`
[--[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 670 CE
Delta: 0.14
Vega: 0.27
Theta: -0.29
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
14 Nov 627.35 2.35 -1.40 27.87 4,096 -88 3,768
13 Nov 626.60 3.75 -4.75 30.58 6,470 103 3,863
12 Nov 651.65 8.5 -5.30 28.69 14,064 1,965 3,770
11 Nov 655.35 13.8 1.90 33.64 4,704 138 1,801
8 Nov 650.45 11.9 -2.20 31.57 4,030 -114 1,650
7 Nov 648.10 14.1 -36.40 34.60 9,973 1,611 1,777
6 Nov 708.20 50.5 7.55 36.36 145 6 166
5 Nov 697.55 42.95 13.95 34.29 639 -15 153
4 Nov 674.30 29 -9.20 35.88 1,077 134 181
1 Nov 690.90 38.2 0.00 0.00 0 11 0
31 Oct 686.05 38.2 -1.35 - 89 11 47
30 Oct 688.40 39.55 -5.70 - 41 14 36
29 Oct 693.60 45.25 2.75 - 21 5 22
28 Oct 692.90 42.5 6.65 - 15 4 17
25 Oct 678.75 35.85 -7.15 - 26 6 13
24 Oct 690.70 43 -47.00 - 12 7 7
23 Oct 717.10 90 0.00 - 0 0 0
22 Oct 720.25 90 0.00 - 0 0 0
21 Oct 739.60 90 0.00 - 0 0 0
18 Oct 753.50 90 0.00 - 0 0 0
17 Oct 734.80 90 0.00 - 0 0 0
16 Oct 733.10 90 0.00 - 0 0 0
15 Oct 726.95 90 0.00 - 0 0 0
14 Oct 743.00 90 0.00 - 0 0 0
11 Oct 747.35 90 0.00 - 0 0 0
10 Oct 730.15 90 0.00 - 0 0 0
9 Oct 727.55 90 0.00 - 0 0 0
8 Oct 721.80 90 0.00 - 0 0 0
7 Oct 731.30 90 0.00 - 0 0 0
4 Oct 747.90 90 0.00 - 0 0 0
3 Oct 747.10 90 0.00 - 0 0 0
1 Oct 761.55 90 0.00 - 0 0 0
30 Sept 756.20 90 0.00 - 0 0 0
27 Sept 747.15 90 - 0 0 0


For Hindalco Industries Ltd - strike price 670 expiring on 28NOV2024

Delta for 670 CE is 0.14

Historical price for 670 CE is as follows

On 14 Nov HINDALCO was trading at 627.35. The strike last trading price was 2.35, which was -1.40 lower than the previous day. The implied volatity was 27.87, the open interest changed by -88 which decreased total open position to 3768


On 13 Nov HINDALCO was trading at 626.60. The strike last trading price was 3.75, which was -4.75 lower than the previous day. The implied volatity was 30.58, the open interest changed by 103 which increased total open position to 3863


On 12 Nov HINDALCO was trading at 651.65. The strike last trading price was 8.5, which was -5.30 lower than the previous day. The implied volatity was 28.69, the open interest changed by 1965 which increased total open position to 3770


On 11 Nov HINDALCO was trading at 655.35. The strike last trading price was 13.8, which was 1.90 higher than the previous day. The implied volatity was 33.64, the open interest changed by 138 which increased total open position to 1801


On 8 Nov HINDALCO was trading at 650.45. The strike last trading price was 11.9, which was -2.20 lower than the previous day. The implied volatity was 31.57, the open interest changed by -114 which decreased total open position to 1650


On 7 Nov HINDALCO was trading at 648.10. The strike last trading price was 14.1, which was -36.40 lower than the previous day. The implied volatity was 34.60, the open interest changed by 1611 which increased total open position to 1777


On 6 Nov HINDALCO was trading at 708.20. The strike last trading price was 50.5, which was 7.55 higher than the previous day. The implied volatity was 36.36, the open interest changed by 6 which increased total open position to 166


On 5 Nov HINDALCO was trading at 697.55. The strike last trading price was 42.95, which was 13.95 higher than the previous day. The implied volatity was 34.29, the open interest changed by -15 which decreased total open position to 153


On 4 Nov HINDALCO was trading at 674.30. The strike last trading price was 29, which was -9.20 lower than the previous day. The implied volatity was 35.88, the open interest changed by 134 which increased total open position to 181


On 1 Nov HINDALCO was trading at 690.90. The strike last trading price was 38.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 11 which increased total open position to 0


On 31 Oct HINDALCO was trading at 686.05. The strike last trading price was 38.2, which was -1.35 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 39.55, which was -5.70 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 45.25, which was 2.75 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 42.5, which was 6.65 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 35.85, which was -7.15 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 43, which was -47.00 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 90, 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 22 Oct HINDALCO was trading at 720.25. The strike last trading price was 90, 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 90, 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 90, 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 90, 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 90, 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 90, 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 90, 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 90, 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 90, 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 90, 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 8 Oct HINDALCO was trading at 721.80. The strike last trading price was 90, 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 90, 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 90, 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 90, 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 90, 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 90, 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 90, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


HINDALCO 28NOV2024 670 PE
Delta: -0.81
Vega: 0.34
Theta: -0.26
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
14 Nov 627.35 43.8 0.50 34.45 97 -30 1,111
13 Nov 626.60 43.3 16.60 35.59 273 -72 1,141
12 Nov 651.65 26.7 1.65 29.85 2,168 283 1,217
11 Nov 655.35 25.05 -6.70 32.58 573 -39 938
8 Nov 650.45 31.75 -0.75 35.73 854 -43 980
7 Nov 648.10 32.5 23.40 36.02 5,456 495 1,027
6 Nov 708.20 9.1 -3.35 36.32 1,142 15 535
5 Nov 697.55 12.45 -8.90 37.17 1,635 -7 523
4 Nov 674.30 21.35 4.05 36.97 1,569 160 531
1 Nov 690.90 17.3 0.15 39.17 47 1 368
31 Oct 686.05 17.15 0.55 - 762 24 369
30 Oct 688.40 16.6 0.60 - 898 271 347
29 Oct 693.60 16 0.30 - 139 19 77
28 Oct 692.90 15.7 -7.25 - 81 25 59
25 Oct 678.75 22.95 4.80 - 63 13 34
24 Oct 690.70 18.15 8.40 - 110 13 21
23 Oct 717.10 9.75 0.00 - 0 4 0
22 Oct 720.25 9.75 0.25 - 11 2 6
21 Oct 739.60 9.5 0.00 - 0 0 0
18 Oct 753.50 9.5 0.00 - 0 0 0
17 Oct 734.80 9.5 0.00 - 0 0 0
16 Oct 733.10 9.5 0.00 - 0 0 0
15 Oct 726.95 9.5 0.00 - 0 0 0
14 Oct 743.00 9.5 0.00 - 0 0 0
11 Oct 747.35 9.5 0.00 - 0 0 0
10 Oct 730.15 9.5 -1.00 - 1 0 4
9 Oct 727.55 10.5 -6.45 - 16 4 4
8 Oct 721.80 16.95 0.00 - 0 0 0
7 Oct 731.30 16.95 0.00 - 0 0 0
4 Oct 747.90 16.95 0.00 - 0 0 0
3 Oct 747.10 16.95 0.00 - 0 0 0
1 Oct 761.55 16.95 0.00 - 0 0 0
30 Sept 756.20 16.95 0.00 - 0 0 0
27 Sept 747.15 16.95 - 0 0 0


For Hindalco Industries Ltd - strike price 670 expiring on 28NOV2024

Delta for 670 PE is -0.81

Historical price for 670 PE is as follows

On 14 Nov HINDALCO was trading at 627.35. The strike last trading price was 43.8, which was 0.50 higher than the previous day. The implied volatity was 34.45, the open interest changed by -30 which decreased total open position to 1111


On 13 Nov HINDALCO was trading at 626.60. The strike last trading price was 43.3, which was 16.60 higher than the previous day. The implied volatity was 35.59, the open interest changed by -72 which decreased total open position to 1141


On 12 Nov HINDALCO was trading at 651.65. The strike last trading price was 26.7, which was 1.65 higher than the previous day. The implied volatity was 29.85, the open interest changed by 283 which increased total open position to 1217


On 11 Nov HINDALCO was trading at 655.35. The strike last trading price was 25.05, which was -6.70 lower than the previous day. The implied volatity was 32.58, the open interest changed by -39 which decreased total open position to 938


On 8 Nov HINDALCO was trading at 650.45. The strike last trading price was 31.75, which was -0.75 lower than the previous day. The implied volatity was 35.73, the open interest changed by -43 which decreased total open position to 980


On 7 Nov HINDALCO was trading at 648.10. The strike last trading price was 32.5, which was 23.40 higher than the previous day. The implied volatity was 36.02, the open interest changed by 495 which increased total open position to 1027


On 6 Nov HINDALCO was trading at 708.20. The strike last trading price was 9.1, which was -3.35 lower than the previous day. The implied volatity was 36.32, the open interest changed by 15 which increased total open position to 535


On 5 Nov HINDALCO was trading at 697.55. The strike last trading price was 12.45, which was -8.90 lower than the previous day. The implied volatity was 37.17, the open interest changed by -7 which decreased total open position to 523


On 4 Nov HINDALCO was trading at 674.30. The strike last trading price was 21.35, which was 4.05 higher than the previous day. The implied volatity was 36.97, the open interest changed by 160 which increased total open position to 531


On 1 Nov HINDALCO was trading at 690.90. The strike last trading price was 17.3, which was 0.15 higher than the previous day. The implied volatity was 39.17, the open interest changed by 1 which increased total open position to 368


On 31 Oct HINDALCO was trading at 686.05. The strike last trading price was 17.15, which was 0.55 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 16.6, which was 0.60 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 16, which was 0.30 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 15.7, which was -7.25 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 22.95, which was 4.80 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 18.15, which was 8.40 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 9.75, 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 22 Oct HINDALCO was trading at 720.25. The strike last trading price was 9.75, which was 0.25 higher 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 9.5, 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 9.5, 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 9.5, 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 9.5, 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 9.5, 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 9.5, 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 9.5, 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 9.5, which was -1.00 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 10.5, which was -6.45 lower 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 16.95, 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 16.95, 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 16.95, 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 16.95, 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 16.95, 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 16.95, 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 16.95, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to