HINDALCO
Hindalco Industries Ltd
Historical option data for HINDALCO
18 Oct 2024 10:30 AM IST
| HINDALCO 730 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 737.65 | 20.9 | 2.55 | 11,27,000 | 56,000 | 9,17,000 | ||||
| 17 Oct | 734.80 | 18.35 | -0.20 | 25,63,400 | -1,62,400 | 8,59,600 | ||||
| 16 Oct | 733.10 | 18.55 | 4.45 | 36,10,600 | 1,00,800 | 10,22,000 | ||||
| 15 Oct | 726.95 | 14.1 | -9.85 | 21,07,000 | 2,49,200 | 9,22,600 | ||||
| 14 Oct | 743.00 | 23.95 | -5.70 | 7,36,400 | -1,02,200 | 6,72,000 | ||||
| 11 Oct | 747.35 | 29.65 | 9.05 | 29,10,600 | -2,38,000 | 7,81,200 | ||||
| 10 Oct | 730.15 | 20.6 | 1.30 | 26,86,600 | 14,000 | 10,20,600 | ||||
| 9 Oct | 727.55 | 19.3 | 1.85 | 37,88,400 | 2,08,600 | 10,03,800 | ||||
| 8 Oct | 721.80 | 17.45 | -6.05 | 39,69,000 | 1,61,000 | 7,95,200 | ||||
| 7 Oct | 731.30 | 23.5 | -10.60 | 16,38,000 | 84,000 | 6,41,200 | ||||
| 4 Oct | 747.90 | 34.1 | -1.70 | 3,09,400 | -91,000 | 5,55,800 | ||||
| 3 Oct | 747.10 | 35.8 | -8.60 | 2,75,800 | 28,000 | 6,46,800 | ||||
| 1 Oct | 761.55 | 44.4 | 2.30 | 3,58,400 | 4,200 | 6,21,600 | ||||
| 30 Sept | 756.20 | 42.1 | 4.45 | 8,89,000 | -1,09,200 | 6,14,600 | ||||
| 27 Sept | 747.15 | 37.65 | 6.95 | 38,38,800 | -5,32,000 | 7,32,200 | ||||
| 26 Sept | 734.65 | 30.7 | 7.60 | 96,68,400 | -5,69,800 | 12,90,800 | ||||
| 25 Sept | 718.45 | 23.1 | -2.55 | 64,52,600 | 9,63,200 | 18,64,800 | ||||
| 24 Sept | 717.85 | 25.65 | 13.50 | 36,80,600 | 7,99,400 | 8,96,000 | ||||
| 23 Sept | 690.55 | 12.15 | -0.85 | 1,21,800 | 15,400 | 96,600 | ||||
| 20 Sept | 694.40 | 13 | 1.45 | 1,14,800 | 51,800 | 82,600 | ||||
| 19 Sept | 684.20 | 11.55 | -0.25 | 14,000 | 1,400 | 29,400 | ||||
| 18 Sept | 685.25 | 11.8 | 0.10 | 9,800 | 5,600 | 26,600 | ||||
| 17 Sept | 683.00 | 11.7 | -1.20 | 8,400 | 4,200 | 19,600 | ||||
| 16 Sept | 685.15 | 12.9 | 2.15 | 9,800 | 5,600 | 15,400 | ||||
| 13 Sept | 673.25 | 10.75 | 1.70 | 1,400 | 0 | 8,400 | ||||
| 12 Sept | 676.20 | 9.05 | 4.05 | 4,200 | 2,800 | 7,000 | ||||
| 11 Sept | 647.70 | 5 | -3.25 | 2,800 | 0 | 1,400 | ||||
| 10 Sept | 659.50 | 8.25 | -28.00 | 1,400 | 0 | 0 | ||||
| 9 Sept | 658.55 | 36.25 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 667.10 | 36.25 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 678.90 | 36.25 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 683.90 | 36.25 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 30 Aug | 701.35 | 36.25 | 0 | 0 | 0 | |||||
For Hindalco Industries Ltd - strike price 730 expiring on 31OCT2024
Delta for 730 CE is -
Historical price for 730 CE is as follows
On 18 Oct HINDALCO was trading at 737.65. The strike last trading price was 20.9, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 56000 which increased total open position to 917000
On 17 Oct HINDALCO was trading at 734.80. The strike last trading price was 18.35, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -162400 which decreased total open position to 859600
On 16 Oct HINDALCO was trading at 733.10. The strike last trading price was 18.55, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by 100800 which increased total open position to 1022000
On 15 Oct HINDALCO was trading at 726.95. The strike last trading price was 14.1, which was -9.85 lower than the previous day. The implied volatity was -, the open interest changed by 249200 which increased total open position to 922600
On 14 Oct HINDALCO was trading at 743.00. The strike last trading price was 23.95, which was -5.70 lower than the previous day. The implied volatity was -, the open interest changed by -102200 which decreased total open position to 672000
On 11 Oct HINDALCO was trading at 747.35. The strike last trading price was 29.65, which was 9.05 higher than the previous day. The implied volatity was -, the open interest changed by -238000 which decreased total open position to 781200
On 10 Oct HINDALCO was trading at 730.15. The strike last trading price was 20.6, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 1020600
On 9 Oct HINDALCO was trading at 727.55. The strike last trading price was 19.3, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 208600 which increased total open position to 1003800
On 8 Oct HINDALCO was trading at 721.80. The strike last trading price was 17.45, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 161000 which increased total open position to 795200
On 7 Oct HINDALCO was trading at 731.30. The strike last trading price was 23.5, which was -10.60 lower than the previous day. The implied volatity was -, the open interest changed by 84000 which increased total open position to 641200
On 4 Oct HINDALCO was trading at 747.90. The strike last trading price was 34.1, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by -91000 which decreased total open position to 555800
On 3 Oct HINDALCO was trading at 747.10. The strike last trading price was 35.8, which was -8.60 lower than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 646800
On 1 Oct HINDALCO was trading at 761.55. The strike last trading price was 44.4, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 621600
On 30 Sept HINDALCO was trading at 756.20. The strike last trading price was 42.1, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by -109200 which decreased total open position to 614600
On 27 Sept HINDALCO was trading at 747.15. The strike last trading price was 37.65, which was 6.95 higher than the previous day. The implied volatity was -, the open interest changed by -532000 which decreased total open position to 732200
On 26 Sept HINDALCO was trading at 734.65. The strike last trading price was 30.7, which was 7.60 higher than the previous day. The implied volatity was -, the open interest changed by -569800 which decreased total open position to 1290800
On 25 Sept HINDALCO was trading at 718.45. The strike last trading price was 23.1, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 963200 which increased total open position to 1864800
On 24 Sept HINDALCO was trading at 717.85. The strike last trading price was 25.65, which was 13.50 higher than the previous day. The implied volatity was -, the open interest changed by 799400 which increased total open position to 896000
On 23 Sept HINDALCO was trading at 690.55. The strike last trading price was 12.15, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 15400 which increased total open position to 96600
On 20 Sept HINDALCO was trading at 694.40. The strike last trading price was 13, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 51800 which increased total open position to 82600
On 19 Sept HINDALCO was trading at 684.20. The strike last trading price was 11.55, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 29400
On 18 Sept HINDALCO was trading at 685.25. The strike last trading price was 11.8, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 26600
On 17 Sept HINDALCO was trading at 683.00. The strike last trading price was 11.7, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 19600
On 16 Sept HINDALCO was trading at 685.15. The strike last trading price was 12.9, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 15400
On 13 Sept HINDALCO was trading at 673.25. The strike last trading price was 10.75, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8400
On 12 Sept HINDALCO was trading at 676.20. The strike last trading price was 9.05, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 7000
On 11 Sept HINDALCO was trading at 647.70. The strike last trading price was 5, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1400
On 10 Sept HINDALCO was trading at 659.50. The strike last trading price was 8.25, which was -28.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Sept HINDALCO was trading at 658.55. The strike last trading price was 36.25, 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 Sept HINDALCO was trading at 667.10. The strike last trading price was 36.25, 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 3 Sept HINDALCO was trading at 678.90. The strike last trading price was 36.25, 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 2 Sept HINDALCO was trading at 683.90. The strike last trading price was 36.25, 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 30 Aug HINDALCO was trading at 701.35. The strike last trading price was 36.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| HINDALCO 730 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 737.65 | 10.4 | -3.10 | 10,57,000 | 9,800 | 11,98,400 |
| 17 Oct | 734.80 | 13.5 | 0.85 | 40,97,800 | 1,400 | 11,90,000 |
| 16 Oct | 733.10 | 12.65 | -3.40 | 28,57,400 | 60,200 | 11,91,400 |
| 15 Oct | 726.95 | 16.05 | 6.45 | 25,78,800 | -11,200 | 11,32,600 |
| 14 Oct | 743.00 | 9.6 | -0.30 | 14,21,000 | -36,400 | 11,43,800 |
| 11 Oct | 747.35 | 9.9 | -5.20 | 25,13,000 | 1,51,200 | 11,92,800 |
| 10 Oct | 730.15 | 15.1 | -2.95 | 15,12,000 | 93,800 | 10,36,000 |
| 9 Oct | 727.55 | 18.05 | -2.95 | 19,46,000 | -15,400 | 9,42,200 |
| 8 Oct | 721.80 | 21 | 4.10 | 22,93,200 | 28,000 | 9,54,800 |
| 7 Oct | 731.30 | 16.9 | 5.30 | 28,86,800 | -1,73,600 | 9,39,400 |
| 4 Oct | 747.90 | 11.6 | -1.20 | 16,99,600 | -32,200 | 11,20,000 |
| 3 Oct | 747.10 | 12.8 | 3.15 | 13,90,200 | -61,600 | 11,55,000 |
| 1 Oct | 761.55 | 9.65 | -2.55 | 18,69,000 | 92,400 | 12,16,600 |
| 30 Sept | 756.20 | 12.2 | -2.35 | 20,14,600 | 89,600 | 11,38,200 |
| 27 Sept | 747.15 | 14.55 | -7.15 | 30,14,200 | 3,87,800 | 10,54,200 |
| 26 Sept | 734.65 | 21.7 | -9.30 | 19,51,600 | 3,26,200 | 6,65,000 |
| 25 Sept | 718.45 | 31 | 0.00 | 9,54,800 | 2,64,600 | 3,36,000 |
| 24 Sept | 717.85 | 31 | -15.85 | 1,42,800 | 29,400 | 71,400 |
| 23 Sept | 690.55 | 46.85 | -9.75 | 61,600 | 40,600 | 40,600 |
| 20 Sept | 694.40 | 56.6 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 684.20 | 56.6 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 685.25 | 56.6 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 683.00 | 56.6 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 685.15 | 56.6 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 673.25 | 56.6 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 676.20 | 56.6 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 647.70 | 56.6 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 659.50 | 56.6 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 658.55 | 56.6 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 667.10 | 56.6 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 678.90 | 56.6 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 683.90 | 56.6 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 701.35 | 56.6 | 0 | 0 | 0 | |
For Hindalco Industries Ltd - strike price 730 expiring on 31OCT2024
Delta for 730 PE is -
Historical price for 730 PE is as follows
On 18 Oct HINDALCO was trading at 737.65. The strike last trading price was 10.4, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 9800 which increased total open position to 1198400
On 17 Oct HINDALCO was trading at 734.80. The strike last trading price was 13.5, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 1190000
On 16 Oct HINDALCO was trading at 733.10. The strike last trading price was 12.65, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 60200 which increased total open position to 1191400
On 15 Oct HINDALCO was trading at 726.95. The strike last trading price was 16.05, which was 6.45 higher than the previous day. The implied volatity was -, the open interest changed by -11200 which decreased total open position to 1132600
On 14 Oct HINDALCO was trading at 743.00. The strike last trading price was 9.6, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -36400 which decreased total open position to 1143800
On 11 Oct HINDALCO was trading at 747.35. The strike last trading price was 9.9, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by 151200 which increased total open position to 1192800
On 10 Oct HINDALCO was trading at 730.15. The strike last trading price was 15.1, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 93800 which increased total open position to 1036000
On 9 Oct HINDALCO was trading at 727.55. The strike last trading price was 18.05, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by -15400 which decreased total open position to 942200
On 8 Oct HINDALCO was trading at 721.80. The strike last trading price was 21, which was 4.10 higher than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 954800
On 7 Oct HINDALCO was trading at 731.30. The strike last trading price was 16.9, which was 5.30 higher than the previous day. The implied volatity was -, the open interest changed by -173600 which decreased total open position to 939400
On 4 Oct HINDALCO was trading at 747.90. The strike last trading price was 11.6, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by -32200 which decreased total open position to 1120000
On 3 Oct HINDALCO was trading at 747.10. The strike last trading price was 12.8, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by -61600 which decreased total open position to 1155000
On 1 Oct HINDALCO was trading at 761.55. The strike last trading price was 9.65, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 92400 which increased total open position to 1216600
On 30 Sept HINDALCO was trading at 756.20. The strike last trading price was 12.2, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 89600 which increased total open position to 1138200
On 27 Sept HINDALCO was trading at 747.15. The strike last trading price was 14.55, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by 387800 which increased total open position to 1054200
On 26 Sept HINDALCO was trading at 734.65. The strike last trading price was 21.7, which was -9.30 lower than the previous day. The implied volatity was -, the open interest changed by 326200 which increased total open position to 665000
On 25 Sept HINDALCO was trading at 718.45. The strike last trading price was 31, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 264600 which increased total open position to 336000
On 24 Sept HINDALCO was trading at 717.85. The strike last trading price was 31, which was -15.85 lower than the previous day. The implied volatity was -, the open interest changed by 29400 which increased total open position to 71400
On 23 Sept HINDALCO was trading at 690.55. The strike last trading price was 46.85, which was -9.75 lower than the previous day. The implied volatity was -, the open interest changed by 40600 which increased total open position to 40600
On 20 Sept HINDALCO was trading at 694.40. The strike last trading price was 56.6, 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 Sept HINDALCO was trading at 684.20. The strike last trading price was 56.6, 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 Sept HINDALCO was trading at 685.25. The strike last trading price was 56.6, 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 17 Sept HINDALCO was trading at 683.00. The strike last trading price was 56.6, 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 16 Sept HINDALCO was trading at 685.15. The strike last trading price was 56.6, 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 Sept HINDALCO was trading at 673.25. The strike last trading price was 56.6, 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 Sept HINDALCO was trading at 676.20. The strike last trading price was 56.6, 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 Sept HINDALCO was trading at 647.70. The strike last trading price was 56.6, 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 10 Sept HINDALCO was trading at 659.50. The strike last trading price was 56.6, 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 9 Sept HINDALCO was trading at 658.55. The strike last trading price was 56.6, 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 Sept HINDALCO was trading at 667.10. The strike last trading price was 56.6, 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 3 Sept HINDALCO was trading at 678.90. The strike last trading price was 56.6, 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 2 Sept HINDALCO was trading at 683.90. The strike last trading price was 56.6, 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 30 Aug HINDALCO was trading at 701.35. The strike last trading price was 56.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
