HINDALCO
HINDALCO INDUSTRIES LTD
Historical option data for HINDALCO
05 Jul 2024 04:10 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 5 Jul | 699.15 | 19.6 | 1.75 | - | 60,10,200 | -70,000 | 29,98,800 | |||
| 4 Jul | 691.85 | 17.85 | - | 76,88,800 | 5,57,200 | 30,68,800 | ||||
| 3 Jul | 691.65 | 17.75 | - | 55,00,600 | 2,00,200 | 25,11,600 | ||||
| 2 Jul | 694.75 | 19.95 | - | 68,34,800 | -1,76,400 | 23,21,200 | ||||
| 1 Jul | 689.85 | 18.7 | - | 45,87,800 | 5,12,400 | 24,97,600 | ||||
| 28 Jun | 693.55 | 20.35 | - | 48,86,000 | 1,91,800 | 19,85,200 | ||||
| 27 Jun | 685.25 | 17.8 | - | 32,39,600 | -36,400 | 17,93,400 | ||||
| 26 Jun | 674.70 | 14.4 | - | 24,48,600 | 3,48,600 | 18,29,800 | ||||
| 25 Jun | 685.50 | 20.55 | - | 34,46,800 | 5,30,600 | 14,81,200 | ||||
| 24 Jun | 685.25 | 20.1 | - | 10,78,000 | 85,400 | 9,50,600 | ||||
|
|
||||||||||
| 21 Jun | 684.50 | 21.50 | - | 15,13,400 | 2,47,800 | 8,58,200 | ||||
| 20 Jun | 676.50 | 18.95 | - | 10,20,600 | 2,24,000 | 6,10,400 | ||||
| 19 Jun | 662.40 | 15.60 | - | 3,66,800 | 1,82,000 | 3,86,400 | ||||
| 18 Jun | 678.75 | 19.20 | - | 88,200 | 33,600 | 2,04,400 | ||||
| 14 Jun | 683.60 | 22.70 | - | 2,12,800 | 30,800 | 1,70,800 | ||||
| 13 Jun | 680.70 | 22.55 | - | 1,86,200 | 23,800 | 1,40,000 | ||||
| 12 Jun | 673.90 | 21.15 | - | 71,400 | 26,600 | 1,14,800 | ||||
| 11 Jun | 672.95 | 21.40 | - | 32,200 | 11,200 | 86,800 | ||||
| 10 Jun | 676.40 | 25.35 | - | 19,600 | 12,600 | 75,600 | ||||
| 7 Jun | 680.35 | 27.80 | - | 16,800 | 1,400 | 63,000 | ||||
| 6 Jun | 677.50 | 28.40 | - | 25,200 | 5,600 | 61,600 | ||||
| 5 Jun | 695.25 | 36.95 | - | 44,800 | 14,000 | 56,000 | ||||
| 4 Jun | 649.05 | 21.50 | - | 14,000 | 5,600 | 42,000 | ||||
| 3 Jun | 695.95 | 40.80 | - | 50,400 | 19,600 | 36,400 | ||||
| 31 May | 689.35 | 40.95 | - | 22,400 | 15,400 | 15,400 | ||||
| 30 May | 695.15 | 33.80 | - | 0 | 0 | 0 | ||||
| 29 May | 705.30 | 33.80 | - | 0 | 0 | 0 | ||||
For HINDALCO INDUSTRIES LTD - strike price 700 expiring on 25JUL2024
Delta for 700 CE is -
Historical price for 700 CE is as follows
On 5 Jul HINDALCO was trading at 699.15. The strike last trading price was 19.6, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by -70000 which decreased total open position to 2998800
On 4 Jul HINDALCO was trading at 691.85. The strike last trading price was 17.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 557200 which increased total open position to 3068800
On 3 Jul HINDALCO was trading at 691.65. The strike last trading price was 17.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 200200 which increased total open position to 2511600
On 2 Jul HINDALCO was trading at 694.75. The strike last trading price was 19.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -176400 which decreased total open position to 2321200
On 1 Jul HINDALCO was trading at 689.85. The strike last trading price was 18.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 512400 which increased total open position to 2497600
On 28 Jun HINDALCO was trading at 693.55. The strike last trading price was 20.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 191800 which increased total open position to 1985200
On 27 Jun HINDALCO was trading at 685.25. The strike last trading price was 17.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -36400 which decreased total open position to 1793400
On 26 Jun HINDALCO was trading at 674.70. The strike last trading price was 14.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 348600 which increased total open position to 1829800
On 25 Jun HINDALCO was trading at 685.50. The strike last trading price was 20.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 530600 which increased total open position to 1481200
On 24 Jun HINDALCO was trading at 685.25. The strike last trading price was 20.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 85400 which increased total open position to 950600
On 21 Jun HINDALCO was trading at 684.50. The strike last trading price was 21.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 247800 which increased total open position to 858200
On 20 Jun HINDALCO was trading at 676.50. The strike last trading price was 18.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 224000 which increased total open position to 610400
On 19 Jun HINDALCO was trading at 662.40. The strike last trading price was 15.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 182000 which increased total open position to 386400
On 18 Jun HINDALCO was trading at 678.75. The strike last trading price was 19.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 33600 which increased total open position to 204400
On 14 Jun HINDALCO was trading at 683.60. The strike last trading price was 22.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 30800 which increased total open position to 170800
On 13 Jun HINDALCO was trading at 680.70. The strike last trading price was 22.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 23800 which increased total open position to 140000
On 12 Jun HINDALCO was trading at 673.90. The strike last trading price was 21.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 26600 which increased total open position to 114800
On 11 Jun HINDALCO was trading at 672.95. The strike last trading price was 21.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 86800
On 10 Jun HINDALCO was trading at 676.40. The strike last trading price was 25.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 75600
On 7 Jun HINDALCO was trading at 680.35. The strike last trading price was 27.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 63000
On 6 Jun HINDALCO was trading at 677.50. The strike last trading price was 28.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 61600
On 5 Jun HINDALCO was trading at 695.25. The strike last trading price was 36.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 56000
On 4 Jun HINDALCO was trading at 649.05. The strike last trading price was 21.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 42000
On 3 Jun HINDALCO was trading at 695.95. The strike last trading price was 40.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 19600 which increased total open position to 36400
On 31 May HINDALCO was trading at 689.35. The strike last trading price was 40.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 15400 which increased total open position to 15400
On 30 May HINDALCO was trading at 695.15. The strike last trading price was 33.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 May HINDALCO was trading at 705.30. The strike last trading price was 33.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 699.15 | 16.95 | -3.55 | - | 23,36,600 | 46,200 | 15,41,400 |
| 4 Jul | 691.85 | 20.5 | - | 36,97,400 | 1,70,800 | 14,95,200 | |
| 3 Jul | 691.65 | 21.3 | - | 29,59,600 | 42,000 | 13,24,400 | |
| 2 Jul | 694.75 | 20.25 | - | 22,49,800 | 30,800 | 12,79,600 | |
| 1 Jul | 689.85 | 22.25 | - | 13,67,800 | 3,51,400 | 12,48,800 | |
| 28 Jun | 693.55 | 23.4 | - | 12,06,800 | 2,88,400 | 8,97,400 | |
| 27 Jun | 685.25 | 28.8 | - | 2,80,000 | 44,800 | 6,09,000 | |
| 26 Jun | 674.70 | 36 | - | 5,58,600 | 2,82,800 | 5,68,400 | |
| 25 Jun | 685.50 | 30.3 | - | 3,93,400 | 1,23,200 | 2,85,600 | |
| 24 Jun | 685.25 | 29.8 | - | 1,42,800 | 33,600 | 1,62,400 | |
| 21 Jun | 684.50 | 31.00 | - | 1,47,000 | 65,800 | 1,27,400 | |
| 20 Jun | 676.50 | 36.70 | - | 89,600 | 28,000 | 65,800 | |
| 19 Jun | 662.40 | 43.80 | - | 33,600 | 23,800 | 37,800 | |
| 18 Jun | 678.75 | 36.10 | - | 2,800 | 2,800 | 12,600 | |
| 14 Jun | 683.60 | 33.80 | - | 5,600 | 1,400 | 9,800 | |
| 13 Jun | 680.70 | 37.00 | - | 2,800 | 0 | 7,000 | |
| 12 Jun | 673.90 | 41.05 | - | 0 | 0 | 0 | |
| 11 Jun | 672.95 | 41.05 | - | 4,200 | 0 | 7,000 | |
| 10 Jun | 676.40 | 40.00 | - | 2,800 | 1,400 | 7,000 | |
| 7 Jun | 680.35 | 44.00 | - | 2,800 | 1,400 | 5,600 | |
| 6 Jun | 677.50 | 42.05 | - | 2,800 | 4,200 | 4,200 | |
| 5 Jun | 695.25 | 33.55 | - | 0 | 0 | 0 | |
| 4 Jun | 649.05 | 33.55 | - | 0 | 0 | 0 | |
| 3 Jun | 695.95 | 33.55 | - | 4,200 | 0 | 2,800 | |
| 31 May | 689.35 | 38.00 | - | 1,400 | 1,400 | 1,400 | |
| 30 May | 695.15 | 40.00 | - | 0 | 1,400 | 0 | |
| 29 May | 705.30 | 40.00 | - | 2,800 | 1,400 | 1,400 | |
For HINDALCO INDUSTRIES LTD - strike price 700 expiring on 25JUL2024
Delta for 700 PE is -
Historical price for 700 PE is as follows
On 5 Jul HINDALCO was trading at 699.15. The strike last trading price was 16.95, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 46200 which increased total open position to 1541400
On 4 Jul HINDALCO was trading at 691.85. The strike last trading price was 20.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 170800 which increased total open position to 1495200
On 3 Jul HINDALCO was trading at 691.65. The strike last trading price was 21.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 1324400
On 2 Jul HINDALCO was trading at 694.75. The strike last trading price was 20.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 30800 which increased total open position to 1279600
On 1 Jul HINDALCO was trading at 689.85. The strike last trading price was 22.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 351400 which increased total open position to 1248800
On 28 Jun HINDALCO was trading at 693.55. The strike last trading price was 23.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 288400 which increased total open position to 897400
On 27 Jun HINDALCO was trading at 685.25. The strike last trading price was 28.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 44800 which increased total open position to 609000
On 26 Jun HINDALCO was trading at 674.70. The strike last trading price was 36, which was lower than the previous day. The implied volatity was -, the open interest changed by 282800 which increased total open position to 568400
On 25 Jun HINDALCO was trading at 685.50. The strike last trading price was 30.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 123200 which increased total open position to 285600
On 24 Jun HINDALCO was trading at 685.25. The strike last trading price was 29.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 33600 which increased total open position to 162400
On 21 Jun HINDALCO was trading at 684.50. The strike last trading price was 31.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 65800 which increased total open position to 127400
On 20 Jun HINDALCO was trading at 676.50. The strike last trading price was 36.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 65800
On 19 Jun HINDALCO was trading at 662.40. The strike last trading price was 43.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 23800 which increased total open position to 37800
On 18 Jun HINDALCO was trading at 678.75. The strike last trading price was 36.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 12600
On 14 Jun HINDALCO was trading at 683.60. The strike last trading price was 33.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 9800
On 13 Jun HINDALCO was trading at 680.70. The strike last trading price was 37.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7000
On 12 Jun HINDALCO was trading at 673.90. The strike last trading price was 41.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jun HINDALCO was trading at 672.95. The strike last trading price was 41.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7000
On 10 Jun HINDALCO was trading at 676.40. The strike last trading price was 40.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 7000
On 7 Jun HINDALCO was trading at 680.35. The strike last trading price was 44.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 5600
On 6 Jun HINDALCO was trading at 677.50. The strike last trading price was 42.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 4200
On 5 Jun HINDALCO was trading at 695.25. The strike last trading price was 33.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jun HINDALCO was trading at 649.05. The strike last trading price was 33.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jun HINDALCO was trading at 695.95. The strike last trading price was 33.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2800
On 31 May HINDALCO was trading at 689.35. The strike last trading price was 38.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 1400
On 30 May HINDALCO was trading at 695.15. The strike last trading price was 40.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 0
On 29 May HINDALCO was trading at 705.30. The strike last trading price was 40.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 1400