HINDALCO
Hindalco Industries Ltd
Historical option data for HINDALCO
21 Nov 2024 04:10 PM IST
| HINDALCO 28NOV2024 690 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.09
Vega: 0.15
Theta: -0.36
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 648.05 | 1.2 | -0.20 | 32.57 | 1,568 | -67 | 1,667 | |||
| 20 Nov | 640.00 | 1.4 | 0.00 | 35.05 | 1,453 | -29 | 1,744 | |||
| 19 Nov | 640.00 | 1.4 | -1.35 | 35.05 | 1,453 | -19 | 1,744 | |||
| 18 Nov | 651.05 | 2.75 | 1.50 | 32.14 | 4,894 | -173 | 1,766 | |||
| 14 Nov | 627.35 | 1.25 | -0.75 | 31.28 | 1,490 | 26 | 1,951 | |||
| 13 Nov | 626.60 | 2 | -2.10 | 33.18 | 2,632 | -89 | 1,927 | |||
| 12 Nov | 651.65 | 4.1 | -3.30 | 29.59 | 6,044 | 382 | 2,029 | |||
| 11 Nov | 655.35 | 7.4 | 0.80 | 33.34 | 2,647 | 237 | 1,641 | |||
| 8 Nov | 650.45 | 6.6 | -1.55 | 32.02 | 2,161 | 99 | 1,405 | |||
| 7 Nov | 648.10 | 8.15 | -28.30 | 34.44 | 6,063 | 784 | 1,314 | |||
| 6 Nov | 708.20 | 36.45 | 6.65 | 35.48 | 1,435 | -53 | 531 | |||
| 5 Nov | 697.55 | 29.8 | 10.60 | 33.37 | 3,494 | 129 | 588 | |||
| 4 Nov | 674.30 | 19.2 | -7.75 | 35.26 | 1,302 | 229 | 455 | |||
| 1 Nov | 690.90 | 26.95 | 1.40 | 31.30 | 57 | 0 | 227 | |||
| 31 Oct | 686.05 | 25.55 | -2.15 | - | 640 | 26 | 230 | |||
| 30 Oct | 688.40 | 27.7 | -3.30 | - | 462 | 62 | 199 | |||
| 29 Oct | 693.60 | 31 | 0.45 | - | 486 | 51 | 137 | |||
| 28 Oct | 692.90 | 30.55 | 5.20 | - | 209 | 15 | 86 | |||
| 25 Oct | 678.75 | 25.35 | -5.30 | - | 97 | 15 | 71 | |||
| 24 Oct | 690.70 | 30.65 | -45.75 | - | 265 | 57 | 57 | |||
| 23 Oct | 717.10 | 76.4 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 720.25 | 76.4 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 739.60 | 76.4 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 753.50 | 76.4 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 734.80 | 76.4 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 733.10 | 76.4 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 726.95 | 76.4 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 14 Oct | 743.00 | 76.4 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 747.35 | 76.4 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 730.15 | 76.4 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 727.55 | 76.4 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 721.80 | 76.4 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 731.30 | 76.4 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 747.90 | 76.4 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 747.10 | 76.4 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 761.55 | 76.4 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 756.20 | 76.4 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 747.15 | 76.4 | - | 0 | 0 | 0 | ||||
For Hindalco Industries Ltd - strike price 690 expiring on 28NOV2024
Delta for 690 CE is 0.09
Historical price for 690 CE is as follows
On 21 Nov HINDALCO was trading at 648.05. The strike last trading price was 1.2, which was -0.20 lower than the previous day. The implied volatity was 32.57, the open interest changed by -67 which decreased total open position to 1667
On 20 Nov HINDALCO was trading at 640.00. The strike last trading price was 1.4, which was 0.00 lower than the previous day. The implied volatity was 35.05, the open interest changed by -29 which decreased total open position to 1744
On 19 Nov HINDALCO was trading at 640.00. The strike last trading price was 1.4, which was -1.35 lower than the previous day. The implied volatity was 35.05, the open interest changed by -19 which decreased total open position to 1744
On 18 Nov HINDALCO was trading at 651.05. The strike last trading price was 2.75, which was 1.50 higher than the previous day. The implied volatity was 32.14, the open interest changed by -173 which decreased total open position to 1766
On 14 Nov HINDALCO was trading at 627.35. The strike last trading price was 1.25, which was -0.75 lower than the previous day. The implied volatity was 31.28, the open interest changed by 26 which increased total open position to 1951
On 13 Nov HINDALCO was trading at 626.60. The strike last trading price was 2, which was -2.10 lower than the previous day. The implied volatity was 33.18, the open interest changed by -89 which decreased total open position to 1927
On 12 Nov HINDALCO was trading at 651.65. The strike last trading price was 4.1, which was -3.30 lower than the previous day. The implied volatity was 29.59, the open interest changed by 382 which increased total open position to 2029
On 11 Nov HINDALCO was trading at 655.35. The strike last trading price was 7.4, which was 0.80 higher than the previous day. The implied volatity was 33.34, the open interest changed by 237 which increased total open position to 1641
On 8 Nov HINDALCO was trading at 650.45. The strike last trading price was 6.6, which was -1.55 lower than the previous day. The implied volatity was 32.02, the open interest changed by 99 which increased total open position to 1405
On 7 Nov HINDALCO was trading at 648.10. The strike last trading price was 8.15, which was -28.30 lower than the previous day. The implied volatity was 34.44, the open interest changed by 784 which increased total open position to 1314
On 6 Nov HINDALCO was trading at 708.20. The strike last trading price was 36.45, which was 6.65 higher than the previous day. The implied volatity was 35.48, the open interest changed by -53 which decreased total open position to 531
On 5 Nov HINDALCO was trading at 697.55. The strike last trading price was 29.8, which was 10.60 higher than the previous day. The implied volatity was 33.37, the open interest changed by 129 which increased total open position to 588
On 4 Nov HINDALCO was trading at 674.30. The strike last trading price was 19.2, which was -7.75 lower than the previous day. The implied volatity was 35.26, the open interest changed by 229 which increased total open position to 455
On 1 Nov HINDALCO was trading at 690.90. The strike last trading price was 26.95, which was 1.40 higher than the previous day. The implied volatity was 31.30, the open interest changed by 0 which decreased total open position to 227
On 31 Oct HINDALCO was trading at 686.05. The strike last trading price was 25.55, which was -2.15 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 27.7, which was -3.30 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 31, which was 0.45 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 30.55, which was 5.20 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 25.35, which was -5.30 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 30.65, which was -45.75 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 76.4, 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 76.4, 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 76.4, 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 76.4, 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 76.4, 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 76.4, 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 76.4, 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 76.4, 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 76.4, 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 76.4, 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 76.4, 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 76.4, 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 76.4, 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 76.4, 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 76.4, 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 76.4, 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 76.4, 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 76.4, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| HINDALCO 28NOV2024 690 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.85
Vega: 0.21
Theta: -0.47
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 648.05 | 43.95 | 0.65 | 42.08 | 7 | -2 | 180 |
| 20 Nov | 640.00 | 43.3 | 0.00 | - | 37 | 2 | 183 |
| 19 Nov | 640.00 | 43.3 | 3.15 | - | 37 | 3 | 183 |
| 18 Nov | 651.05 | 40.15 | -23.65 | 33.61 | 144 | -55 | 180 |
| 14 Nov | 627.35 | 63.8 | 1.05 | 44.48 | 36 | 3 | 235 |
| 13 Nov | 626.60 | 62.75 | 21.65 | 44.10 | 42 | -16 | 231 |
| 12 Nov | 651.65 | 41.1 | 2.00 | 28.11 | 79 | -13 | 248 |
| 11 Nov | 655.35 | 39.1 | -7.00 | 33.24 | 94 | -9 | 260 |
| 8 Nov | 650.45 | 46.1 | -0.75 | 36.47 | 128 | -35 | 270 |
| 7 Nov | 648.10 | 46.85 | 32.15 | 36.89 | 1,613 | -239 | 307 |
| 6 Nov | 708.20 | 14.7 | -4.50 | 35.08 | 1,538 | 117 | 544 |
| 5 Nov | 697.55 | 19.2 | -11.95 | 35.93 | 1,761 | 249 | 427 |
| 4 Nov | 674.30 | 31.15 | 5.70 | 35.96 | 349 | -39 | 182 |
| 1 Nov | 690.90 | 25.45 | -0.50 | 38.67 | 43 | 6 | 222 |
| 31 Oct | 686.05 | 25.95 | 0.75 | - | 402 | 65 | 214 |
| 30 Oct | 688.40 | 25.2 | 1.00 | - | 405 | 47 | 147 |
| 29 Oct | 693.60 | 24.2 | 0.10 | - | 157 | 10 | 100 |
| 28 Oct | 692.90 | 24.1 | -7.90 | - | 160 | 25 | 89 |
| 25 Oct | 678.75 | 32 | 6.30 | - | 77 | 11 | 64 |
| 24 Oct | 690.70 | 25.7 | 13.20 | - | 131 | 39 | 48 |
| 23 Oct | 717.10 | 12.5 | 3.00 | - | 4 | 0 | 7 |
| 22 Oct | 720.25 | 9.5 | 0.00 | - | 0 | 0 | 0 |
| 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 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 727.55 | 9.5 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 721.80 | 9.5 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 731.30 | 9.5 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 747.90 | 9.5 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 747.10 | 9.5 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 761.55 | 9.5 | 0.00 | - | 0 | 7 | 0 |
| 30 Sept | 756.20 | 9.5 | -13.60 | - | 7 | 6 | 6 |
| 27 Sept | 747.15 | 23.1 | - | 0 | 0 | 0 | |
For Hindalco Industries Ltd - strike price 690 expiring on 28NOV2024
Delta for 690 PE is -0.85
Historical price for 690 PE is as follows
On 21 Nov HINDALCO was trading at 648.05. The strike last trading price was 43.95, which was 0.65 higher than the previous day. The implied volatity was 42.08, the open interest changed by -2 which decreased total open position to 180
On 20 Nov HINDALCO was trading at 640.00. The strike last trading price was 43.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 183
On 19 Nov HINDALCO was trading at 640.00. The strike last trading price was 43.3, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 183
On 18 Nov HINDALCO was trading at 651.05. The strike last trading price was 40.15, which was -23.65 lower than the previous day. The implied volatity was 33.61, the open interest changed by -55 which decreased total open position to 180
On 14 Nov HINDALCO was trading at 627.35. The strike last trading price was 63.8, which was 1.05 higher than the previous day. The implied volatity was 44.48, the open interest changed by 3 which increased total open position to 235
On 13 Nov HINDALCO was trading at 626.60. The strike last trading price was 62.75, which was 21.65 higher than the previous day. The implied volatity was 44.10, the open interest changed by -16 which decreased total open position to 231
On 12 Nov HINDALCO was trading at 651.65. The strike last trading price was 41.1, which was 2.00 higher than the previous day. The implied volatity was 28.11, the open interest changed by -13 which decreased total open position to 248
On 11 Nov HINDALCO was trading at 655.35. The strike last trading price was 39.1, which was -7.00 lower than the previous day. The implied volatity was 33.24, the open interest changed by -9 which decreased total open position to 260
On 8 Nov HINDALCO was trading at 650.45. The strike last trading price was 46.1, which was -0.75 lower than the previous day. The implied volatity was 36.47, the open interest changed by -35 which decreased total open position to 270
On 7 Nov HINDALCO was trading at 648.10. The strike last trading price was 46.85, which was 32.15 higher than the previous day. The implied volatity was 36.89, the open interest changed by -239 which decreased total open position to 307
On 6 Nov HINDALCO was trading at 708.20. The strike last trading price was 14.7, which was -4.50 lower than the previous day. The implied volatity was 35.08, the open interest changed by 117 which increased total open position to 544
On 5 Nov HINDALCO was trading at 697.55. The strike last trading price was 19.2, which was -11.95 lower than the previous day. The implied volatity was 35.93, the open interest changed by 249 which increased total open position to 427
On 4 Nov HINDALCO was trading at 674.30. The strike last trading price was 31.15, which was 5.70 higher than the previous day. The implied volatity was 35.96, the open interest changed by -39 which decreased total open position to 182
On 1 Nov HINDALCO was trading at 690.90. The strike last trading price was 25.45, which was -0.50 lower than the previous day. The implied volatity was 38.67, the open interest changed by 6 which increased total open position to 222
On 31 Oct HINDALCO was trading at 686.05. The strike last trading price was 25.95, which was 0.75 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 25.2, which was 1.00 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 24.2, which was 0.10 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 24.1, which was -7.90 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 32, which was 6.30 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 25.7, which was 13.20 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 12.5, which was 3.00 higher 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 9.5, 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 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 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 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 8 Oct HINDALCO was trading at 721.80. 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 7 Oct HINDALCO was trading at 731.30. 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 4 Oct HINDALCO was trading at 747.90. 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 3 Oct HINDALCO was trading at 747.10. 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 1 Oct HINDALCO was trading at 761.55. 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 30 Sept HINDALCO was trading at 756.20. The strike last trading price was 9.5, which was -13.60 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 23.1, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
