HINDALCO
Hindalco Industries Ltd
Historical option data for HINDALCO
21 Nov 2024 04:10 PM IST
| HINDALCO 28NOV2024 710 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.08
Theta: -0.23
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 648.05 | 0.6 | -0.15 | 37.71 | 699 | -95 | 1,127 | |||
| 20 Nov | 640.00 | 0.75 | 0.00 | 39.08 | 887 | -11 | 1,222 | |||
| 19 Nov | 640.00 | 0.75 | -0.55 | 39.08 | 887 | -11 | 1,222 | |||
| 18 Nov | 651.05 | 1.3 | 0.50 | 35.02 | 2,627 | 21 | 1,236 | |||
| 14 Nov | 627.35 | 0.8 | -0.35 | 35.28 | 824 | -148 | 1,215 | |||
| 13 Nov | 626.60 | 1.15 | -1.00 | 35.99 | 1,695 | 136 | 1,363 | |||
| 12 Nov | 651.65 | 2.15 | -2.05 | 31.88 | 3,366 | 288 | 1,220 | |||
| 11 Nov | 655.35 | 4.2 | 0.50 | 34.88 | 1,723 | 147 | 928 | |||
|
|
||||||||||
| 8 Nov | 650.45 | 3.7 | -0.90 | 33.20 | 1,575 | 27 | 789 | |||
| 7 Nov | 648.10 | 4.6 | -20.15 | 34.87 | 4,010 | 322 | 760 | |||
| 6 Nov | 708.20 | 24.75 | 5.05 | 34.60 | 3,173 | 105 | 450 | |||
| 5 Nov | 697.55 | 19.7 | 7.80 | 33.13 | 2,077 | 6 | 347 | |||
| 4 Nov | 674.30 | 11.9 | -6.35 | 34.66 | 969 | 141 | 342 | |||
| 1 Nov | 690.90 | 18.25 | 1.25 | 31.97 | 29 | -1 | 200 | |||
| 31 Oct | 686.05 | 17 | -1.90 | - | 404 | 32 | 201 | |||
| 30 Oct | 688.40 | 18.9 | -2.95 | - | 261 | 42 | 164 | |||
| 29 Oct | 693.60 | 21.85 | 0.85 | - | 142 | 28 | 120 | |||
| 28 Oct | 692.90 | 21 | 4.25 | - | 87 | 11 | 92 | |||
| 25 Oct | 678.75 | 16.75 | -4.90 | - | 99 | 25 | 81 | |||
| 24 Oct | 690.70 | 21.65 | -42.55 | - | 139 | 55 | 55 | |||
| 23 Oct | 717.10 | 64.2 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 720.25 | 64.2 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 739.60 | 64.2 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 753.50 | 64.2 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 734.80 | 64.2 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 733.10 | 64.2 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 726.95 | 64.2 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 743.00 | 64.2 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 747.35 | 64.2 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 730.15 | 64.2 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 727.55 | 64.2 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 721.80 | 64.2 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 731.30 | 64.2 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 747.90 | 64.2 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 747.10 | 64.2 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 761.55 | 64.2 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 756.20 | 64.2 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 747.15 | 64.2 | - | 0 | 0 | 0 | ||||
For Hindalco Industries Ltd - strike price 710 expiring on 28NOV2024
Delta for 710 CE is 0.04
Historical price for 710 CE is as follows
On 21 Nov HINDALCO was trading at 648.05. The strike last trading price was 0.6, which was -0.15 lower than the previous day. The implied volatity was 37.71, the open interest changed by -95 which decreased total open position to 1127
On 20 Nov HINDALCO was trading at 640.00. The strike last trading price was 0.75, which was 0.00 lower than the previous day. The implied volatity was 39.08, the open interest changed by -11 which decreased total open position to 1222
On 19 Nov HINDALCO was trading at 640.00. The strike last trading price was 0.75, which was -0.55 lower than the previous day. The implied volatity was 39.08, the open interest changed by -11 which decreased total open position to 1222
On 18 Nov HINDALCO was trading at 651.05. The strike last trading price was 1.3, which was 0.50 higher than the previous day. The implied volatity was 35.02, the open interest changed by 21 which increased total open position to 1236
On 14 Nov HINDALCO was trading at 627.35. The strike last trading price was 0.8, which was -0.35 lower than the previous day. The implied volatity was 35.28, the open interest changed by -148 which decreased total open position to 1215
On 13 Nov HINDALCO was trading at 626.60. The strike last trading price was 1.15, which was -1.00 lower than the previous day. The implied volatity was 35.99, the open interest changed by 136 which increased total open position to 1363
On 12 Nov HINDALCO was trading at 651.65. The strike last trading price was 2.15, which was -2.05 lower than the previous day. The implied volatity was 31.88, the open interest changed by 288 which increased total open position to 1220
On 11 Nov HINDALCO was trading at 655.35. The strike last trading price was 4.2, which was 0.50 higher than the previous day. The implied volatity was 34.88, the open interest changed by 147 which increased total open position to 928
On 8 Nov HINDALCO was trading at 650.45. The strike last trading price was 3.7, which was -0.90 lower than the previous day. The implied volatity was 33.20, the open interest changed by 27 which increased total open position to 789
On 7 Nov HINDALCO was trading at 648.10. The strike last trading price was 4.6, which was -20.15 lower than the previous day. The implied volatity was 34.87, the open interest changed by 322 which increased total open position to 760
On 6 Nov HINDALCO was trading at 708.20. The strike last trading price was 24.75, which was 5.05 higher than the previous day. The implied volatity was 34.60, the open interest changed by 105 which increased total open position to 450
On 5 Nov HINDALCO was trading at 697.55. The strike last trading price was 19.7, which was 7.80 higher than the previous day. The implied volatity was 33.13, the open interest changed by 6 which increased total open position to 347
On 4 Nov HINDALCO was trading at 674.30. The strike last trading price was 11.9, which was -6.35 lower than the previous day. The implied volatity was 34.66, the open interest changed by 141 which increased total open position to 342
On 1 Nov HINDALCO was trading at 690.90. The strike last trading price was 18.25, which was 1.25 higher than the previous day. The implied volatity was 31.97, the open interest changed by -1 which decreased total open position to 200
On 31 Oct HINDALCO was trading at 686.05. The strike last trading price was 17, which was -1.90 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 18.9, which was -2.95 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 21.85, which was 0.85 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 21, which was 4.25 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 16.75, which was -4.90 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 21.65, which was -42.55 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 64.2, 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 64.2, 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 64.2, 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 64.2, 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 64.2, 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 64.2, 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 64.2, 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 64.2, 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 64.2, 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 64.2, 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 64.2, 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 64.2, 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 64.2, 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 64.2, 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 64.2, 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 64.2, 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 64.2, 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 64.2, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| HINDALCO 28NOV2024 710 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 648.05 | 56.7 | 0.00 | 0.00 | 0 | 3 | 0 |
| 20 Nov | 640.00 | 56.7 | 0.00 | - | 6 | 3 | 168 |
| 19 Nov | 640.00 | 56.7 | -1.25 | - | 6 | 2 | 168 |
| 18 Nov | 651.05 | 57.95 | -17.95 | 32.94 | 32 | 0 | 165 |
| 14 Nov | 627.35 | 75.9 | -10.55 | - | 2 | 0 | 165 |
| 13 Nov | 626.60 | 86.45 | 27.15 | 64.31 | 9 | -1 | 167 |
| 12 Nov | 651.65 | 59.3 | 3.40 | 30.49 | 28 | 5 | 165 |
| 11 Nov | 655.35 | 55.9 | -6.05 | 35.02 | 32 | -7 | 160 |
| 8 Nov | 650.45 | 61.95 | -0.45 | 36.01 | 29 | 1 | 167 |
| 7 Nov | 648.10 | 62.4 | 39.60 | 36.07 | 653 | -154 | 167 |
| 6 Nov | 708.20 | 22.8 | -6.00 | 34.11 | 1,553 | 256 | 316 |
| 5 Nov | 697.55 | 28.8 | -15.00 | 35.37 | 158 | -7 | 58 |
| 4 Nov | 674.30 | 43.8 | 7.10 | 35.55 | 19 | -5 | 64 |
| 1 Nov | 690.90 | 36.7 | -0.30 | 39.47 | 2 | 1 | 68 |
| 31 Oct | 686.05 | 37 | 1.20 | - | 57 | 7 | 66 |
| 30 Oct | 688.40 | 35.8 | 1.40 | - | 65 | 22 | 58 |
| 29 Oct | 693.60 | 34.4 | 1.40 | - | 40 | 16 | 36 |
| 28 Oct | 692.90 | 33 | -11.15 | - | 30 | -1 | 20 |
| 25 Oct | 678.75 | 44.15 | 7.15 | - | 19 | 11 | 21 |
| 24 Oct | 690.70 | 37 | 13.85 | - | 19 | 6 | 10 |
| 23 Oct | 717.10 | 23.15 | 4.45 | - | 8 | 2 | 4 |
| 22 Oct | 720.25 | 18.7 | -11.95 | - | 2 | 0 | 0 |
| 21 Oct | 739.60 | 30.65 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 753.50 | 30.65 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 734.80 | 30.65 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 733.10 | 30.65 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 726.95 | 30.65 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 743.00 | 30.65 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 747.35 | 30.65 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 730.15 | 30.65 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 727.55 | 30.65 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 721.80 | 30.65 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 731.30 | 30.65 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 747.90 | 30.65 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 747.10 | 30.65 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 761.55 | 30.65 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 756.20 | 30.65 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 747.15 | 30.65 | - | 0 | 0 | 0 | |
For Hindalco Industries Ltd - strike price 710 expiring on 28NOV2024
Delta for 710 PE is 0.00
Historical price for 710 PE is as follows
On 21 Nov HINDALCO was trading at 648.05. The strike last trading price was 56.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 20 Nov HINDALCO was trading at 640.00. The strike last trading price was 56.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 168
On 19 Nov HINDALCO was trading at 640.00. The strike last trading price was 56.7, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 168
On 18 Nov HINDALCO was trading at 651.05. The strike last trading price was 57.95, which was -17.95 lower than the previous day. The implied volatity was 32.94, the open interest changed by 0 which decreased total open position to 165
On 14 Nov HINDALCO was trading at 627.35. The strike last trading price was 75.9, which was -10.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 165
On 13 Nov HINDALCO was trading at 626.60. The strike last trading price was 86.45, which was 27.15 higher than the previous day. The implied volatity was 64.31, the open interest changed by -1 which decreased total open position to 167
On 12 Nov HINDALCO was trading at 651.65. The strike last trading price was 59.3, which was 3.40 higher than the previous day. The implied volatity was 30.49, the open interest changed by 5 which increased total open position to 165
On 11 Nov HINDALCO was trading at 655.35. The strike last trading price was 55.9, which was -6.05 lower than the previous day. The implied volatity was 35.02, the open interest changed by -7 which decreased total open position to 160
On 8 Nov HINDALCO was trading at 650.45. The strike last trading price was 61.95, which was -0.45 lower than the previous day. The implied volatity was 36.01, the open interest changed by 1 which increased total open position to 167
On 7 Nov HINDALCO was trading at 648.10. The strike last trading price was 62.4, which was 39.60 higher than the previous day. The implied volatity was 36.07, the open interest changed by -154 which decreased total open position to 167
On 6 Nov HINDALCO was trading at 708.20. The strike last trading price was 22.8, which was -6.00 lower than the previous day. The implied volatity was 34.11, the open interest changed by 256 which increased total open position to 316
On 5 Nov HINDALCO was trading at 697.55. The strike last trading price was 28.8, which was -15.00 lower than the previous day. The implied volatity was 35.37, the open interest changed by -7 which decreased total open position to 58
On 4 Nov HINDALCO was trading at 674.30. The strike last trading price was 43.8, which was 7.10 higher than the previous day. The implied volatity was 35.55, the open interest changed by -5 which decreased total open position to 64
On 1 Nov HINDALCO was trading at 690.90. The strike last trading price was 36.7, which was -0.30 lower than the previous day. The implied volatity was 39.47, the open interest changed by 1 which increased total open position to 68
On 31 Oct HINDALCO was trading at 686.05. The strike last trading price was 37, which was 1.20 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 35.8, which was 1.40 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 34.4, which was 1.40 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 33, which was -11.15 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 44.15, which was 7.15 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 37, which was 13.85 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 23.15, which was 4.45 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 18.7, which was -11.95 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 30.65, 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 30.65, 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 30.65, 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 30.65, 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 30.65, 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 30.65, 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 30.65, 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 30.65, 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 30.65, 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 30.65, 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 30.65, 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 30.65, 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 30.65, 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 30.65, 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 30.65, 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 30.65, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
