HINDALCO
Hindalco Industries Ltd
Historical option data for HINDALCO
18 Oct 2024 10:30 AM IST
| HINDALCO 670 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 737.65 | 72 | 0.00 | 0 | 0 | 0 | ||||
| 17 Oct | 734.80 | 72 | 6.50 | 1,400 | 0 | 57,400 | ||||
| 16 Oct | 733.10 | 65.5 | 1.90 | 5,600 | 2,800 | 58,800 | ||||
| 15 Oct | 726.95 | 63.6 | 0.00 | 0 | 0 | 0 | ||||
| 14 Oct | 743.00 | 63.6 | 0.00 | 0 | 0 | 0 | ||||
| 11 Oct | 747.35 | 63.6 | 0.00 | 0 | 0 | 0 | ||||
| 10 Oct | 730.15 | 63.6 | 0.00 | 0 | 2,800 | 0 | ||||
| 9 Oct | 727.55 | 63.6 | -0.20 | 4,200 | 2,800 | 56,000 | ||||
| 8 Oct | 721.80 | 63.8 | 0.00 | 0 | 2,800 | 0 | ||||
| 7 Oct | 731.30 | 63.8 | -36.00 | 8,400 | 1,400 | 51,800 | ||||
| 4 Oct | 747.90 | 99.8 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 3 Oct | 747.10 | 99.8 | 0.00 | 0 | -1,400 | 0 | ||||
| 1 Oct | 761.55 | 99.8 | 14.35 | 2,800 | 0 | 51,800 | ||||
| 30 Sept | 756.20 | 85.45 | 0.00 | 0 | 4,200 | 0 | ||||
| 27 Sept | 747.15 | 85.45 | 24.95 | 11,200 | 1,400 | 49,000 | ||||
| 26 Sept | 734.65 | 60.5 | 8.60 | 7,000 | 2,800 | 47,600 | ||||
| 25 Sept | 718.45 | 51.9 | 0.00 | 0 | 1,400 | 0 | ||||
| 24 Sept | 717.85 | 51.9 | 13.95 | 8,400 | 1,400 | 44,800 | ||||
| 23 Sept | 690.55 | 37.95 | -3.45 | 28,000 | 11,200 | 33,600 | ||||
| 20 Sept | 694.40 | 41.4 | 3.05 | 32,200 | 7,000 | 22,400 | ||||
| 19 Sept | 684.20 | 38.35 | 8.35 | 37,800 | 1,400 | 14,000 | ||||
| 18 Sept | 685.25 | 30 | -6.00 | 2,800 | 0 | 12,600 | ||||
| 17 Sept | 683.00 | 36 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 685.15 | 36 | -1.00 | 1,400 | 0 | 12,600 | ||||
| 13 Sept | 673.25 | 37 | 5.85 | 1,400 | 0 | 12,600 | ||||
| 12 Sept | 676.20 | 31.15 | 11.75 | 12,600 | 4,200 | 12,600 | ||||
| 11 Sept | 647.70 | 19.4 | -5.85 | 11,200 | 1,400 | 5,600 | ||||
| 10 Sept | 659.50 | 25.25 | 2.30 | 4,200 | 2,800 | 4,200 | ||||
| 9 Sept | 658.55 | 22.95 | -11.25 | 2,800 | 0 | 1,400 | ||||
| 6 Sept | 667.10 | 34.2 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 669.95 | 34.2 | 0.00 | 0 | 1,400 | 0 | ||||
| 4 Sept | 666.80 | 34.2 | -31.75 | 1,400 | 0 | 0 | ||||
| 3 Sept | 678.90 | 65.95 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 683.90 | 65.95 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 701.35 | 65.95 | 0 | 0 | 0 | |||||
For Hindalco Industries Ltd - strike price 670 expiring on 31OCT2024
Delta for 670 CE is -
Historical price for 670 CE is as follows
On 18 Oct HINDALCO was trading at 737.65. The strike last trading price was 72, 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 72, which was 6.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 57400
On 16 Oct HINDALCO was trading at 733.10. The strike last trading price was 65.5, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 58800
On 15 Oct HINDALCO was trading at 726.95. The strike last trading price was 63.6, 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 Oct HINDALCO was trading at 743.00. The strike last trading price was 63.6, 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 Oct HINDALCO was trading at 747.35. The strike last trading price was 63.6, 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 10 Oct HINDALCO was trading at 730.15. The strike last trading price was 63.6, 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 9 Oct HINDALCO was trading at 727.55. The strike last trading price was 63.6, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 56000
On 8 Oct HINDALCO was trading at 721.80. The strike last trading price was 63.8, 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 7 Oct HINDALCO was trading at 731.30. The strike last trading price was 63.8, which was -36.00 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 51800
On 4 Oct HINDALCO was trading at 747.90. The strike last trading price was 99.8, 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 Oct HINDALCO was trading at 747.10. The strike last trading price was 99.8, 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 1 Oct HINDALCO was trading at 761.55. The strike last trading price was 99.8, which was 14.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51800
On 30 Sept HINDALCO was trading at 756.20. The strike last trading price was 85.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 0
On 27 Sept HINDALCO was trading at 747.15. The strike last trading price was 85.45, which was 24.95 higher than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 49000
On 26 Sept HINDALCO was trading at 734.65. The strike last trading price was 60.5, which was 8.60 higher than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 47600
On 25 Sept HINDALCO was trading at 718.45. The strike last trading price was 51.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 0
On 24 Sept HINDALCO was trading at 717.85. The strike last trading price was 51.9, which was 13.95 higher than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 44800
On 23 Sept HINDALCO was trading at 690.55. The strike last trading price was 37.95, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 33600
On 20 Sept HINDALCO was trading at 694.40. The strike last trading price was 41.4, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 22400
On 19 Sept HINDALCO was trading at 684.20. The strike last trading price was 38.35, which was 8.35 higher than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 14000
On 18 Sept HINDALCO was trading at 685.25. The strike last trading price was 30, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12600
On 17 Sept HINDALCO was trading at 683.00. The strike last trading price was 36, 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 Sept HINDALCO was trading at 685.15. The strike last trading price was 36, 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 12600
On 13 Sept HINDALCO was trading at 673.25. The strike last trading price was 37, which was 5.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12600
On 12 Sept HINDALCO was trading at 676.20. The strike last trading price was 31.15, which was 11.75 higher than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 12600
On 11 Sept HINDALCO was trading at 647.70. The strike last trading price was 19.4, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 5600
On 10 Sept HINDALCO was trading at 659.50. The strike last trading price was 25.25, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 4200
On 9 Sept HINDALCO was trading at 658.55. The strike last trading price was 22.95, which was -11.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1400
On 6 Sept HINDALCO was trading at 667.10. The strike last trading price was 34.2, 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 34.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 0
On 4 Sept HINDALCO was trading at 666.80. The strike last trading price was 34.2, which was -31.75 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 65.95, 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 65.95, 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 65.95, 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 |
| 18 Oct | 737.65 | 1.4 | -0.05 | 60,200 | -7,000 | 3,03,800 |
| 17 Oct | 734.80 | 1.45 | 0.10 | 2,57,600 | -11,200 | 3,12,200 |
| 16 Oct | 733.10 | 1.35 | -0.20 | 2,29,600 | -35,000 | 3,23,400 |
| 15 Oct | 726.95 | 1.55 | 0.55 | 3,75,200 | -15,400 | 3,58,400 |
| 14 Oct | 743.00 | 1 | -0.60 | 2,47,800 | -43,400 | 3,75,200 |
| 11 Oct | 747.35 | 1.6 | -0.55 | 5,99,200 | -53,200 | 4,06,000 |
| 10 Oct | 730.15 | 2.15 | -0.90 | 3,10,800 | -42,000 | 4,66,200 |
| 9 Oct | 727.55 | 3.05 | -1.00 | 6,91,600 | 26,600 | 5,09,600 |
| 8 Oct | 721.80 | 4.05 | 0.75 | 10,08,000 | 42,000 | 4,94,200 |
| 7 Oct | 731.30 | 3.3 | 1.05 | 5,32,000 | -74,200 | 4,67,600 |
| 4 Oct | 747.90 | 2.25 | -0.65 | 3,66,800 | -26,600 | 5,40,400 |
| 3 Oct | 747.10 | 2.9 | 0.50 | 5,74,000 | 1,400 | 5,64,200 |
| 1 Oct | 761.55 | 2.4 | -0.50 | 3,73,800 | 1,00,800 | 5,62,800 |
| 30 Sept | 756.20 | 2.9 | -0.55 | 5,02,600 | 15,400 | 4,64,800 |
| 27 Sept | 747.15 | 3.45 | -2.00 | 10,73,800 | 1,75,000 | 4,66,200 |
| 26 Sept | 734.65 | 5.45 | -2.95 | 6,69,200 | 1,400 | 2,92,600 |
| 25 Sept | 718.45 | 8.4 | 0.25 | 5,60,000 | 16,800 | 2,91,200 |
| 24 Sept | 717.85 | 8.15 | -5.55 | 6,95,800 | 96,600 | 2,73,000 |
| 23 Sept | 690.55 | 13.7 | 1.50 | 96,600 | 57,400 | 1,73,600 |
| 20 Sept | 694.40 | 12.2 | -2.80 | 1,27,400 | 44,800 | 1,14,800 |
| 19 Sept | 684.20 | 15 | -2.50 | 56,000 | 28,000 | 70,000 |
| 18 Sept | 685.25 | 17.5 | 3.20 | 23,800 | 22,400 | 40,600 |
| 17 Sept | 683.00 | 14.3 | -2.90 | 5,600 | 0 | 16,800 |
| 16 Sept | 685.15 | 17.2 | -9.90 | 18,200 | 16,800 | 16,800 |
| 13 Sept | 673.25 | 27.1 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 676.20 | 27.1 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 647.70 | 27.1 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 659.50 | 27.1 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 658.55 | 27.1 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 667.10 | 27.1 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 669.95 | 27.1 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 666.80 | 27.1 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 678.90 | 27.1 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 683.90 | 27.1 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 701.35 | 27.1 | 0 | 0 | 0 | |
For Hindalco Industries Ltd - strike price 670 expiring on 31OCT2024
Delta for 670 PE is -
Historical price for 670 PE is as follows
On 18 Oct HINDALCO was trading at 737.65. The strike last trading price was 1.4, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -7000 which decreased total open position to 303800
On 17 Oct HINDALCO was trading at 734.80. The strike last trading price was 1.45, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -11200 which decreased total open position to 312200
On 16 Oct HINDALCO was trading at 733.10. The strike last trading price was 1.35, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -35000 which decreased total open position to 323400
On 15 Oct HINDALCO was trading at 726.95. The strike last trading price was 1.55, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by -15400 which decreased total open position to 358400
On 14 Oct HINDALCO was trading at 743.00. The strike last trading price was 1, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -43400 which decreased total open position to 375200
On 11 Oct HINDALCO was trading at 747.35. The strike last trading price was 1.6, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -53200 which decreased total open position to 406000
On 10 Oct HINDALCO was trading at 730.15. The strike last trading price was 2.15, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by -42000 which decreased total open position to 466200
On 9 Oct HINDALCO was trading at 727.55. The strike last trading price was 3.05, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 26600 which increased total open position to 509600
On 8 Oct HINDALCO was trading at 721.80. The strike last trading price was 4.05, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 494200
On 7 Oct HINDALCO was trading at 731.30. The strike last trading price was 3.3, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by -74200 which decreased total open position to 467600
On 4 Oct HINDALCO was trading at 747.90. The strike last trading price was 2.25, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -26600 which decreased total open position to 540400
On 3 Oct HINDALCO was trading at 747.10. The strike last trading price was 2.9, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 564200
On 1 Oct HINDALCO was trading at 761.55. The strike last trading price was 2.4, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 100800 which increased total open position to 562800
On 30 Sept HINDALCO was trading at 756.20. The strike last trading price was 2.9, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 15400 which increased total open position to 464800
On 27 Sept HINDALCO was trading at 747.15. The strike last trading price was 3.45, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 175000 which increased total open position to 466200
On 26 Sept HINDALCO was trading at 734.65. The strike last trading price was 5.45, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 292600
On 25 Sept HINDALCO was trading at 718.45. The strike last trading price was 8.4, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 291200
On 24 Sept HINDALCO was trading at 717.85. The strike last trading price was 8.15, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 96600 which increased total open position to 273000
On 23 Sept HINDALCO was trading at 690.55. The strike last trading price was 13.7, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 57400 which increased total open position to 173600
On 20 Sept HINDALCO was trading at 694.40. The strike last trading price was 12.2, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 44800 which increased total open position to 114800
On 19 Sept HINDALCO was trading at 684.20. The strike last trading price was 15, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 70000
On 18 Sept HINDALCO was trading at 685.25. The strike last trading price was 17.5, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by 22400 which increased total open position to 40600
On 17 Sept HINDALCO was trading at 683.00. The strike last trading price was 14.3, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16800
On 16 Sept HINDALCO was trading at 685.15. The strike last trading price was 17.2, which was -9.90 lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 16800
On 13 Sept HINDALCO was trading at 673.25. The strike last trading price was 27.1, 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 Sept HINDALCO was trading at 676.20. The strike last trading price was 27.1, 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 Sept HINDALCO was trading at 647.70. The strike last trading price was 27.1, 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 10 Sept HINDALCO was trading at 659.50. The strike last trading price was 27.1, 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 Sept HINDALCO was trading at 658.55. The strike last trading price was 27.1, 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 Sept HINDALCO was trading at 667.10. The strike last trading price was 27.1, 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 27.1, 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 27.1, 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 27.1, 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 27.1, 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 27.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
