The strike last trading price was 12.4, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25200
On 12 Aug HINDALCO was trading at 629.35. The strike last trading price was 14.85, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 25200
On 9 Aug HINDALCO was trading at 622.90. The strike last trading price was 13.65, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 23800
On 8 Aug HINDALCO was trading at 614.05. The strike last trading price was 12, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19600
On 7 Aug HINDALCO was trading at 623.70. The strike last trading price was 13, 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 19600
On 6 Aug HINDALCO was trading at 610.30. The strike last trading price was 18, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 19600
On 5 Aug HINDALCO was trading at 614.30. The strike last trading price was 15.85, which was -8.15 lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 15400
On 2 Aug HINDALCO was trading at 648.05. The strike last trading price was 24, which was -22.00 lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 8400
On 1 Aug HINDALCO was trading at 673.50. The strike last trading price was 46, which was 11.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Jul HINDALCO was trading at 669.60. The strike last trading price was 34.55, 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 Jul HINDALCO was trading at 660.50. The strike last trading price was 34.55, 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 29 Jul HINDALCO was trading at 666.85. The strike last trading price was 34.55, 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 670 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 685.15 | 5.8 | -4.50 | 35,37,800 | 1,26,000 | 11,34,000 |
| 13 Sept | 673.25 | 10.3 | -0.55 | 43,48,400 | 39,200 | 10,03,800 |
| 12 Sept | 676.20 | 10.85 | -14.65 | 45,02,400 | 2,18,400 | 9,98,200 |
| 11 Sept | 647.70 | 25.5 | 7.00 | 8,47,000 | 16,800 | 7,84,000 |
| 10 Sept | 659.50 | 18.5 | -1.40 | 17,01,000 | -1,12,000 | 7,68,600 |
| 9 Sept | 658.55 | 19.9 | 1.70 | 30,74,400 | -84,000 | 8,93,200 |
| 6 Sept | 667.10 | 18.2 | 1.70 | 26,89,400 | -57,400 | 9,75,800 |
| 5 Sept | 669.95 | 16.5 | -2.35 | 11,74,600 | 7,000 | 10,33,200 |
| 4 Sept | 666.80 | 18.85 | 5.20 | 31,79,400 | 3,85,000 | 10,30,400 |
| 3 Sept | 678.90 | 13.65 | 1.35 | 16,57,600 | 1,03,600 | 6,51,000 |
| 2 Sept | 683.90 | 12.3 | 4.10 | 14,40,600 | 1,33,000 | 6,04,800 |
| 30 Aug | 701.35 | 8.2 | -1.55 | 7,82,600 | 18,200 | 4,69,000 |
| 29 Aug | 700.50 | 9.75 | 1.90 | 5,99,200 | 1,06,400 | 4,46,600 |
| 28 Aug | 705.05 | 7.85 | -0.65 | 3,79,400 | 56,000 | 3,40,200 |
| 27 Aug | 703.50 | 8.5 | 0.50 | 2,68,800 | 5,600 | 2,85,600 |
| 26 Aug | 711.85 | 8 | -6.50 | 5,95,000 | 1,42,800 | 2,78,600 |
| 23 Aug | 685.10 | 14.5 | 1.00 | 1,17,600 | 42,000 | 1,34,400 |
| 22 Aug | 685.55 | 13.5 | 0.55 | 57,400 | 2,800 | 88,200 |
| 21 Aug | 685.60 | 12.95 | -5.65 | 1,84,800 | 78,400 | 86,800 |
| 20 Aug | 672.90 | 18.6 | -31.05 | 14,000 | 7,000 | 7,000 |
| 19 Aug | 658.85 | 49.65 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 634.15 | 49.65 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 621.45 | 49.65 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 621.40 | 49.65 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 629.35 | 49.65 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 622.90 | 49.65 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 614.05 | 49.65 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 623.70 | 49.65 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 610.30 | 49.65 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 614.30 | 49.65 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 648.05 | 49.65 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 673.50 | 49.65 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 669.60 | 49.65 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 660.50 | 49.65 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 666.85 | 49.65 | 0 | 0 | 0 | |
For Hindalco Industries Ltd - strike price 670 expiring on 26SEP2024
Delta for 670 PE is -
Historical price for 670 PE is as follows
On 16 Sept HINDALCO was trading at 685.15. The strike last trading price was 5.8, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 126000 which increased total open position to 1134000
On 13 Sept HINDALCO was trading at 673.25. The strike last trading price was 10.3, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 39200 which increased total open position to 1003800
On 12 Sept HINDALCO was trading at 676.20. The strike last trading price was 10.85, which was -14.65 lower than the previous day. The implied volatity was -, the open interest changed by 218400 which increased total open position to 998200
On 11 Sept HINDALCO was trading at 647.70. The strike last trading price was 25.5, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 784000
On 10 Sept HINDALCO was trading at 659.50. The strike last trading price was 18.5, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by -112000 which decreased total open position to 768600
On 9 Sept HINDALCO was trading at 658.55. The strike last trading price was 19.9, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by -84000 which decreased total open position to 893200
On 6 Sept HINDALCO was trading at 667.10. The strike last trading price was 18.2, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by -57400 which decreased total open position to 975800
On 5 Sept HINDALCO was trading at 669.95. The strike last trading price was 16.5, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 1033200
On 4 Sept HINDALCO was trading at 666.80. The strike last trading price was 18.85, which was 5.20 higher than the previous day. The implied volatity was -, the open interest changed by 385000 which increased total open position to 1030400
On 3 Sept HINDALCO was trading at 678.90. The strike last trading price was 13.65, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 103600 which increased total open position to 651000
On 2 Sept HINDALCO was trading at 683.90. The strike last trading price was 12.3, which was 4.10 higher than the previous day. The implied volatity was -, the open interest changed by 133000 which increased total open position to 604800
On 30 Aug HINDALCO was trading at 701.35. The strike last trading price was 8.2, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 18200 which increased total open position to 469000
On 29 Aug HINDALCO was trading at 700.50. The strike last trading price was 9.75, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 106400 which increased total open position to 446600
On 28 Aug HINDALCO was trading at 705.05. The strike last trading price was 7.85, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 56000 which increased total open position to 340200
On 27 Aug HINDALCO was trading at 703.50. The strike last trading price was 8.5, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 285600
On 26 Aug HINDALCO was trading at 711.85. The strike last trading price was 8, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by 142800 which increased total open position to 278600
On 23 Aug HINDALCO was trading at 685.10. The strike last trading price was 14.5, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 134400
On 22 Aug HINDALCO was trading at 685.55. The strike last trading price was 13.5, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 88200
On 21 Aug HINDALCO was trading at 685.60. The strike last trading price was 12.95, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by 78400 which increased total open position to 86800
On 20 Aug HINDALCO was trading at 672.90. The strike last trading price was 18.6, which was -31.05 lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 7000
On 19 Aug HINDALCO was trading at 658.85. The strike last trading price was 49.65, 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 16 Aug HINDALCO was trading at 634.15. The strike last trading price was 49.65, 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 14 Aug HINDALCO was trading at 621.45. The strike last trading price was 49.65, 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 13 Aug HINDALCO was trading at 621.40. The strike last trading price was 49.65, 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 12 Aug HINDALCO was trading at 629.35. The strike last trading price was 49.65, 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 9 Aug HINDALCO was trading at 622.90. The strike last trading price was 49.65, 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 8 Aug HINDALCO was trading at 614.05. The strike last trading price was 49.65, 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 7 Aug HINDALCO was trading at 623.70. The strike last trading price was 49.65, 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 6 Aug HINDALCO was trading at 610.30. The strike last trading price was 49.65, 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 Aug HINDALCO was trading at 614.30. The strike last trading price was 49.65, 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 Aug HINDALCO was trading at 648.05. The strike last trading price was 49.65, 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 1 Aug HINDALCO was trading at 673.50. The strike last trading price was 49.65, 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 31 Jul HINDALCO was trading at 669.60. The strike last trading price was 49.65, 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 Jul HINDALCO was trading at 660.50. The strike last trading price was 49.65, 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 29 Jul HINDALCO was trading at 666.85. The strike last trading price was 49.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0