HINDALCO
Hindalco Industries Ltd
Historical option data for HINDALCO
20 Dec 2024 04:10 PM IST
| HINDALCO 26DEC2024 710 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.03
Theta: -0.12
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 622.65 | 0.2 | -0.25 | 45.38 | 192 | -39 | 623 | |||
| 19 Dec | 629.35 | 0.45 | 0.05 | 44.60 | 95 | -41 | 661 | |||
| 18 Dec | 633.00 | 0.4 | -0.20 | 39.33 | 447 | -110 | 704 | |||
| 17 Dec | 639.45 | 0.6 | -0.35 | 37.14 | 537 | -55 | 812 | |||
| 16 Dec | 653.50 | 0.95 | -0.65 | 31.77 | 735 | 17 | 863 | |||
| 13 Dec | 662.10 | 1.6 | -1.20 | 25.74 | 1,049 | 31 | 848 | |||
| 12 Dec | 668.70 | 2.8 | -0.25 | 27.29 | 1,660 | 161 | 809 | |||
| 11 Dec | 670.50 | 3.05 | -0.40 | 26.46 | 1,760 | 63 | 646 | |||
| 10 Dec | 668.90 | 3.45 | -0.55 | 26.76 | 1,023 | 23 | 583 | |||
| 9 Dec | 670.90 | 4 | 0.00 | 27.07 | 1,657 | 134 | 565 | |||
|
|
||||||||||
| 6 Dec | 670.15 | 4 | -0.10 | 24.86 | 1,303 | 37 | 446 | |||
| 5 Dec | 670.85 | 4.1 | 0.55 | 24.28 | 1,290 | 45 | 408 | |||
| 4 Dec | 663.05 | 3.55 | -0.70 | 25.67 | 524 | 40 | 366 | |||
| 3 Dec | 667.55 | 4.25 | 0.15 | 24.97 | 708 | -5 | 328 | |||
| 2 Dec | 662.60 | 4.1 | 0.30 | 25.59 | 505 | 3 | 332 | |||
| 29 Nov | 656.20 | 3.8 | -0.25 | 25.41 | 570 | 133 | 332 | |||
| 28 Nov | 650.25 | 4.05 | -1.85 | 27.29 | 565 | 79 | 198 | |||
| 27 Nov | 661.10 | 5.9 | -1.60 | 26.95 | 209 | 52 | 119 | |||
| 26 Nov | 666.10 | 7.5 | 0.50 | 27.92 | 83 | 21 | 66 | |||
| 25 Nov | 659.85 | 7 | 1.20 | 28.34 | 54 | 17 | 45 | |||
| 22 Nov | 652.10 | 5.8 | 0.10 | 27.76 | 35 | 0 | 28 | |||
| 21 Nov | 648.05 | 5.7 | 0.70 | 28.64 | 15 | 6 | 25 | |||
| 20 Nov | 640.00 | 5 | 0.00 | 29.62 | 33 | 5 | 19 | |||
| 19 Nov | 640.00 | 5 | -2.00 | 29.62 | 33 | 5 | 19 | |||
| 18 Nov | 651.05 | 7 | 3.70 | 28.33 | 26 | 12 | 14 | |||
| 14 Nov | 627.35 | 3.3 | -5.90 | 26.98 | 7 | 2 | 3 | |||
| 13 Nov | 626.60 | 9.2 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 12 Nov | 651.65 | 9.2 | -24.10 | 29.76 | 1 | 0 | 0 | |||
| 11 Nov | 655.35 | 33.3 | 0.00 | 5.33 | 0 | 0 | 0 | |||
| 8 Nov | 650.45 | 33.3 | 0.00 | 5.78 | 0 | 0 | 0 | |||
| 7 Nov | 648.10 | 33.3 | 0.00 | 5.73 | 0 | 0 | 0 | |||
| 6 Nov | 708.20 | 33.3 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 697.55 | 33.3 | 0.00 | 0.39 | 0 | 0 | 0 | |||
| 4 Nov | 674.30 | 33.3 | 33.30 | 2.83 | 0 | 0 | 0 | |||
| 1 Nov | 690.90 | 0 | 1.12 | 0 | 0 | 0 | ||||
For Hindalco Industries Ltd - strike price 710 expiring on 26DEC2024
Delta for 710 CE is 0.02
Historical price for 710 CE is as follows
On 20 Dec HINDALCO was trading at 622.65. The strike last trading price was 0.2, which was -0.25 lower than the previous day. The implied volatity was 45.38, the open interest changed by -39 which decreased total open position to 623
On 19 Dec HINDALCO was trading at 629.35. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was 44.60, the open interest changed by -41 which decreased total open position to 661
On 18 Dec HINDALCO was trading at 633.00. The strike last trading price was 0.4, which was -0.20 lower than the previous day. The implied volatity was 39.33, the open interest changed by -110 which decreased total open position to 704
On 17 Dec HINDALCO was trading at 639.45. The strike last trading price was 0.6, which was -0.35 lower than the previous day. The implied volatity was 37.14, the open interest changed by -55 which decreased total open position to 812
On 16 Dec HINDALCO was trading at 653.50. The strike last trading price was 0.95, which was -0.65 lower than the previous day. The implied volatity was 31.77, the open interest changed by 17 which increased total open position to 863
On 13 Dec HINDALCO was trading at 662.10. The strike last trading price was 1.6, which was -1.20 lower than the previous day. The implied volatity was 25.74, the open interest changed by 31 which increased total open position to 848
On 12 Dec HINDALCO was trading at 668.70. The strike last trading price was 2.8, which was -0.25 lower than the previous day. The implied volatity was 27.29, the open interest changed by 161 which increased total open position to 809
On 11 Dec HINDALCO was trading at 670.50. The strike last trading price was 3.05, which was -0.40 lower than the previous day. The implied volatity was 26.46, the open interest changed by 63 which increased total open position to 646
On 10 Dec HINDALCO was trading at 668.90. The strike last trading price was 3.45, which was -0.55 lower than the previous day. The implied volatity was 26.76, the open interest changed by 23 which increased total open position to 583
On 9 Dec HINDALCO was trading at 670.90. The strike last trading price was 4, which was 0.00 lower than the previous day. The implied volatity was 27.07, the open interest changed by 134 which increased total open position to 565
On 6 Dec HINDALCO was trading at 670.15. The strike last trading price was 4, which was -0.10 lower than the previous day. The implied volatity was 24.86, the open interest changed by 37 which increased total open position to 446
On 5 Dec HINDALCO was trading at 670.85. The strike last trading price was 4.1, which was 0.55 higher than the previous day. The implied volatity was 24.28, the open interest changed by 45 which increased total open position to 408
On 4 Dec HINDALCO was trading at 663.05. The strike last trading price was 3.55, which was -0.70 lower than the previous day. The implied volatity was 25.67, the open interest changed by 40 which increased total open position to 366
On 3 Dec HINDALCO was trading at 667.55. The strike last trading price was 4.25, which was 0.15 higher than the previous day. The implied volatity was 24.97, the open interest changed by -5 which decreased total open position to 328
On 2 Dec HINDALCO was trading at 662.60. The strike last trading price was 4.1, which was 0.30 higher than the previous day. The implied volatity was 25.59, the open interest changed by 3 which increased total open position to 332
On 29 Nov HINDALCO was trading at 656.20. The strike last trading price was 3.8, which was -0.25 lower than the previous day. The implied volatity was 25.41, the open interest changed by 133 which increased total open position to 332
On 28 Nov HINDALCO was trading at 650.25. The strike last trading price was 4.05, which was -1.85 lower than the previous day. The implied volatity was 27.29, the open interest changed by 79 which increased total open position to 198
On 27 Nov HINDALCO was trading at 661.10. The strike last trading price was 5.9, which was -1.60 lower than the previous day. The implied volatity was 26.95, the open interest changed by 52 which increased total open position to 119
On 26 Nov HINDALCO was trading at 666.10. The strike last trading price was 7.5, which was 0.50 higher than the previous day. The implied volatity was 27.92, the open interest changed by 21 which increased total open position to 66
On 25 Nov HINDALCO was trading at 659.85. The strike last trading price was 7, which was 1.20 higher than the previous day. The implied volatity was 28.34, the open interest changed by 17 which increased total open position to 45
On 22 Nov HINDALCO was trading at 652.10. The strike last trading price was 5.8, which was 0.10 higher than the previous day. The implied volatity was 27.76, the open interest changed by 0 which decreased total open position to 28
On 21 Nov HINDALCO was trading at 648.05. The strike last trading price was 5.7, which was 0.70 higher than the previous day. The implied volatity was 28.64, the open interest changed by 6 which increased total open position to 25
On 20 Nov HINDALCO was trading at 640.00. The strike last trading price was 5, which was 0.00 lower than the previous day. The implied volatity was 29.62, the open interest changed by 5 which increased total open position to 19
On 19 Nov HINDALCO was trading at 640.00. The strike last trading price was 5, which was -2.00 lower than the previous day. The implied volatity was 29.62, the open interest changed by 5 which increased total open position to 19
On 18 Nov HINDALCO was trading at 651.05. The strike last trading price was 7, which was 3.70 higher than the previous day. The implied volatity was 28.33, the open interest changed by 12 which increased total open position to 14
On 14 Nov HINDALCO was trading at 627.35. The strike last trading price was 3.3, which was -5.90 lower than the previous day. The implied volatity was 26.98, the open interest changed by 2 which increased total open position to 3
On 13 Nov HINDALCO was trading at 626.60. The strike last trading price was 9.2, 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 12 Nov HINDALCO was trading at 651.65. The strike last trading price was 9.2, which was -24.10 lower than the previous day. The implied volatity was 29.76, the open interest changed by 0 which decreased total open position to 0
On 11 Nov HINDALCO was trading at 655.35. The strike last trading price was 33.3, which was 0.00 lower than the previous day. The implied volatity was 5.33, the open interest changed by 0 which decreased total open position to 0
On 8 Nov HINDALCO was trading at 650.45. The strike last trading price was 33.3, which was 0.00 lower than the previous day. The implied volatity was 5.78, the open interest changed by 0 which decreased total open position to 0
On 7 Nov HINDALCO was trading at 648.10. The strike last trading price was 33.3, which was 0.00 lower than the previous day. The implied volatity was 5.73, the open interest changed by 0 which decreased total open position to 0
On 6 Nov HINDALCO was trading at 708.20. The strike last trading price was 33.3, 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 Nov HINDALCO was trading at 697.55. The strike last trading price was 33.3, which was 0.00 lower than the previous day. The implied volatity was 0.39, the open interest changed by 0 which decreased total open position to 0
On 4 Nov HINDALCO was trading at 674.30. The strike last trading price was 33.3, which was 33.30 higher than the previous day. The implied volatity was 2.83, the open interest changed by 0 which decreased total open position to 0
On 1 Nov HINDALCO was trading at 690.90. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 1.12, the open interest changed by 0 which decreased total open position to 0
| HINDALCO 26DEC2024 710 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 622.65 | 43.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 629.35 | 43.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 633.00 | 43.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 639.45 | 43.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 653.50 | 43.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 662.10 | 43.2 | 0.00 | 0.00 | 0 | -8 | 0 |
| 12 Dec | 668.70 | 43.2 | 4.65 | 32.91 | 23 | -9 | 44 |
| 11 Dec | 670.50 | 38.55 | -1.80 | 21.11 | 12 | 0 | 54 |
| 10 Dec | 668.90 | 40.35 | -0.50 | 26.22 | 2 | 0 | 53 |
| 9 Dec | 670.90 | 40.85 | -0.05 | 28.20 | 9 | 1 | 53 |
| 6 Dec | 670.15 | 40.9 | -0.80 | 26.63 | 5 | 1 | 51 |
| 5 Dec | 670.85 | 41.7 | -7.15 | 28.47 | 17 | 0 | 50 |
| 4 Dec | 663.05 | 48.85 | 3.85 | 30.18 | 11 | 1 | 49 |
| 3 Dec | 667.55 | 45 | -6.00 | 28.54 | 9 | -3 | 48 |
| 2 Dec | 662.60 | 51 | -5.35 | 34.11 | 5 | -1 | 49 |
| 29 Nov | 656.20 | 56.35 | 0.00 | 0.00 | 0 | 27 | 0 |
| 28 Nov | 650.25 | 56.35 | 4.55 | 26.54 | 33 | 24 | 47 |
| 27 Nov | 661.10 | 51.8 | 3.80 | 31.87 | 18 | 10 | 22 |
| 26 Nov | 666.10 | 48 | -7.10 | 29.26 | 21 | 6 | 10 |
| 25 Nov | 659.85 | 55.1 | 5.75 | 35.05 | 4 | 3 | 3 |
| 22 Nov | 652.10 | 49.35 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 648.05 | 49.35 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 640.00 | 49.35 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 640.00 | 49.35 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 651.05 | 49.35 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 627.35 | 49.35 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 626.60 | 49.35 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 651.65 | 49.35 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 655.35 | 49.35 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 650.45 | 49.35 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 648.10 | 49.35 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 708.20 | 49.35 | 0.00 | 0.84 | 0 | 0 | 0 |
| 5 Nov | 697.55 | 49.35 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 674.30 | 49.35 | 49.35 | - | 0 | 0 | 0 |
| 1 Nov | 690.90 | 0 | - | 0 | 0 | 0 | |
For Hindalco Industries Ltd - strike price 710 expiring on 26DEC2024
Delta for 710 PE is 0.00
Historical price for 710 PE is as follows
On 20 Dec HINDALCO was trading at 622.65. The strike last trading price was 43.2, 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 43.2, 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 18 Dec HINDALCO was trading at 633.00. The strike last trading price was 43.2, 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 17 Dec HINDALCO was trading at 639.45. The strike last trading price was 43.2, 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 16 Dec HINDALCO was trading at 653.50. The strike last trading price was 43.2, 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 Dec HINDALCO was trading at 662.10. The strike last trading price was 43.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -8 which decreased total open position to 0
On 12 Dec HINDALCO was trading at 668.70. The strike last trading price was 43.2, which was 4.65 higher than the previous day. The implied volatity was 32.91, the open interest changed by -9 which decreased total open position to 44
On 11 Dec HINDALCO was trading at 670.50. The strike last trading price was 38.55, which was -1.80 lower than the previous day. The implied volatity was 21.11, the open interest changed by 0 which decreased total open position to 54
On 10 Dec HINDALCO was trading at 668.90. The strike last trading price was 40.35, which was -0.50 lower than the previous day. The implied volatity was 26.22, the open interest changed by 0 which decreased total open position to 53
On 9 Dec HINDALCO was trading at 670.90. The strike last trading price was 40.85, which was -0.05 lower than the previous day. The implied volatity was 28.20, the open interest changed by 1 which increased total open position to 53
On 6 Dec HINDALCO was trading at 670.15. The strike last trading price was 40.9, which was -0.80 lower than the previous day. The implied volatity was 26.63, the open interest changed by 1 which increased total open position to 51
On 5 Dec HINDALCO was trading at 670.85. The strike last trading price was 41.7, which was -7.15 lower than the previous day. The implied volatity was 28.47, the open interest changed by 0 which decreased total open position to 50
On 4 Dec HINDALCO was trading at 663.05. The strike last trading price was 48.85, which was 3.85 higher than the previous day. The implied volatity was 30.18, the open interest changed by 1 which increased total open position to 49
On 3 Dec HINDALCO was trading at 667.55. The strike last trading price was 45, which was -6.00 lower than the previous day. The implied volatity was 28.54, the open interest changed by -3 which decreased total open position to 48
On 2 Dec HINDALCO was trading at 662.60. The strike last trading price was 51, which was -5.35 lower than the previous day. The implied volatity was 34.11, the open interest changed by -1 which decreased total open position to 49
On 29 Nov HINDALCO was trading at 656.20. The strike last trading price was 56.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 27 which increased total open position to 0
On 28 Nov HINDALCO was trading at 650.25. The strike last trading price was 56.35, which was 4.55 higher than the previous day. The implied volatity was 26.54, the open interest changed by 24 which increased total open position to 47
On 27 Nov HINDALCO was trading at 661.10. The strike last trading price was 51.8, which was 3.80 higher than the previous day. The implied volatity was 31.87, the open interest changed by 10 which increased total open position to 22
On 26 Nov HINDALCO was trading at 666.10. The strike last trading price was 48, which was -7.10 lower than the previous day. The implied volatity was 29.26, the open interest changed by 6 which increased total open position to 10
On 25 Nov HINDALCO was trading at 659.85. The strike last trading price was 55.1, which was 5.75 higher than the previous day. The implied volatity was 35.05, the open interest changed by 3 which increased total open position to 3
On 22 Nov HINDALCO was trading at 652.10. The strike last trading price was 49.35, 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 21 Nov HINDALCO was trading at 648.05. The strike last trading price was 49.35, 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 20 Nov HINDALCO was trading at 640.00. The strike last trading price was 49.35, 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 19 Nov HINDALCO was trading at 640.00. The strike last trading price was 49.35, 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 18 Nov HINDALCO was trading at 651.05. The strike last trading price was 49.35, 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 14 Nov HINDALCO was trading at 627.35. The strike last trading price was 49.35, 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 13 Nov HINDALCO was trading at 626.60. The strike last trading price was 49.35, 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 Nov HINDALCO was trading at 651.65. The strike last trading price was 49.35, 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 Nov HINDALCO was trading at 655.35. The strike last trading price was 49.35, 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 8 Nov HINDALCO was trading at 650.45. The strike last trading price was 49.35, 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 7 Nov HINDALCO was trading at 648.10. The strike last trading price was 49.35, 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 Nov HINDALCO was trading at 708.20. The strike last trading price was 49.35, which was 0.00 lower than the previous day. The implied volatity was 0.84, the open interest changed by 0 which decreased total open position to 0
On 5 Nov HINDALCO was trading at 697.55. The strike last trading price was 49.35, 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 Nov HINDALCO was trading at 674.30. The strike last trading price was 49.35, which was 49.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Nov HINDALCO was trading at 690.90. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
