`
[--[65.84.65.76]--]
HINDALCO
Hindalco Industries Ltd

627.35 0.75 (0.12%)

Back to Option Chain


Historical option data for HINDALCO

14 Nov 2024 04:10 PM IST
HINDALCO 28NOV2024 730 CE
Delta: 0.03
Vega: 0.08
Theta: -0.12
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 627.35 0.55 -0.25 39.11 262 -41 751
13 Nov 626.60 0.8 -0.50 39.72 1,153 -150 791
12 Nov 651.65 1.3 -1.10 34.81 1,470 188 949
11 Nov 655.35 2.4 0.20 36.54 1,046 63 767
8 Nov 650.45 2.2 -0.55 35.01 727 -74 705
7 Nov 648.10 2.75 -13.15 36.24 4,105 -279 790
6 Nov 708.20 15.9 3.65 34.11 3,275 705 1,060
5 Nov 697.55 12.25 5.10 32.92 1,616 161 356
4 Nov 674.30 7.15 -4.15 34.65 828 18 194
1 Nov 690.90 11.3 0.60 31.64 41 -5 165
31 Oct 686.05 10.7 -1.60 - 419 27 169
30 Oct 688.40 12.3 -2.45 - 94 12 143
29 Oct 693.60 14.75 0.80 - 86 22 131
28 Oct 692.90 13.95 2.45 - 30 -2 109
25 Oct 678.75 11.5 -3.40 - 91 8 111
24 Oct 690.70 14.9 -12.25 - 267 46 104
23 Oct 717.10 27.15 -1.10 - 87 41 57
22 Oct 720.25 28.25 -12.90 - 41 6 13
21 Oct 739.60 41.15 -6.35 - 8 3 7
18 Oct 753.50 47.5 14.50 - 6 2 4
17 Oct 734.80 33 0.00 - 0 2 0
16 Oct 733.10 33 -5.00 - 2 1 1
15 Oct 726.95 38 0.00 - 0 0 0
14 Oct 743.00 38 0.00 - 0 0 0
11 Oct 747.35 38 0.00 - 0 0 0
10 Oct 730.15 38 0.00 - 0 0 0
9 Oct 727.55 38 0.00 - 0 0 0
8 Oct 721.80 38 0.00 - 0 0 0
7 Oct 731.30 38 -15.30 - 2 1 1
4 Oct 747.90 53.3 0.00 - 0 0 0
3 Oct 747.10 53.3 0.00 - 0 0 0
1 Oct 761.55 53.3 0.00 - 0 0 0
30 Sept 756.20 53.3 0.00 - 0 0 0
27 Sept 747.15 53.3 - 0 0 0


For Hindalco Industries Ltd - strike price 730 expiring on 28NOV2024

Delta for 730 CE is 0.03

Historical price for 730 CE is as follows

On 14 Nov HINDALCO was trading at 627.35. The strike last trading price was 0.55, which was -0.25 lower than the previous day. The implied volatity was 39.11, the open interest changed by -41 which decreased total open position to 751


On 13 Nov HINDALCO was trading at 626.60. The strike last trading price was 0.8, which was -0.50 lower than the previous day. The implied volatity was 39.72, the open interest changed by -150 which decreased total open position to 791


On 12 Nov HINDALCO was trading at 651.65. The strike last trading price was 1.3, which was -1.10 lower than the previous day. The implied volatity was 34.81, the open interest changed by 188 which increased total open position to 949


On 11 Nov HINDALCO was trading at 655.35. The strike last trading price was 2.4, which was 0.20 higher than the previous day. The implied volatity was 36.54, the open interest changed by 63 which increased total open position to 767


On 8 Nov HINDALCO was trading at 650.45. The strike last trading price was 2.2, which was -0.55 lower than the previous day. The implied volatity was 35.01, the open interest changed by -74 which decreased total open position to 705


On 7 Nov HINDALCO was trading at 648.10. The strike last trading price was 2.75, which was -13.15 lower than the previous day. The implied volatity was 36.24, the open interest changed by -279 which decreased total open position to 790


On 6 Nov HINDALCO was trading at 708.20. The strike last trading price was 15.9, which was 3.65 higher than the previous day. The implied volatity was 34.11, the open interest changed by 705 which increased total open position to 1060


On 5 Nov HINDALCO was trading at 697.55. The strike last trading price was 12.25, which was 5.10 higher than the previous day. The implied volatity was 32.92, the open interest changed by 161 which increased total open position to 356


On 4 Nov HINDALCO was trading at 674.30. The strike last trading price was 7.15, which was -4.15 lower than the previous day. The implied volatity was 34.65, the open interest changed by 18 which increased total open position to 194


On 1 Nov HINDALCO was trading at 690.90. The strike last trading price was 11.3, which was 0.60 higher than the previous day. The implied volatity was 31.64, the open interest changed by -5 which decreased total open position to 165


On 31 Oct HINDALCO was trading at 686.05. The strike last trading price was 10.7, which was -1.60 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 12.3, which was -2.45 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 14.75, which was 0.80 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 13.95, which was 2.45 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 11.5, which was -3.40 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 14.9, which was -12.25 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 27.15, which was -1.10 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 28.25, which was -12.90 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 41.15, which was -6.35 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 47.5, which was 14.50 higher 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 33, 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 33, which was -5.00 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 38, 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 38, 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 38, 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 38, 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 38, 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 38, 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 38, which was -15.30 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 53.3, 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 53.3, 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 53.3, 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 53.3, 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 53.3, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


HINDALCO 28NOV2024 730 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 627.35 96 0.00 0.00 0 -1 0
13 Nov 626.60 96 21.00 - 1 0 119
12 Nov 651.65 75 1.00 - 2 0 120
11 Nov 655.35 74 0.00 0.00 0 0 0
8 Nov 650.45 74 -6.15 - 4 0 120
7 Nov 648.10 80.15 46.35 36.90 32 6 120
6 Nov 708.20 33.8 -7.75 33.57 135 23 113
5 Nov 697.55 41.55 -19.85 35.84 59 14 91
4 Nov 674.30 61.4 12.40 40.34 10 1 77
1 Nov 690.90 49 -1.85 38.92 1 0 75
31 Oct 686.05 50.85 1.55 - 16 3 74
30 Oct 688.40 49.3 3.15 - 33 22 71
29 Oct 693.60 46.15 1.00 - 17 9 48
28 Oct 692.90 45.15 -17.15 - 13 7 39
25 Oct 678.75 62.3 13.30 - 13 9 32
24 Oct 690.70 49 15.70 - 20 -6 22
23 Oct 717.10 33.3 2.25 - 32 13 27
22 Oct 720.25 31.05 9.25 - 31 9 15
21 Oct 739.60 21.8 5.80 - 5 4 6
18 Oct 753.50 16 -8.50 - 2 1 2
17 Oct 734.80 24.5 -15.00 - 2 1 1
16 Oct 733.10 39.5 0.00 - 0 0 0
15 Oct 726.95 39.5 0.00 - 0 0 0
14 Oct 743.00 39.5 0.00 - 0 0 0
11 Oct 747.35 39.5 0.00 - 0 0 0
10 Oct 730.15 39.5 0.00 - 0 0 0
9 Oct 727.55 39.5 0.00 - 0 0 0
8 Oct 721.80 39.5 0.00 - 0 0 0
7 Oct 731.30 39.5 0.00 - 0 0 0
4 Oct 747.90 39.5 0.00 - 0 0 0
3 Oct 747.10 39.5 0.00 - 0 0 0
1 Oct 761.55 39.5 0.00 - 0 0 0
30 Sept 756.20 39.5 0.00 - 0 0 0
27 Sept 747.15 39.5 - 0 0 0


For Hindalco Industries Ltd - strike price 730 expiring on 28NOV2024

Delta for 730 PE is 0.00

Historical price for 730 PE is as follows

On 14 Nov HINDALCO was trading at 627.35. The strike last trading price was 96, 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 13 Nov HINDALCO was trading at 626.60. The strike last trading price was 96, which was 21.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 119


On 12 Nov HINDALCO was trading at 651.65. The strike last trading price was 75, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 120


On 11 Nov HINDALCO was trading at 655.35. The strike last trading price was 74, 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 8 Nov HINDALCO was trading at 650.45. The strike last trading price was 74, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 120


On 7 Nov HINDALCO was trading at 648.10. The strike last trading price was 80.15, which was 46.35 higher than the previous day. The implied volatity was 36.90, the open interest changed by 6 which increased total open position to 120


On 6 Nov HINDALCO was trading at 708.20. The strike last trading price was 33.8, which was -7.75 lower than the previous day. The implied volatity was 33.57, the open interest changed by 23 which increased total open position to 113


On 5 Nov HINDALCO was trading at 697.55. The strike last trading price was 41.55, which was -19.85 lower than the previous day. The implied volatity was 35.84, the open interest changed by 14 which increased total open position to 91


On 4 Nov HINDALCO was trading at 674.30. The strike last trading price was 61.4, which was 12.40 higher than the previous day. The implied volatity was 40.34, the open interest changed by 1 which increased total open position to 77


On 1 Nov HINDALCO was trading at 690.90. The strike last trading price was 49, which was -1.85 lower than the previous day. The implied volatity was 38.92, the open interest changed by 0 which decreased total open position to 75


On 31 Oct HINDALCO was trading at 686.05. The strike last trading price was 50.85, which was 1.55 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 49.3, which was 3.15 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 46.15, 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 28 Oct HINDALCO was trading at 692.90. The strike last trading price was 45.15, which was -17.15 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 62.3, which was 13.30 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 49, which was 15.70 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 33.3, which was 2.25 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 31.05, which was 9.25 higher 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 21.8, which was 5.80 higher 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 16, which was -8.50 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 24.5, which was -15.00 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 39.5, 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 39.5, 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 39.5, 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 39.5, 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 39.5, 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 39.5, 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 39.5, 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 39.5, 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 39.5, 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 39.5, 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 39.5, 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 39.5, 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 27 Sept HINDALCO was trading at 747.15. The strike last trading price was 39.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to