HINDALCO
Hindalco Industries Ltd
Historical option data for HINDALCO
20 Dec 2024 04:10 PM IST
| HINDALCO 26DEC2024 730 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.02
Theta: -0.07
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 622.65 | 0.1 | -0.25 | 49.29 | 227 | -125 | 204 | |||
| 19 Dec | 629.35 | 0.35 | 0.05 | 51.08 | 31 | -14 | 330 | |||
| 18 Dec | 633.00 | 0.3 | -0.05 | 45.22 | 150 | -40 | 344 | |||
| 17 Dec | 639.45 | 0.35 | -0.20 | 41.24 | 206 | -29 | 391 | |||
| 16 Dec | 653.50 | 0.55 | -0.20 | 36.04 | 150 | -5 | 420 | |||
| 13 Dec | 662.10 | 0.75 | -0.60 | 28.58 | 676 | -7 | 427 | |||
| 12 Dec | 668.70 | 1.35 | -0.05 | 29.64 | 819 | 68 | 437 | |||
| 11 Dec | 670.50 | 1.4 | -0.25 | 28.33 | 912 | 30 | 368 | |||
| 10 Dec | 668.90 | 1.65 | -0.25 | 28.57 | 474 | 26 | 338 | |||
| 9 Dec | 670.90 | 1.9 | 0.00 | 28.47 | 764 | 30 | 314 | |||
| 6 Dec | 670.15 | 1.9 | 0.00 | 26.17 | 596 | 10 | 286 | |||
| 5 Dec | 670.85 | 1.9 | 0.25 | 25.37 | 373 | 18 | 277 | |||
| 4 Dec | 663.05 | 1.65 | -0.35 | 26.51 | 287 | 90 | 257 | |||
|
|
||||||||||
| 3 Dec | 667.55 | 2 | 0.05 | 25.75 | 308 | 8 | 167 | |||
| 2 Dec | 662.60 | 1.95 | 0.05 | 26.18 | 160 | 22 | 162 | |||
| 29 Nov | 656.20 | 1.9 | -0.40 | 26.18 | 231 | 73 | 139 | |||
| 28 Nov | 650.25 | 2.3 | -1.00 | 28.54 | 80 | 12 | 69 | |||
| 27 Nov | 661.10 | 3.3 | -0.80 | 27.80 | 95 | 20 | 57 | |||
| 26 Nov | 666.10 | 4.1 | -0.15 | 28.09 | 62 | 13 | 37 | |||
| 25 Nov | 659.85 | 4.25 | 0.75 | 29.39 | 49 | 23 | 23 | |||
| 22 Nov | 652.10 | 3.5 | -22.45 | 28.73 | 5 | 3 | 3 | |||
| 21 Nov | 648.05 | 25.95 | 0.00 | 9.83 | 0 | 0 | 0 | |||
| 20 Nov | 640.00 | 25.95 | 0.00 | 10.65 | 0 | 0 | 0 | |||
| 19 Nov | 640.00 | 25.95 | 0.00 | 10.65 | 0 | 0 | 0 | |||
| 18 Nov | 651.05 | 25.95 | 0.00 | 9.04 | 0 | 0 | 0 | |||
| 14 Nov | 627.35 | 25.95 | 0.00 | 11.06 | 0 | 0 | 0 | |||
| 13 Nov | 626.60 | 25.95 | 0.00 | 10.82 | 0 | 0 | 0 | |||
| 12 Nov | 651.65 | 25.95 | 0.00 | 7.95 | 0 | 0 | 0 | |||
| 11 Nov | 655.35 | 25.95 | 0.00 | 7.20 | 0 | 0 | 0 | |||
| 8 Nov | 650.45 | 25.95 | 0.00 | 7.66 | 0 | 0 | 0 | |||
| 7 Nov | 648.10 | 25.95 | 0.00 | 7.61 | 0 | 0 | 0 | |||
| 6 Nov | 708.20 | 25.95 | 0.00 | 1.43 | 0 | 0 | 0 | |||
| 5 Nov | 697.55 | 25.95 | 0.00 | 2.42 | 0 | 0 | 0 | |||
| 4 Nov | 674.30 | 25.95 | 25.95 | 4.78 | 0 | 0 | 0 | |||
| 1 Nov | 690.90 | 0 | 3.03 | 0 | 0 | 0 | ||||
For Hindalco Industries Ltd - strike price 730 expiring on 26DEC2024
Delta for 730 CE is 0.01
Historical price for 730 CE is as follows
On 20 Dec HINDALCO was trading at 622.65. The strike last trading price was 0.1, which was -0.25 lower than the previous day. The implied volatity was 49.29, the open interest changed by -125 which decreased total open position to 204
On 19 Dec HINDALCO was trading at 629.35. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was 51.08, the open interest changed by -14 which decreased total open position to 330
On 18 Dec HINDALCO was trading at 633.00. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 45.22, the open interest changed by -40 which decreased total open position to 344
On 17 Dec HINDALCO was trading at 639.45. The strike last trading price was 0.35, which was -0.20 lower than the previous day. The implied volatity was 41.24, the open interest changed by -29 which decreased total open position to 391
On 16 Dec HINDALCO was trading at 653.50. The strike last trading price was 0.55, which was -0.20 lower than the previous day. The implied volatity was 36.04, the open interest changed by -5 which decreased total open position to 420
On 13 Dec HINDALCO was trading at 662.10. The strike last trading price was 0.75, which was -0.60 lower than the previous day. The implied volatity was 28.58, the open interest changed by -7 which decreased total open position to 427
On 12 Dec HINDALCO was trading at 668.70. The strike last trading price was 1.35, which was -0.05 lower than the previous day. The implied volatity was 29.64, the open interest changed by 68 which increased total open position to 437
On 11 Dec HINDALCO was trading at 670.50. The strike last trading price was 1.4, which was -0.25 lower than the previous day. The implied volatity was 28.33, the open interest changed by 30 which increased total open position to 368
On 10 Dec HINDALCO was trading at 668.90. The strike last trading price was 1.65, which was -0.25 lower than the previous day. The implied volatity was 28.57, the open interest changed by 26 which increased total open position to 338
On 9 Dec HINDALCO was trading at 670.90. The strike last trading price was 1.9, which was 0.00 lower than the previous day. The implied volatity was 28.47, the open interest changed by 30 which increased total open position to 314
On 6 Dec HINDALCO was trading at 670.15. The strike last trading price was 1.9, which was 0.00 lower than the previous day. The implied volatity was 26.17, the open interest changed by 10 which increased total open position to 286
On 5 Dec HINDALCO was trading at 670.85. The strike last trading price was 1.9, which was 0.25 higher than the previous day. The implied volatity was 25.37, the open interest changed by 18 which increased total open position to 277
On 4 Dec HINDALCO was trading at 663.05. The strike last trading price was 1.65, which was -0.35 lower than the previous day. The implied volatity was 26.51, the open interest changed by 90 which increased total open position to 257
On 3 Dec HINDALCO was trading at 667.55. The strike last trading price was 2, which was 0.05 higher than the previous day. The implied volatity was 25.75, the open interest changed by 8 which increased total open position to 167
On 2 Dec HINDALCO was trading at 662.60. The strike last trading price was 1.95, which was 0.05 higher than the previous day. The implied volatity was 26.18, the open interest changed by 22 which increased total open position to 162
On 29 Nov HINDALCO was trading at 656.20. The strike last trading price was 1.9, which was -0.40 lower than the previous day. The implied volatity was 26.18, the open interest changed by 73 which increased total open position to 139
On 28 Nov HINDALCO was trading at 650.25. The strike last trading price was 2.3, which was -1.00 lower than the previous day. The implied volatity was 28.54, the open interest changed by 12 which increased total open position to 69
On 27 Nov HINDALCO was trading at 661.10. The strike last trading price was 3.3, which was -0.80 lower than the previous day. The implied volatity was 27.80, the open interest changed by 20 which increased total open position to 57
On 26 Nov HINDALCO was trading at 666.10. The strike last trading price was 4.1, which was -0.15 lower than the previous day. The implied volatity was 28.09, the open interest changed by 13 which increased total open position to 37
On 25 Nov HINDALCO was trading at 659.85. The strike last trading price was 4.25, which was 0.75 higher than the previous day. The implied volatity was 29.39, the open interest changed by 23 which increased total open position to 23
On 22 Nov HINDALCO was trading at 652.10. The strike last trading price was 3.5, which was -22.45 lower than the previous day. The implied volatity was 28.73, the open interest changed by 3 which increased total open position to 3
On 21 Nov HINDALCO was trading at 648.05. The strike last trading price was 25.95, which was 0.00 lower than the previous day. The implied volatity was 9.83, 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 25.95, which was 0.00 lower than the previous day. The implied volatity was 10.65, 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 25.95, which was 0.00 lower than the previous day. The implied volatity was 10.65, 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 25.95, which was 0.00 lower than the previous day. The implied volatity was 9.04, 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 25.95, which was 0.00 lower than the previous day. The implied volatity was 11.06, 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 25.95, which was 0.00 lower than the previous day. The implied volatity was 10.82, 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 25.95, which was 0.00 lower than the previous day. The implied volatity was 7.95, 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 25.95, which was 0.00 lower than the previous day. The implied volatity was 7.20, 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 25.95, which was 0.00 lower than the previous day. The implied volatity was 7.66, 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 25.95, which was 0.00 lower than the previous day. The implied volatity was 7.61, 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 25.95, which was 0.00 lower than the previous day. The implied volatity was 1.43, 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 25.95, which was 0.00 lower than the previous day. The implied volatity was 2.42, 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 25.95, which was 25.95 higher than the previous day. The implied volatity was 4.78, 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 3.03, the open interest changed by 0 which decreased total open position to 0
| HINDALCO 26DEC2024 730 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 622.65 | 99.8 | 2.30 | - | 1 | 0 | 18 |
| 19 Dec | 629.35 | 97.5 | 0.00 | 0.00 | 0 | -2 | 0 |
| 18 Dec | 633.00 | 97.5 | 34.10 | - | 2 | -1 | 19 |
| 17 Dec | 639.45 | 63.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 653.50 | 63.4 | 11.60 | - | 1 | 0 | 20 |
| 13 Dec | 662.10 | 51.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 668.70 | 51.8 | 0.00 | 0.00 | 0 | -1 | 0 |
| 11 Dec | 670.50 | 51.8 | -6.35 | - | 4 | -1 | 20 |
| 10 Dec | 668.90 | 58.15 | -1.25 | 26.17 | 1 | 0 | 21 |
| 9 Dec | 670.90 | 59.4 | 2.90 | 32.67 | 3 | 1 | 20 |
| 6 Dec | 670.15 | 56.5 | -10.40 | 19.39 | 8 | -2 | 21 |
| 5 Dec | 670.85 | 66.9 | 4.70 | 47.52 | 1 | 0 | 23 |
| 4 Dec | 663.05 | 62.2 | -5.15 | - | 1 | 0 | 23 |
| 3 Dec | 667.55 | 67.35 | -4.40 | 41.37 | 5 | -3 | 23 |
| 2 Dec | 662.60 | 71.75 | 0.00 | 0.00 | 0 | 3 | 0 |
| 29 Nov | 656.20 | 71.75 | -3.25 | 32.54 | 3 | 0 | 23 |
| 28 Nov | 650.25 | 75 | 6.00 | 29.25 | 7 | 6 | 22 |
| 27 Nov | 661.10 | 69 | 5.00 | 33.98 | 6 | 5 | 16 |
| 26 Nov | 666.10 | 64 | 2.20 | 28.91 | 11 | 8 | 8 |
| 25 Nov | 659.85 | 61.8 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 652.10 | 61.8 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 648.05 | 61.8 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 640.00 | 61.8 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 640.00 | 61.8 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 651.05 | 61.8 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 627.35 | 61.8 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 626.60 | 61.8 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 651.65 | 61.8 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 655.35 | 61.8 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 650.45 | 61.8 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 648.10 | 61.8 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 708.20 | 61.8 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 697.55 | 61.8 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 674.30 | 61.8 | 61.80 | - | 0 | 0 | 0 |
| 1 Nov | 690.90 | 0 | - | 0 | 0 | 0 | |
For Hindalco Industries Ltd - strike price 730 expiring on 26DEC2024
Delta for 730 PE is -
Historical price for 730 PE is as follows
On 20 Dec HINDALCO was trading at 622.65. The strike last trading price was 99.8, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 19 Dec HINDALCO was trading at 629.35. The strike last trading price was 97.5, 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 97.5, which was 34.10 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 19
On 17 Dec HINDALCO was trading at 639.45. The strike last trading price was 63.4, 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 63.4, which was 11.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 13 Dec HINDALCO was trading at 662.10. The strike last trading price was 51.8, 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 12 Dec HINDALCO was trading at 668.70. The strike last trading price was 51.8, 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 51.8, which was -6.35 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 20
On 10 Dec HINDALCO was trading at 668.90. The strike last trading price was 58.15, which was -1.25 lower than the previous day. The implied volatity was 26.17, the open interest changed by 0 which decreased total open position to 21
On 9 Dec HINDALCO was trading at 670.90. The strike last trading price was 59.4, which was 2.90 higher than the previous day. The implied volatity was 32.67, the open interest changed by 1 which increased total open position to 20
On 6 Dec HINDALCO was trading at 670.15. The strike last trading price was 56.5, which was -10.40 lower than the previous day. The implied volatity was 19.39, the open interest changed by -2 which decreased total open position to 21
On 5 Dec HINDALCO was trading at 670.85. The strike last trading price was 66.9, which was 4.70 higher than the previous day. The implied volatity was 47.52, the open interest changed by 0 which decreased total open position to 23
On 4 Dec HINDALCO was trading at 663.05. The strike last trading price was 62.2, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 3 Dec HINDALCO was trading at 667.55. The strike last trading price was 67.35, which was -4.40 lower than the previous day. The implied volatity was 41.37, the open interest changed by -3 which decreased total open position to 23
On 2 Dec HINDALCO was trading at 662.60. The strike last trading price was 71.75, 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 29 Nov HINDALCO was trading at 656.20. The strike last trading price was 71.75, which was -3.25 lower than the previous day. The implied volatity was 32.54, the open interest changed by 0 which decreased total open position to 23
On 28 Nov HINDALCO was trading at 650.25. The strike last trading price was 75, which was 6.00 higher than the previous day. The implied volatity was 29.25, the open interest changed by 6 which increased total open position to 22
On 27 Nov HINDALCO was trading at 661.10. The strike last trading price was 69, which was 5.00 higher than the previous day. The implied volatity was 33.98, the open interest changed by 5 which increased total open position to 16
On 26 Nov HINDALCO was trading at 666.10. The strike last trading price was 64, which was 2.20 higher than the previous day. The implied volatity was 28.91, the open interest changed by 8 which increased total open position to 8
On 25 Nov HINDALCO was trading at 659.85. The strike last trading price was 61.8, 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 22 Nov HINDALCO was trading at 652.10. The strike last trading price was 61.8, 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 61.8, 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 61.8, 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 61.8, 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 61.8, 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 61.8, 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 61.8, 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 61.8, 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 61.8, 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 61.8, 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 61.8, 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 61.8, 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 61.8, 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 61.8, which was 61.80 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
