HINDALCO
Hindalco Industries Ltd
Historical option data for HINDALCO
21 Nov 2024 04:10 PM IST
| HINDALCO 28NOV2024 670 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.22
Vega: 0.26
Theta: -0.59
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 648.05 | 3.2 | 0.00 | 29.03 | 4,992 | -171 | 2,397 | |||
| 20 Nov | 640.00 | 3.2 | 0.00 | 32.20 | 3,930 | -13 | 2,593 | |||
| 19 Nov | 640.00 | 3.2 | -2.85 | 32.20 | 3,930 | 12 | 2,593 | |||
| 18 Nov | 651.05 | 6.05 | 3.70 | 29.43 | 13,364 | -1,175 | 2,586 | |||
| 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 0.22
Historical price for 670 CE is as follows
On 21 Nov HINDALCO was trading at 648.05. The strike last trading price was 3.2, which was 0.00 lower than the previous day. The implied volatity was 29.03, the open interest changed by -171 which decreased total open position to 2397
On 20 Nov HINDALCO was trading at 640.00. The strike last trading price was 3.2, which was 0.00 lower than the previous day. The implied volatity was 32.20, the open interest changed by -13 which decreased total open position to 2593
On 19 Nov HINDALCO was trading at 640.00. The strike last trading price was 3.2, which was -2.85 lower than the previous day. The implied volatity was 32.20, the open interest changed by 12 which increased total open position to 2593
On 18 Nov HINDALCO was trading at 651.05. The strike last trading price was 6.05, which was 3.70 higher than the previous day. The implied volatity was 29.43, the open interest changed by -1175 which decreased total open position to 2586
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: -0.73
Vega: 0.30
Theta: -0.64
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 648.05 | 26.35 | -5.95 | 36.40 | 222 | -25 | 828 |
| 20 Nov | 640.00 | 32.3 | 0.00 | 27.16 | 316 | -7 | 858 |
| 19 Nov | 640.00 | 32.3 | 9.10 | 27.16 | 316 | -2 | 858 |
| 18 Nov | 651.05 | 23.2 | -20.60 | 29.65 | 1,298 | -247 | 864 |
| 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 -0.73
Historical price for 670 PE is as follows
On 21 Nov HINDALCO was trading at 648.05. The strike last trading price was 26.35, which was -5.95 lower than the previous day. The implied volatity was 36.40, the open interest changed by -25 which decreased total open position to 828
On 20 Nov HINDALCO was trading at 640.00. The strike last trading price was 32.3, which was 0.00 lower than the previous day. The implied volatity was 27.16, the open interest changed by -7 which decreased total open position to 858
On 19 Nov HINDALCO was trading at 640.00. The strike last trading price was 32.3, which was 9.10 higher than the previous day. The implied volatity was 27.16, the open interest changed by -2 which decreased total open position to 858
On 18 Nov HINDALCO was trading at 651.05. The strike last trading price was 23.2, which was -20.60 lower than the previous day. The implied volatity was 29.65, the open interest changed by -247 which decreased total open position to 864
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
