`
[--[65.84.65.76]--]
HINDALCO
Hindalco Industries Ltd

606.9 -1.35 (-0.22%)

Back to Option Chain


Historical option data for HINDALCO

24 Jan 2025 04:10 PM IST
HINDALCO 30JAN2025 690 CE
Delta: 0.01
Vega: 0.03
Theta: -0.10
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 606.90 0.15 -0.05 43.43 114 -17 180
23 Jan 608.25 0.2 -0.15 41.51 37 -12 199
22 Jan 613.45 0.35 -0.10 39.03 31 -4 211
21 Jan 614.95 0.45 -0.15 38.72 126 -33 216
20 Jan 618.15 0.6 -0.05 36.52 150 54 249
17 Jan 617.00 0.65 0.10 33.17 142 11 196
16 Jan 602.60 0.55 0.10 36.09 37 0 186
15 Jan 591.55 0.45 0.00 37.68 27 9 187
14 Jan 590.90 0.45 0.10 36.75 27 -8 179
13 Jan 563.75 0.35 -0.05 43.39 18 -4 188
10 Jan 574.45 0.4 -0.20 36.92 45 -7 191
9 Jan 589.25 0.6 0.10 33.19 36 -8 197
8 Jan 586.65 0.5 0.00 32.81 8 0 205
7 Jan 584.50 0.5 -0.10 32.81 109 -52 205
6 Jan 574.10 0.6 -0.15 35.91 62 2 256
3 Jan 591.15 0.75 -0.05 30.39 171 71 251
2 Jan 599.00 0.8 0.00 27.22 149 -11 183
1 Jan 592.95 0.8 -0.25 28.53 69 8 194
31 Dec 602.45 1.05 -0.05 27.25 110 -27 186
30 Dec 601.10 1.1 -0.80 26.67 520 27 212
27 Dec 617.40 1.9 -1.05 24.24 485 101 186
26 Dec 628.75 2.95 -0.95 23.01 132 3 85
24 Dec 627.45 3.9 -1.35 24.67 103 35 82
23 Dec 634.15 5.25 -0.35 25.11 34 16 46
20 Dec 622.65 5.6 0.70 27.88 16 3 28
19 Dec 629.35 4.9 -1.15 24.45 14 -3 24
18 Dec 633.00 6.05 -1.80 25.01 25 14 26
17 Dec 639.45 7.85 -5.15 25.52 8 1 11
16 Dec 653.50 13 -2.95 26.47 3 2 9
13 Dec 662.10 15.95 -5.55 23.70 7 4 7
12 Dec 668.70 21.5 0.00 0.00 0 -1 0
11 Dec 670.50 21.5 -0.40 26.56 1 0 4
10 Dec 668.90 21.9 -3.15 26.71 3 2 3
9 Dec 670.90 25.05 0.00 0.00 0 1 0
6 Dec 670.15 25.05 -4.30 28.38 1 0 0
5 Dec 670.85 29.35 0.00 1.08 0 0 0
4 Dec 663.05 29.35 0.00 2.00 0 0 0
3 Dec 667.55 29.35 0.00 1.25 0 0 0
2 Dec 662.60 29.35 0.00 1.87 0 0 0
29 Nov 656.20 29.35 2.40 0 0 0


For Hindalco Industries Ltd - strike price 690 expiring on 30JAN2025

Delta for 690 CE is 0.01

Historical price for 690 CE is as follows

On 24 Jan HINDALCO was trading at 606.90. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 43.43, the open interest changed by -17 which decreased total open position to 180


On 23 Jan HINDALCO was trading at 608.25. The strike last trading price was 0.2, which was -0.15 lower than the previous day. The implied volatity was 41.51, the open interest changed by -12 which decreased total open position to 199


On 22 Jan HINDALCO was trading at 613.45. The strike last trading price was 0.35, which was -0.10 lower than the previous day. The implied volatity was 39.03, the open interest changed by -4 which decreased total open position to 211


On 21 Jan HINDALCO was trading at 614.95. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was 38.72, the open interest changed by -33 which decreased total open position to 216


On 20 Jan HINDALCO was trading at 618.15. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was 36.52, the open interest changed by 54 which increased total open position to 249


On 17 Jan HINDALCO was trading at 617.00. The strike last trading price was 0.65, which was 0.10 higher than the previous day. The implied volatity was 33.17, the open interest changed by 11 which increased total open position to 196


On 16 Jan HINDALCO was trading at 602.60. The strike last trading price was 0.55, which was 0.10 higher than the previous day. The implied volatity was 36.09, the open interest changed by 0 which decreased total open position to 186


On 15 Jan HINDALCO was trading at 591.55. The strike last trading price was 0.45, which was 0.00 lower than the previous day. The implied volatity was 37.68, the open interest changed by 9 which increased total open position to 187


On 14 Jan HINDALCO was trading at 590.90. The strike last trading price was 0.45, which was 0.10 higher than the previous day. The implied volatity was 36.75, the open interest changed by -8 which decreased total open position to 179


On 13 Jan HINDALCO was trading at 563.75. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 43.39, the open interest changed by -4 which decreased total open position to 188


On 10 Jan HINDALCO was trading at 574.45. The strike last trading price was 0.4, which was -0.20 lower than the previous day. The implied volatity was 36.92, the open interest changed by -7 which decreased total open position to 191


On 9 Jan HINDALCO was trading at 589.25. The strike last trading price was 0.6, which was 0.10 higher than the previous day. The implied volatity was 33.19, the open interest changed by -8 which decreased total open position to 197


On 8 Jan HINDALCO was trading at 586.65. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was 32.81, the open interest changed by 0 which decreased total open position to 205


On 7 Jan HINDALCO was trading at 584.50. The strike last trading price was 0.5, which was -0.10 lower than the previous day. The implied volatity was 32.81, the open interest changed by -52 which decreased total open position to 205


On 6 Jan HINDALCO was trading at 574.10. The strike last trading price was 0.6, which was -0.15 lower than the previous day. The implied volatity was 35.91, the open interest changed by 2 which increased total open position to 256


On 3 Jan HINDALCO was trading at 591.15. The strike last trading price was 0.75, which was -0.05 lower than the previous day. The implied volatity was 30.39, the open interest changed by 71 which increased total open position to 251


On 2 Jan HINDALCO was trading at 599.00. The strike last trading price was 0.8, which was 0.00 lower than the previous day. The implied volatity was 27.22, the open interest changed by -11 which decreased total open position to 183


On 1 Jan HINDALCO was trading at 592.95. The strike last trading price was 0.8, which was -0.25 lower than the previous day. The implied volatity was 28.53, the open interest changed by 8 which increased total open position to 194


On 31 Dec HINDALCO was trading at 602.45. The strike last trading price was 1.05, which was -0.05 lower than the previous day. The implied volatity was 27.25, the open interest changed by -27 which decreased total open position to 186


On 30 Dec HINDALCO was trading at 601.10. The strike last trading price was 1.1, which was -0.80 lower than the previous day. The implied volatity was 26.67, the open interest changed by 27 which increased total open position to 212


On 27 Dec HINDALCO was trading at 617.40. The strike last trading price was 1.9, which was -1.05 lower than the previous day. The implied volatity was 24.24, the open interest changed by 101 which increased total open position to 186


On 26 Dec HINDALCO was trading at 628.75. The strike last trading price was 2.95, which was -0.95 lower than the previous day. The implied volatity was 23.01, the open interest changed by 3 which increased total open position to 85


On 24 Dec HINDALCO was trading at 627.45. The strike last trading price was 3.9, which was -1.35 lower than the previous day. The implied volatity was 24.67, the open interest changed by 35 which increased total open position to 82


On 23 Dec HINDALCO was trading at 634.15. The strike last trading price was 5.25, which was -0.35 lower than the previous day. The implied volatity was 25.11, the open interest changed by 16 which increased total open position to 46


On 20 Dec HINDALCO was trading at 622.65. The strike last trading price was 5.6, which was 0.70 higher than the previous day. The implied volatity was 27.88, the open interest changed by 3 which increased total open position to 28


On 19 Dec HINDALCO was trading at 629.35. The strike last trading price was 4.9, which was -1.15 lower than the previous day. The implied volatity was 24.45, the open interest changed by -3 which decreased total open position to 24


On 18 Dec HINDALCO was trading at 633.00. The strike last trading price was 6.05, which was -1.80 lower than the previous day. The implied volatity was 25.01, the open interest changed by 14 which increased total open position to 26


On 17 Dec HINDALCO was trading at 639.45. The strike last trading price was 7.85, which was -5.15 lower than the previous day. The implied volatity was 25.52, the open interest changed by 1 which increased total open position to 11


On 16 Dec HINDALCO was trading at 653.50. The strike last trading price was 13, which was -2.95 lower than the previous day. The implied volatity was 26.47, the open interest changed by 2 which increased total open position to 9


On 13 Dec HINDALCO was trading at 662.10. The strike last trading price was 15.95, which was -5.55 lower than the previous day. The implied volatity was 23.70, the open interest changed by 4 which increased total open position to 7


On 12 Dec HINDALCO was trading at 668.70. The strike last trading price was 21.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0


On 11 Dec HINDALCO was trading at 670.50. The strike last trading price was 21.5, which was -0.40 lower than the previous day. The implied volatity was 26.56, the open interest changed by 0 which decreased total open position to 4


On 10 Dec HINDALCO was trading at 668.90. The strike last trading price was 21.9, which was -3.15 lower than the previous day. The implied volatity was 26.71, the open interest changed by 2 which increased total open position to 3


On 9 Dec HINDALCO was trading at 670.90. The strike last trading price was 25.05, which was 0.00 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 6 Dec HINDALCO was trading at 670.15. The strike last trading price was 25.05, which was -4.30 lower than the previous day. The implied volatity was 28.38, the open interest changed by 0 which decreased total open position to 0


On 5 Dec HINDALCO was trading at 670.85. The strike last trading price was 29.35, which was 0.00 lower than the previous day. The implied volatity was 1.08, the open interest changed by 0 which decreased total open position to 0


On 4 Dec HINDALCO was trading at 663.05. The strike last trading price was 29.35, which was 0.00 lower than the previous day. The implied volatity was 2.00, the open interest changed by 0 which decreased total open position to 0


On 3 Dec HINDALCO was trading at 667.55. The strike last trading price was 29.35, which was 0.00 lower than the previous day. The implied volatity was 1.25, the open interest changed by 0 which decreased total open position to 0


On 2 Dec HINDALCO was trading at 662.60. The strike last trading price was 29.35, which was 0.00 lower than the previous day. The implied volatity was 1.87, the open interest changed by 0 which decreased total open position to 0


On 29 Nov HINDALCO was trading at 656.20. The strike last trading price was 29.35, which was lower than the previous day. The implied volatity was 2.40, the open interest changed by 0 which decreased total open position to 0


HINDALCO 30JAN2025 690 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 606.90 80 0 0.00 0 -2 0
23 Jan 608.25 80 1.00 - 2 -1 5
22 Jan 613.45 79 4.50 72.09 1 0 7
21 Jan 614.95 74.5 0.00 0.00 0 0 0
20 Jan 618.15 74.5 0.00 0.00 0 -1 0
17 Jan 617.00 74.5 -15.50 46.85 5 0 8
16 Jan 602.60 90 0.00 0.00 0 0 0
15 Jan 591.55 90 0.00 0.00 0 0 0
14 Jan 590.90 90 0.00 0.00 0 0 0
13 Jan 563.75 90 0.00 0.00 0 0 0
10 Jan 574.45 90 0.00 0.00 0 0 0
9 Jan 589.25 90 0.00 0.00 0 0 0
8 Jan 586.65 90 0.00 0.00 0 0 0
7 Jan 584.50 90 0.00 0.00 0 0 0
6 Jan 574.10 90 0.00 0.00 0 1 0
3 Jan 591.15 90 6.70 - 1 0 7
2 Jan 599.00 83.3 0.00 0.00 0 0 0
1 Jan 592.95 83.3 0.00 0.00 0 -1 0
31 Dec 602.45 83.3 -1.20 26.12 1 0 8
30 Dec 601.10 84.5 16.90 35.08 1 0 7
27 Dec 617.40 67.6 8.60 24.24 2 1 6
26 Dec 628.75 59 0.00 0.00 0 1 0
24 Dec 627.45 59 4.05 26.79 1 0 4
23 Dec 634.15 54.95 2.95 27.10 4 2 2
20 Dec 622.65 52 0.00 0.00 0 0 0
19 Dec 629.35 52 0.00 0.00 0 -2 0
18 Dec 633.00 52 11.15 20.12 2 0 2
17 Dec 639.45 40.85 0.00 0.00 0 2 0
16 Dec 653.50 40.85 -19.60 25.52 10 0 0
13 Dec 662.10 60.45 0.00 - 0 0 0
12 Dec 668.70 60.45 0.00 - 0 0 0
11 Dec 670.50 60.45 0.00 - 0 0 0
10 Dec 668.90 60.45 0.00 - 0 0 0
9 Dec 670.90 60.45 0.00 - 0 0 0
6 Dec 670.15 60.45 0.00 - 0 0 0
5 Dec 670.85 60.45 0.00 - 0 0 0
4 Dec 663.05 60.45 0.00 - 0 0 0
3 Dec 667.55 60.45 0.00 - 0 0 0
2 Dec 662.60 60.45 0.00 - 0 0 0
29 Nov 656.20 60.45 - 0 0 0


For Hindalco Industries Ltd - strike price 690 expiring on 30JAN2025

Delta for 690 PE is 0.00

Historical price for 690 PE is as follows

On 24 Jan HINDALCO was trading at 606.90. The strike last trading price was 80, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0


On 23 Jan HINDALCO was trading at 608.25. The strike last trading price was 80, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 5


On 22 Jan HINDALCO was trading at 613.45. The strike last trading price was 79, which was 4.50 higher than the previous day. The implied volatity was 72.09, the open interest changed by 0 which decreased total open position to 7


On 21 Jan HINDALCO was trading at 614.95. The strike last trading price was 74.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 20 Jan HINDALCO was trading at 618.15. The strike last trading price was 74.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0


On 17 Jan HINDALCO was trading at 617.00. The strike last trading price was 74.5, which was -15.50 lower than the previous day. The implied volatity was 46.85, the open interest changed by 0 which decreased total open position to 8


On 16 Jan HINDALCO was trading at 602.60. The strike last trading price was 90, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 15 Jan HINDALCO was trading at 591.55. The strike last trading price was 90, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 14 Jan HINDALCO was trading at 590.90. The strike last trading price was 90, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 13 Jan HINDALCO was trading at 563.75. The strike last trading price was 90, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 10 Jan HINDALCO was trading at 574.45. The strike last trading price was 90, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 9 Jan HINDALCO was trading at 589.25. The strike last trading price was 90, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 8 Jan HINDALCO was trading at 586.65. The strike last trading price was 90, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 7 Jan HINDALCO was trading at 584.50. The strike last trading price was 90, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 6 Jan HINDALCO was trading at 574.10. The strike last trading price was 90, which was 0.00 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 3 Jan HINDALCO was trading at 591.15. The strike last trading price was 90, which was 6.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7


On 2 Jan HINDALCO was trading at 599.00. The strike last trading price was 83.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 1 Jan HINDALCO was trading at 592.95. The strike last trading price was 83.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0


On 31 Dec HINDALCO was trading at 602.45. The strike last trading price was 83.3, which was -1.20 lower than the previous day. The implied volatity was 26.12, the open interest changed by 0 which decreased total open position to 8


On 30 Dec HINDALCO was trading at 601.10. The strike last trading price was 84.5, which was 16.90 higher than the previous day. The implied volatity was 35.08, the open interest changed by 0 which decreased total open position to 7


On 27 Dec HINDALCO was trading at 617.40. The strike last trading price was 67.6, which was 8.60 higher than the previous day. The implied volatity was 24.24, the open interest changed by 1 which increased total open position to 6


On 26 Dec HINDALCO was trading at 628.75. The strike last trading price was 59, which was 0.00 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 24 Dec HINDALCO was trading at 627.45. The strike last trading price was 59, which was 4.05 higher than the previous day. The implied volatity was 26.79, the open interest changed by 0 which decreased total open position to 4


On 23 Dec HINDALCO was trading at 634.15. The strike last trading price was 54.95, which was 2.95 higher than the previous day. The implied volatity was 27.10, the open interest changed by 2 which increased total open position to 2


On 20 Dec HINDALCO was trading at 622.65. The strike last trading price was 52, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 19 Dec HINDALCO was trading at 629.35. The strike last trading price was 52, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0


On 18 Dec HINDALCO was trading at 633.00. The strike last trading price was 52, which was 11.15 higher than the previous day. The implied volatity was 20.12, the open interest changed by 0 which decreased total open position to 2


On 17 Dec HINDALCO was trading at 639.45. The strike last trading price was 40.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0


On 16 Dec HINDALCO was trading at 653.50. The strike last trading price was 40.85, which was -19.60 lower than the previous day. The implied volatity was 25.52, the open interest changed by 0 which decreased total open position to 0


On 13 Dec HINDALCO was trading at 662.10. The strike last trading price was 60.45, 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 Dec HINDALCO was trading at 668.70. The strike last trading price was 60.45, 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 Dec HINDALCO was trading at 670.50. The strike last trading price was 60.45, 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 Dec HINDALCO was trading at 668.90. The strike last trading price was 60.45, 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 Dec HINDALCO was trading at 670.90. The strike last trading price was 60.45, 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 Dec HINDALCO was trading at 670.15. The strike last trading price was 60.45, 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 Dec HINDALCO was trading at 670.85. The strike last trading price was 60.45, 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 Dec HINDALCO was trading at 663.05. The strike last trading price was 60.45, 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 Dec HINDALCO was trading at 667.55. The strike last trading price was 60.45, 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 Dec HINDALCO was trading at 662.60. The strike last trading price was 60.45, 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 Nov HINDALCO was trading at 656.20. The strike last trading price was 60.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0