HINDALCO
Hindalco Industries Ltd
Historical option data for HINDALCO
07 Apr 2025 04:10 PM IST
| HINDALCO 24APR2025 680 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 0.13
Theta: -0.19
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 7 Apr | 561.80 | 1.25 | -0.05 | 49.84 | 933 | -49 | 1,562 | |||
| 4 Apr | 599.95 | 1.3 | -6.15 | 32.91 | 3,974 | 429 | 1,621 | |||
| 3 Apr | 652.65 | 7.55 | -4.2 | 26.07 | 1,667 | 71 | 1,191 | |||
| 2 Apr | 661.20 | 11.7 | -2.1 | 27.51 | 2,426 | 245 | 1,128 | |||
| 1 Apr | 663.75 | 13.6 | -11.35 | 28.48 | 2,984 | 675 | 881 | |||
| 28 Mar | 682.45 | 24.85 | -6.4 | 28.75 | 975 | 56 | 206 | |||
| 27 Mar | 693.35 | 30.9 | 0.45 | 27.04 | 92 | 20 | 146 | |||
| 26 Mar | 691.30 | 30.25 | -2.4 | 27.43 | 102 | 53 | 126 | |||
| 25 Mar | 693.45 | 32.5 | -8.1 | 28.98 | 114 | 16 | 72 | |||
| 24 Mar | 701.50 | 40.6 | 6.6 | 29.97 | 8 | 1 | 56 | |||
|
|
||||||||||
| 21 Mar | 695.35 | 34 | -2.8 | 24.23 | 9 | 8 | 55 | |||
| 20 Mar | 705.95 | 36.8 | 0 | 0.00 | 0 | 4 | 0 | |||
| 19 Mar | 698.55 | 36.8 | -1.15 | 26.87 | 10 | 4 | 47 | |||
| 18 Mar | 697.85 | 37.95 | 11.15 | 27.96 | 30 | 4 | 43 | |||
| 17 Mar | 680.75 | 26.8 | -0.4 | 25.28 | 31 | 7 | 39 | |||
| 13 Mar | 677.35 | 27.35 | -7.3 | 26.63 | 9 | 1 | 32 | |||
| 12 Mar | 689.85 | 34.65 | -11.6 | 26.39 | 1 | 0 | 31 | |||
| 11 Mar | 695.50 | 46.25 | 0 | 0.00 | 0 | 1 | 0 | |||
| 10 Mar | 689.15 | 46.25 | 9.85 | 38.60 | 5 | 1 | 31 | |||
| 7 Mar | 691.35 | 36.4 | 4.7 | 26.32 | 9 | -5 | 30 | |||
| 6 Mar | 681.95 | 31.7 | 10.7 | 27.02 | 36 | 16 | 35 | |||
| 5 Mar | 657.35 | 21 | 8 | 27.48 | 7 | 3 | 18 | |||
| 4 Mar | 641.65 | 13 | 0.5 | 26.02 | 3 | 2 | 15 | |||
| 3 Mar | 636.55 | 12.5 | 0.85 | 25.81 | 3 | 2 | 12 | |||
| 28 Feb | 634.35 | 12.5 | 3.5 | 26.10 | 11 | 9 | 10 | |||
| 27 Feb | 631.95 | 9 | -6.75 | 23.05 | 2 | 1 | 1 | |||
| 20 Feb | 638.80 | 15.75 | 0 | 3.05 | 0 | 0 | 0 | |||
| 17 Feb | 610.85 | 15.75 | 0 | 5.71 | 0 | 0 | 0 | |||
| 14 Feb | 606.20 | 15.75 | 0 | 6.49 | 0 | 0 | 0 | |||
| 13 Feb | 602.50 | 15.75 | 0 | 6.06 | 0 | 0 | 0 | |||
| 12 Feb | 598.90 | 15.75 | 0 | 6.57 | 0 | 0 | 0 | |||
| 11 Feb | 595.85 | 15.75 | 0 | 6.50 | 0 | 0 | 0 | |||
| 10 Feb | 596.00 | 15.75 | 0 | 6.56 | 0 | 0 | 0 | |||
| 7 Feb | 607.40 | 15.75 | 0 | 5.61 | 0 | 0 | 0 | |||
| 6 Feb | 595.45 | 15.75 | 0 | 6.55 | 0 | 0 | 0 | |||
| 5 Feb | 600.60 | 15.75 | 0 | 6.07 | 0 | 0 | 0 | |||
| 4 Feb | 583.95 | 15.75 | 0 | 7.44 | 0 | 0 | 0 | |||
| 1 Feb | 586.45 | 15.75 | 0 | 6.54 | 0 | 0 | 0 | |||
For Hindalco Industries Ltd - strike price 680 expiring on 24APR2025
Delta for 680 CE is 0.05
Historical price for 680 CE is as follows
On 7 Apr HINDALCO was trading at 561.80. The strike last trading price was 1.25, which was -0.05 lower than the previous day. The implied volatity was 49.84, the open interest changed by -49 which decreased total open position to 1562
On 4 Apr HINDALCO was trading at 599.95. The strike last trading price was 1.3, which was -6.15 lower than the previous day. The implied volatity was 32.91, the open interest changed by 429 which increased total open position to 1621
On 3 Apr HINDALCO was trading at 652.65. The strike last trading price was 7.55, which was -4.2 lower than the previous day. The implied volatity was 26.07, the open interest changed by 71 which increased total open position to 1191
On 2 Apr HINDALCO was trading at 661.20. The strike last trading price was 11.7, which was -2.1 lower than the previous day. The implied volatity was 27.51, the open interest changed by 245 which increased total open position to 1128
On 1 Apr HINDALCO was trading at 663.75. The strike last trading price was 13.6, which was -11.35 lower than the previous day. The implied volatity was 28.48, the open interest changed by 675 which increased total open position to 881
On 28 Mar HINDALCO was trading at 682.45. The strike last trading price was 24.85, which was -6.4 lower than the previous day. The implied volatity was 28.75, the open interest changed by 56 which increased total open position to 206
On 27 Mar HINDALCO was trading at 693.35. The strike last trading price was 30.9, which was 0.45 higher than the previous day. The implied volatity was 27.04, the open interest changed by 20 which increased total open position to 146
On 26 Mar HINDALCO was trading at 691.30. The strike last trading price was 30.25, which was -2.4 lower than the previous day. The implied volatity was 27.43, the open interest changed by 53 which increased total open position to 126
On 25 Mar HINDALCO was trading at 693.45. The strike last trading price was 32.5, which was -8.1 lower than the previous day. The implied volatity was 28.98, the open interest changed by 16 which increased total open position to 72
On 24 Mar HINDALCO was trading at 701.50. The strike last trading price was 40.6, which was 6.6 higher than the previous day. The implied volatity was 29.97, the open interest changed by 1 which increased total open position to 56
On 21 Mar HINDALCO was trading at 695.35. The strike last trading price was 34, which was -2.8 lower than the previous day. The implied volatity was 24.23, the open interest changed by 8 which increased total open position to 55
On 20 Mar HINDALCO was trading at 705.95. The strike last trading price was 36.8, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 19 Mar HINDALCO was trading at 698.55. The strike last trading price was 36.8, which was -1.15 lower than the previous day. The implied volatity was 26.87, the open interest changed by 4 which increased total open position to 47
On 18 Mar HINDALCO was trading at 697.85. The strike last trading price was 37.95, which was 11.15 higher than the previous day. The implied volatity was 27.96, the open interest changed by 4 which increased total open position to 43
On 17 Mar HINDALCO was trading at 680.75. The strike last trading price was 26.8, which was -0.4 lower than the previous day. The implied volatity was 25.28, the open interest changed by 7 which increased total open position to 39
On 13 Mar HINDALCO was trading at 677.35. The strike last trading price was 27.35, which was -7.3 lower than the previous day. The implied volatity was 26.63, the open interest changed by 1 which increased total open position to 32
On 12 Mar HINDALCO was trading at 689.85. The strike last trading price was 34.65, which was -11.6 lower than the previous day. The implied volatity was 26.39, the open interest changed by 0 which decreased total open position to 31
On 11 Mar HINDALCO was trading at 695.50. The strike last trading price was 46.25, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 10 Mar HINDALCO was trading at 689.15. The strike last trading price was 46.25, which was 9.85 higher than the previous day. The implied volatity was 38.60, the open interest changed by 1 which increased total open position to 31
On 7 Mar HINDALCO was trading at 691.35. The strike last trading price was 36.4, which was 4.7 higher than the previous day. The implied volatity was 26.32, the open interest changed by -5 which decreased total open position to 30
On 6 Mar HINDALCO was trading at 681.95. The strike last trading price was 31.7, which was 10.7 higher than the previous day. The implied volatity was 27.02, the open interest changed by 16 which increased total open position to 35
On 5 Mar HINDALCO was trading at 657.35. The strike last trading price was 21, which was 8 higher than the previous day. The implied volatity was 27.48, the open interest changed by 3 which increased total open position to 18
On 4 Mar HINDALCO was trading at 641.65. The strike last trading price was 13, which was 0.5 higher than the previous day. The implied volatity was 26.02, the open interest changed by 2 which increased total open position to 15
On 3 Mar HINDALCO was trading at 636.55. The strike last trading price was 12.5, which was 0.85 higher than the previous day. The implied volatity was 25.81, the open interest changed by 2 which increased total open position to 12
On 28 Feb HINDALCO was trading at 634.35. The strike last trading price was 12.5, which was 3.5 higher than the previous day. The implied volatity was 26.10, the open interest changed by 9 which increased total open position to 10
On 27 Feb HINDALCO was trading at 631.95. The strike last trading price was 9, which was -6.75 lower than the previous day. The implied volatity was 23.05, the open interest changed by 1 which increased total open position to 1
On 20 Feb HINDALCO was trading at 638.80. The strike last trading price was 15.75, which was 0 lower than the previous day. The implied volatity was 3.05, the open interest changed by 0 which decreased total open position to 0
On 17 Feb HINDALCO was trading at 610.85. The strike last trading price was 15.75, which was 0 lower than the previous day. The implied volatity was 5.71, the open interest changed by 0 which decreased total open position to 0
On 14 Feb HINDALCO was trading at 606.20. The strike last trading price was 15.75, which was 0 lower than the previous day. The implied volatity was 6.49, the open interest changed by 0 which decreased total open position to 0
On 13 Feb HINDALCO was trading at 602.50. The strike last trading price was 15.75, which was 0 lower than the previous day. The implied volatity was 6.06, the open interest changed by 0 which decreased total open position to 0
On 12 Feb HINDALCO was trading at 598.90. The strike last trading price was 15.75, which was 0 lower than the previous day. The implied volatity was 6.57, the open interest changed by 0 which decreased total open position to 0
On 11 Feb HINDALCO was trading at 595.85. The strike last trading price was 15.75, which was 0 lower than the previous day. The implied volatity was 6.50, the open interest changed by 0 which decreased total open position to 0
On 10 Feb HINDALCO was trading at 596.00. The strike last trading price was 15.75, which was 0 lower than the previous day. The implied volatity was 6.56, the open interest changed by 0 which decreased total open position to 0
On 7 Feb HINDALCO was trading at 607.40. The strike last trading price was 15.75, which was 0 lower than the previous day. The implied volatity was 5.61, the open interest changed by 0 which decreased total open position to 0
On 6 Feb HINDALCO was trading at 595.45. The strike last trading price was 15.75, which was 0 lower than the previous day. The implied volatity was 6.55, the open interest changed by 0 which decreased total open position to 0
On 5 Feb HINDALCO was trading at 600.60. The strike last trading price was 15.75, which was 0 lower than the previous day. The implied volatity was 6.07, the open interest changed by 0 which decreased total open position to 0
On 4 Feb HINDALCO was trading at 583.95. The strike last trading price was 15.75, which was 0 lower than the previous day. The implied volatity was 7.44, the open interest changed by 0 which decreased total open position to 0
On 1 Feb HINDALCO was trading at 586.45. The strike last trading price was 15.75, which was 0 lower than the previous day. The implied volatity was 6.54, the open interest changed by 0 which decreased total open position to 0
| HINDALCO 24APR2025 680 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.92
Vega: 0.18
Theta: -0.12
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 7 Apr | 561.80 | 114.7 | 36.35 | 56.78 | 36 | -27 | 393 |
| 4 Apr | 599.95 | 78.15 | 45.5 | 35.93 | 251 | -122 | 422 |
| 3 Apr | 652.65 | 32.55 | 6.25 | 29.67 | 313 | 6 | 541 |
| 2 Apr | 661.20 | 27.1 | 0.55 | 29.02 | 684 | 26 | 535 |
| 1 Apr | 663.75 | 26.7 | 7.5 | 29.82 | 1,969 | -17 | 510 |
| 28 Mar | 682.45 | 19.3 | 5.7 | 30.75 | 2,195 | 238 | 527 |
| 27 Mar | 693.35 | 13.95 | -1.5 | 29.00 | 498 | 16 | 289 |
| 26 Mar | 691.30 | 15.2 | -0.55 | 29.24 | 408 | 4 | 273 |
| 25 Mar | 693.45 | 16 | 3.35 | 30.41 | 1,861 | 120 | 269 |
| 24 Mar | 701.50 | 12.3 | -1.6 | 29.70 | 135 | 28 | 147 |
| 21 Mar | 695.35 | 13.95 | 3.35 | 28.54 | 64 | 18 | 119 |
| 20 Mar | 705.95 | 10.6 | -2.65 | 27.40 | 87 | 60 | 102 |
| 19 Mar | 698.55 | 13.25 | -1.45 | 27.02 | 43 | -9 | 42 |
| 18 Mar | 697.85 | 15.25 | -6.35 | 29.14 | 43 | 12 | 51 |
| 17 Mar | 680.75 | 21.15 | -5.1 | 29.11 | 43 | 29 | 38 |
| 13 Mar | 677.35 | 26.25 | 6.1 | 31.84 | 9 | -1 | 4 |
| 12 Mar | 689.85 | 20.15 | -1.85 | 30.31 | 1 | 0 | 4 |
| 11 Mar | 695.50 | 22 | 5.15 | 35.69 | 1 | 0 | 3 |
| 10 Mar | 689.15 | 16.85 | -4.5 | 26.19 | 1 | 1 | 2 |
| 7 Mar | 691.35 | 21.35 | -11.15 | 30.31 | 1 | 0 | 1 |
| 6 Mar | 681.95 | 32.5 | -64.1 | 37.56 | 1 | 0 | 0 |
| 5 Mar | 657.35 | 96.6 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 641.65 | 96.6 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 636.55 | 96.6 | 0 | - | 0 | 0 | 0 |
| 28 Feb | 634.35 | 96.6 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 631.95 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 638.80 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 610.85 | 0 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 606.20 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 602.50 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 598.90 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 595.85 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 596.00 | 0 | 0 | - | 0 | 0 | 0 |
| 7 Feb | 607.40 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 595.45 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 600.60 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 583.95 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 586.45 | 0 | 0 | - | 0 | 0 | 0 |
For Hindalco Industries Ltd - strike price 680 expiring on 24APR2025
Delta for 680 PE is -0.92
Historical price for 680 PE is as follows
On 7 Apr HINDALCO was trading at 561.80. The strike last trading price was 114.7, which was 36.35 higher than the previous day. The implied volatity was 56.78, the open interest changed by -27 which decreased total open position to 393
On 4 Apr HINDALCO was trading at 599.95. The strike last trading price was 78.15, which was 45.5 higher than the previous day. The implied volatity was 35.93, the open interest changed by -122 which decreased total open position to 422
On 3 Apr HINDALCO was trading at 652.65. The strike last trading price was 32.55, which was 6.25 higher than the previous day. The implied volatity was 29.67, the open interest changed by 6 which increased total open position to 541
On 2 Apr HINDALCO was trading at 661.20. The strike last trading price was 27.1, which was 0.55 higher than the previous day. The implied volatity was 29.02, the open interest changed by 26 which increased total open position to 535
On 1 Apr HINDALCO was trading at 663.75. The strike last trading price was 26.7, which was 7.5 higher than the previous day. The implied volatity was 29.82, the open interest changed by -17 which decreased total open position to 510
On 28 Mar HINDALCO was trading at 682.45. The strike last trading price was 19.3, which was 5.7 higher than the previous day. The implied volatity was 30.75, the open interest changed by 238 which increased total open position to 527
On 27 Mar HINDALCO was trading at 693.35. The strike last trading price was 13.95, which was -1.5 lower than the previous day. The implied volatity was 29.00, the open interest changed by 16 which increased total open position to 289
On 26 Mar HINDALCO was trading at 691.30. The strike last trading price was 15.2, which was -0.55 lower than the previous day. The implied volatity was 29.24, the open interest changed by 4 which increased total open position to 273
On 25 Mar HINDALCO was trading at 693.45. The strike last trading price was 16, which was 3.35 higher than the previous day. The implied volatity was 30.41, the open interest changed by 120 which increased total open position to 269
On 24 Mar HINDALCO was trading at 701.50. The strike last trading price was 12.3, which was -1.6 lower than the previous day. The implied volatity was 29.70, the open interest changed by 28 which increased total open position to 147
On 21 Mar HINDALCO was trading at 695.35. The strike last trading price was 13.95, which was 3.35 higher than the previous day. The implied volatity was 28.54, the open interest changed by 18 which increased total open position to 119
On 20 Mar HINDALCO was trading at 705.95. The strike last trading price was 10.6, which was -2.65 lower than the previous day. The implied volatity was 27.40, the open interest changed by 60 which increased total open position to 102
On 19 Mar HINDALCO was trading at 698.55. The strike last trading price was 13.25, which was -1.45 lower than the previous day. The implied volatity was 27.02, the open interest changed by -9 which decreased total open position to 42
On 18 Mar HINDALCO was trading at 697.85. The strike last trading price was 15.25, which was -6.35 lower than the previous day. The implied volatity was 29.14, the open interest changed by 12 which increased total open position to 51
On 17 Mar HINDALCO was trading at 680.75. The strike last trading price was 21.15, which was -5.1 lower than the previous day. The implied volatity was 29.11, the open interest changed by 29 which increased total open position to 38
On 13 Mar HINDALCO was trading at 677.35. The strike last trading price was 26.25, which was 6.1 higher than the previous day. The implied volatity was 31.84, the open interest changed by -1 which decreased total open position to 4
On 12 Mar HINDALCO was trading at 689.85. The strike last trading price was 20.15, which was -1.85 lower than the previous day. The implied volatity was 30.31, the open interest changed by 0 which decreased total open position to 4
On 11 Mar HINDALCO was trading at 695.50. The strike last trading price was 22, which was 5.15 higher than the previous day. The implied volatity was 35.69, the open interest changed by 0 which decreased total open position to 3
On 10 Mar HINDALCO was trading at 689.15. The strike last trading price was 16.85, which was -4.5 lower than the previous day. The implied volatity was 26.19, the open interest changed by 1 which increased total open position to 2
On 7 Mar HINDALCO was trading at 691.35. The strike last trading price was 21.35, which was -11.15 lower than the previous day. The implied volatity was 30.31, the open interest changed by 0 which decreased total open position to 1
On 6 Mar HINDALCO was trading at 681.95. The strike last trading price was 32.5, which was -64.1 lower than the previous day. The implied volatity was 37.56, the open interest changed by 0 which decreased total open position to 0
On 5 Mar HINDALCO was trading at 657.35. The strike last trading price was 96.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar HINDALCO was trading at 641.65. The strike last trading price was 96.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Mar HINDALCO was trading at 636.55. The strike last trading price was 96.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Feb HINDALCO was trading at 634.35. The strike last trading price was 96.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb HINDALCO was trading at 631.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Feb HINDALCO was trading at 638.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Feb HINDALCO was trading at 610.85. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Feb HINDALCO was trading at 606.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Feb HINDALCO was trading at 602.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Feb HINDALCO was trading at 598.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Feb HINDALCO was trading at 595.85. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Feb HINDALCO was trading at 596.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Feb HINDALCO was trading at 607.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Feb HINDALCO was trading at 595.45. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Feb HINDALCO was trading at 600.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Feb HINDALCO was trading at 583.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Feb HINDALCO was trading at 586.45. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
