HINDALCO
Hindalco Industries Ltd
Historical option data for HINDALCO
21 Nov 2024 04:10 PM IST
| HINDALCO 28NOV2024 730 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.05
Theta: -0.16
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 648.05 | 0.35 | -0.10 | 42.66 | 175 | -48 | 719 | |||
|
|
||||||||||
| 20 Nov | 640.00 | 0.45 | 0.00 | 43.22 | 423 | -30 | 768 | |||
| 19 Nov | 640.00 | 0.45 | -0.30 | 43.22 | 423 | -29 | 768 | |||
| 18 Nov | 651.05 | 0.75 | 0.20 | 38.94 | 1,049 | 53 | 803 | |||
| 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 0.02
Historical price for 730 CE is as follows
On 21 Nov HINDALCO was trading at 648.05. The strike last trading price was 0.35, which was -0.10 lower than the previous day. The implied volatity was 42.66, the open interest changed by -48 which decreased total open position to 719
On 20 Nov HINDALCO was trading at 640.00. The strike last trading price was 0.45, which was 0.00 lower than the previous day. The implied volatity was 43.22, the open interest changed by -30 which decreased total open position to 768
On 19 Nov HINDALCO was trading at 640.00. The strike last trading price was 0.45, which was -0.30 lower than the previous day. The implied volatity was 43.22, the open interest changed by -29 which decreased total open position to 768
On 18 Nov HINDALCO was trading at 651.05. The strike last trading price was 0.75, which was 0.20 higher than the previous day. The implied volatity was 38.94, the open interest changed by 53 which increased total open position to 803
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 |
| 21 Nov | 648.05 | 72 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 640.00 | 72 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 640.00 | 72 | 0.00 | 0.00 | 0 | -2 | 0 |
| 18 Nov | 651.05 | 72 | -24.00 | - | 3 | -1 | 117 |
| 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 21 Nov HINDALCO was trading at 648.05. The strike last trading price was 72, 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 20 Nov HINDALCO was trading at 640.00. The strike last trading price was 72, 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 Nov HINDALCO was trading at 640.00. The strike last trading price was 72, 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 Nov HINDALCO was trading at 651.05. The strike last trading price was 72, which was -24.00 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 117
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
