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

606.9 -1.35 (-0.22%)

Back to Option Chain


Historical option data for HINDALCO

24 Jan 2025 04:10 PM IST
HINDALCO 30JAN2025 740 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
24 Jan 606.90 0.1 -0.1 - 1 0 29
23 Jan 608.25 0.2 0.00 0.00 0 0 0
21 Jan 614.95 0.2 0.00 0.00 0 0 0
20 Jan 618.15 0.2 -0.10 46.82 1 0 29
16 Jan 602.60 0.3 0.00 47.01 1 0 29
14 Jan 590.90 0.3 0.00 0.00 0 0 0
13 Jan 563.75 0.3 0.00 0.00 0 0 0
10 Jan 574.45 0.3 0.00 0.00 0 0 0
9 Jan 589.25 0.3 0.00 0.00 0 0 0
8 Jan 586.65 0.3 0.00 0.00 0 0 0
7 Jan 584.50 0.3 0.00 0.00 0 0 0
6 Jan 574.10 0.3 0.00 0.00 0 5 0
3 Jan 591.15 0.3 0.05 36.27 9 5 29
2 Jan 599.00 0.25 -0.05 32.26 8 1 25
1 Jan 592.95 0.3 -0.05 34.00 11 4 22
31 Dec 602.45 0.35 -0.10 32.25 1 0 18
30 Dec 601.10 0.45 -0.15 32.54 4 1 18
27 Dec 617.40 0.6 -0.10 28.96 16 9 18
26 Dec 628.75 0.7 -0.40 26.43 4 2 8
24 Dec 627.45 1.1 0.00 28.10 1 0 5
23 Dec 634.15 1.1 -0.50 26.43 4 2 5
20 Dec 622.65 1.6 0.25 29.74 1 0 2
19 Dec 629.35 1.35 0.00 27.11 1 0 1
18 Dec 633.00 1.35 -33.75 26.00 2 0 0
16 Dec 653.50 35.1 0.00 9.05 0 0 0
13 Dec 662.10 35.1 0.00 7.04 0 0 0
12 Dec 668.70 35.1 0.00 6.48 0 0 0
11 Dec 670.50 35.1 0.00 6.27 0 0 0
10 Dec 668.90 35.1 0.00 6.28 0 0 0
8 Nov 650.45 35.1 0.00 5.89 0 0 0
7 Nov 648.10 35.1 -226.20 5.09 0 0 0
6 Nov 708.20 261.3 0.00 1.19 0 0 0
5 Nov 697.55 261.3 0.00 2.04 0 0 0
4 Nov 674.30 261.3 3.91 0 0 0


For Hindalco Industries Ltd - strike price 740 expiring on 30JAN2025

Delta for 740 CE is -

Historical price for 740 CE is as follows

On 24 Jan HINDALCO was trading at 606.90. The strike last trading price was 0.1, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29


On 23 Jan HINDALCO was trading at 608.25. The strike last trading price was 0.2, 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 21 Jan HINDALCO was trading at 614.95. The strike last trading price was 0.2, 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 20 Jan HINDALCO was trading at 618.15. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was 46.82, the open interest changed by 0 which decreased total open position to 29


On 16 Jan HINDALCO was trading at 602.60. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 47.01, the open interest changed by 0 which decreased total open position to 29


On 14 Jan HINDALCO was trading at 590.90. The strike last trading price was 0.3, 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 Jan HINDALCO was trading at 563.75. The strike last trading price was 0.3, 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 10 Jan HINDALCO was trading at 574.45. The strike last trading price was 0.3, 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 9 Jan HINDALCO was trading at 589.25. The strike last trading price was 0.3, 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 Jan HINDALCO was trading at 586.65. The strike last trading price was 0.3, 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 7 Jan HINDALCO was trading at 584.50. The strike last trading price was 0.3, 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 6 Jan HINDALCO was trading at 574.10. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0


On 3 Jan HINDALCO was trading at 591.15. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was 36.27, the open interest changed by 5 which increased total open position to 29


On 2 Jan HINDALCO was trading at 599.00. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 32.26, the open interest changed by 1 which increased total open position to 25


On 1 Jan HINDALCO was trading at 592.95. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 34.00, the open interest changed by 4 which increased total open position to 22


On 31 Dec HINDALCO was trading at 602.45. The strike last trading price was 0.35, which was -0.10 lower than the previous day. The implied volatity was 32.25, the open interest changed by 0 which decreased total open position to 18


On 30 Dec HINDALCO was trading at 601.10. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was 32.54, the open interest changed by 1 which increased total open position to 18


On 27 Dec HINDALCO was trading at 617.40. The strike last trading price was 0.6, which was -0.10 lower than the previous day. The implied volatity was 28.96, the open interest changed by 9 which increased total open position to 18


On 26 Dec HINDALCO was trading at 628.75. The strike last trading price was 0.7, which was -0.40 lower than the previous day. The implied volatity was 26.43, the open interest changed by 2 which increased total open position to 8


On 24 Dec HINDALCO was trading at 627.45. The strike last trading price was 1.1, which was 0.00 lower than the previous day. The implied volatity was 28.10, the open interest changed by 0 which decreased total open position to 5


On 23 Dec HINDALCO was trading at 634.15. The strike last trading price was 1.1, which was -0.50 lower than the previous day. The implied volatity was 26.43, the open interest changed by 2 which increased total open position to 5


On 20 Dec HINDALCO was trading at 622.65. The strike last trading price was 1.6, which was 0.25 higher than the previous day. The implied volatity was 29.74, the open interest changed by 0 which decreased total open position to 2


On 19 Dec HINDALCO was trading at 629.35. The strike last trading price was 1.35, which was 0.00 lower than the previous day. The implied volatity was 27.11, the open interest changed by 0 which decreased total open position to 1


On 18 Dec HINDALCO was trading at 633.00. The strike last trading price was 1.35, which was -33.75 lower than the previous day. The implied volatity was 26.00, 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 35.1, which was 0.00 lower than the previous day. The implied volatity was 9.05, 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 35.1, which was 0.00 lower than the previous day. The implied volatity was 7.04, 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 35.1, which was 0.00 lower than the previous day. The implied volatity was 6.48, the open interest changed by 0 which decreased total open position to 0


On 11 Dec HINDALCO was trading at 670.50. The strike last trading price was 35.1, which was 0.00 lower than the previous day. The implied volatity was 6.27, the open interest changed by 0 which decreased total open position to 0


On 10 Dec HINDALCO was trading at 668.90. The strike last trading price was 35.1, which was 0.00 lower than the previous day. The implied volatity was 6.28, 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 35.1, which was 0.00 lower than the previous day. The implied volatity was 5.89, 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 35.1, which was -226.20 lower than the previous day. The implied volatity was 5.09, 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 261.3, which was 0.00 lower than the previous day. The implied volatity was 1.19, 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 261.3, which was 0.00 lower than the previous day. The implied volatity was 2.04, 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 261.3, which was lower than the previous day. The implied volatity was 3.91, the open interest changed by 0 which decreased total open position to 0


HINDALCO 30JAN2025 740 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 606.90 141 0 0.00 0 0 0
23 Jan 608.25 141 0.00 0.00 0 0 0
21 Jan 614.95 141 0.00 0.00 0 0 0
20 Jan 618.15 141 0.00 0.00 0 0 0
16 Jan 602.60 141 0.00 0.00 0 0 0
14 Jan 590.90 141 0.00 0.00 0 0 0
13 Jan 563.75 141 0.00 0.00 0 0 0
10 Jan 574.45 141 0.00 0.00 0 0 0
9 Jan 589.25 141 0.00 0.00 0 0 0
8 Jan 586.65 141 0.00 0.00 0 0 0
7 Jan 584.50 141 0.00 0.00 0 0 0
6 Jan 574.10 141 0.00 0.00 0 -1 0
3 Jan 591.15 141 -2.65 - 1 0 9
2 Jan 599.00 143.65 2.65 69.77 1 0 9
1 Jan 592.95 141 6.00 39.91 1 0 8
31 Dec 602.45 135 30.00 47.63 1 0 7
30 Dec 601.10 105 0.00 0.00 0 0 0
27 Dec 617.40 105 0.00 0.00 0 3 0
26 Dec 628.75 105 1.00 32.78 3 2 6
24 Dec 627.45 104 3.00 28.68 3 2 3
23 Dec 634.15 101 25.30 33.98 1 0 0
20 Dec 622.65 75.7 0.00 - 0 0 0
19 Dec 629.35 75.7 0.00 - 0 0 0
18 Dec 633.00 75.7 0.00 - 0 0 0
16 Dec 653.50 75.7 0.00 - 0 0 0
13 Dec 662.10 75.7 0.00 - 0 0 0
12 Dec 668.70 75.7 0.00 - 0 0 0
11 Dec 670.50 75.7 0.00 - 0 0 0
10 Dec 668.90 75.7 -279.25 - 0 0 0
8 Nov 650.45 354.95 0.00 - 0 0 0
7 Nov 648.10 354.95 0.00 - 0 0 0
6 Nov 708.20 354.95 0.00 - 0 0 0
5 Nov 697.55 354.95 0.00 - 0 0 0
4 Nov 674.30 354.95 - 0 0 0


For Hindalco Industries Ltd - strike price 740 expiring on 30JAN2025

Delta for 740 PE is 0.00

Historical price for 740 PE is as follows

On 24 Jan HINDALCO was trading at 606.90. The strike last trading price was 141, which was 0 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 23 Jan HINDALCO was trading at 608.25. The strike last trading price was 141, 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 21 Jan HINDALCO was trading at 614.95. The strike last trading price was 141, 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 Jan HINDALCO was trading at 618.15. The strike last trading price was 141, 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 Jan HINDALCO was trading at 602.60. The strike last trading price was 141, 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 14 Jan HINDALCO was trading at 590.90. The strike last trading price was 141, 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 Jan HINDALCO was trading at 563.75. The strike last trading price was 141, 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 10 Jan HINDALCO was trading at 574.45. The strike last trading price was 141, 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 9 Jan HINDALCO was trading at 589.25. The strike last trading price was 141, 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 Jan HINDALCO was trading at 586.65. The strike last trading price was 141, 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 7 Jan HINDALCO was trading at 584.50. The strike last trading price was 141, 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 6 Jan HINDALCO was trading at 574.10. The strike last trading price was 141, 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 3 Jan HINDALCO was trading at 591.15. The strike last trading price was 141, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9


On 2 Jan HINDALCO was trading at 599.00. The strike last trading price was 143.65, which was 2.65 higher than the previous day. The implied volatity was 69.77, the open interest changed by 0 which decreased total open position to 9


On 1 Jan HINDALCO was trading at 592.95. The strike last trading price was 141, which was 6.00 higher than the previous day. The implied volatity was 39.91, the open interest changed by 0 which decreased total open position to 8


On 31 Dec HINDALCO was trading at 602.45. The strike last trading price was 135, which was 30.00 higher than the previous day. The implied volatity was 47.63, the open interest changed by 0 which decreased total open position to 7


On 30 Dec HINDALCO was trading at 601.10. The strike last trading price was 105, 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 27 Dec HINDALCO was trading at 617.40. The strike last trading price was 105, 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 26 Dec HINDALCO was trading at 628.75. The strike last trading price was 105, which was 1.00 higher than the previous day. The implied volatity was 32.78, the open interest changed by 2 which increased total open position to 6


On 24 Dec HINDALCO was trading at 627.45. The strike last trading price was 104, which was 3.00 higher than the previous day. The implied volatity was 28.68, the open interest changed by 2 which increased total open position to 3


On 23 Dec HINDALCO was trading at 634.15. The strike last trading price was 101, which was 25.30 higher than the previous day. The implied volatity was 33.98, the open interest changed by 0 which decreased total open position to 0


On 20 Dec HINDALCO was trading at 622.65. The strike last trading price was 75.7, 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 Dec HINDALCO was trading at 629.35. The strike last trading price was 75.7, 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 Dec HINDALCO was trading at 633.00. The strike last trading price was 75.7, 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 Dec HINDALCO was trading at 653.50. The strike last trading price was 75.7, 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 Dec HINDALCO was trading at 662.10. The strike last trading price was 75.7, 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 Dec HINDALCO was trading at 668.70. The strike last trading price was 75.7, 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 Dec HINDALCO was trading at 670.50. The strike last trading price was 75.7, 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 Dec HINDALCO was trading at 668.90. The strike last trading price was 75.7, which was -279.25 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 354.95, 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 354.95, 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 354.95, 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 354.95, 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 354.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0