HINDALCO
Hindalco Industries Ltd
Historical option data for HINDALCO
18 Oct 2024 10:30 AM IST
| HINDALCO 740 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 737.65 | 15.5 | 1.85 | 12,83,800 | -91,000 | 23,77,200 | ||||
| 17 Oct | 734.80 | 13.65 | -0.05 | 79,74,400 | 2,99,600 | 24,76,600 | ||||
| 16 Oct | 733.10 | 13.7 | 3.50 | 56,98,000 | 4,46,600 | 21,68,600 | ||||
| 15 Oct | 726.95 | 10.2 | -8.25 | 40,11,000 | 2,53,400 | 17,23,400 | ||||
| 14 Oct | 743.00 | 18.45 | -4.95 | 29,30,200 | 1,48,400 | 14,78,400 | ||||
| 11 Oct | 747.35 | 23.4 | 7.55 | 82,19,400 | -3,15,000 | 13,52,400 | ||||
| 10 Oct | 730.15 | 15.85 | 1.00 | 32,90,000 | 2,82,800 | 16,67,400 | ||||
| 9 Oct | 727.55 | 14.85 | 1.55 | 38,16,400 | 1,80,600 | 13,91,600 | ||||
| 8 Oct | 721.80 | 13.3 | -4.75 | 37,66,000 | 40,600 | 12,12,400 | ||||
| 7 Oct | 731.30 | 18.05 | -9.80 | 27,69,200 | 1,23,200 | 11,78,800 | ||||
| 4 Oct | 747.90 | 27.85 | -1.15 | 11,53,600 | -1,68,000 | 10,57,000 | ||||
| 3 Oct | 747.10 | 29 | -8.60 | 6,80,400 | -1,05,000 | 12,23,600 | ||||
| 1 Oct | 761.55 | 37.6 | 2.30 | 11,04,600 | -1,24,600 | 13,30,000 | ||||
| 30 Sept | 756.20 | 35.3 | 3.95 | 12,09,600 | -14,000 | 14,60,200 | ||||
| 27 Sept | 747.15 | 31.35 | 6.25 | 51,91,200 | 2,03,000 | 14,88,200 | ||||
| 26 Sept | 734.65 | 25.1 | 5.40 | 63,98,000 | 1,82,000 | 12,69,800 | ||||
| 25 Sept | 718.45 | 19.7 | -1.90 | 28,85,400 | 4,46,600 | 10,99,000 | ||||
| 24 Sept | 717.85 | 21.6 | 12.10 | 19,99,200 | 5,36,200 | 6,34,200 | ||||
| 23 Sept | 690.55 | 9.5 | -1.00 | 1,69,400 | 47,600 | 99,400 | ||||
| 20 Sept | 694.40 | 10.5 | 2.00 | 1,91,800 | 25,200 | 49,000 | ||||
| 19 Sept | 684.20 | 8.5 | 0.80 | 23,800 | 8,400 | 23,800 | ||||
| 18 Sept | 685.25 | 7.7 | -1.05 | 15,400 | 11,200 | 14,000 | ||||
| 17 Sept | 683.00 | 8.75 | -1.25 | 2,800 | 1,400 | 2,800 | ||||
| 16 Sept | 685.15 | 10 | -13.80 | 1,400 | 0 | 0 | ||||
| 13 Sept | 673.25 | 23.8 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 12 Sept | 676.20 | 23.8 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 647.70 | 23.8 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 659.50 | 23.8 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 658.55 | 23.8 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 667.10 | 23.8 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 678.90 | 23.8 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 683.90 | 23.8 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 701.35 | 23.8 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 700.50 | 23.8 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 705.05 | 23.8 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 685.60 | 23.8 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 658.85 | 23.8 | 0 | 0 | 0 | |||||
For Hindalco Industries Ltd - strike price 740 expiring on 31OCT2024
Delta for 740 CE is -
Historical price for 740 CE is as follows
On 18 Oct HINDALCO was trading at 737.65. The strike last trading price was 15.5, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by -91000 which decreased total open position to 2377200
On 17 Oct HINDALCO was trading at 734.80. The strike last trading price was 13.65, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 299600 which increased total open position to 2476600
On 16 Oct HINDALCO was trading at 733.10. The strike last trading price was 13.7, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by 446600 which increased total open position to 2168600
On 15 Oct HINDALCO was trading at 726.95. The strike last trading price was 10.2, which was -8.25 lower than the previous day. The implied volatity was -, the open interest changed by 253400 which increased total open position to 1723400
On 14 Oct HINDALCO was trading at 743.00. The strike last trading price was 18.45, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 148400 which increased total open position to 1478400
On 11 Oct HINDALCO was trading at 747.35. The strike last trading price was 23.4, which was 7.55 higher than the previous day. The implied volatity was -, the open interest changed by -315000 which decreased total open position to 1352400
On 10 Oct HINDALCO was trading at 730.15. The strike last trading price was 15.85, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 282800 which increased total open position to 1667400
On 9 Oct HINDALCO was trading at 727.55. The strike last trading price was 14.85, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 180600 which increased total open position to 1391600
On 8 Oct HINDALCO was trading at 721.80. The strike last trading price was 13.3, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 40600 which increased total open position to 1212400
On 7 Oct HINDALCO was trading at 731.30. The strike last trading price was 18.05, which was -9.80 lower than the previous day. The implied volatity was -, the open interest changed by 123200 which increased total open position to 1178800
On 4 Oct HINDALCO was trading at 747.90. The strike last trading price was 27.85, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by -168000 which decreased total open position to 1057000
On 3 Oct HINDALCO was trading at 747.10. The strike last trading price was 29, which was -8.60 lower than the previous day. The implied volatity was -, the open interest changed by -105000 which decreased total open position to 1223600
On 1 Oct HINDALCO was trading at 761.55. The strike last trading price was 37.6, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by -124600 which decreased total open position to 1330000
On 30 Sept HINDALCO was trading at 756.20. The strike last trading price was 35.3, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by -14000 which decreased total open position to 1460200
On 27 Sept HINDALCO was trading at 747.15. The strike last trading price was 31.35, which was 6.25 higher than the previous day. The implied volatity was -, the open interest changed by 203000 which increased total open position to 1488200
On 26 Sept HINDALCO was trading at 734.65. The strike last trading price was 25.1, which was 5.40 higher than the previous day. The implied volatity was -, the open interest changed by 182000 which increased total open position to 1269800
On 25 Sept HINDALCO was trading at 718.45. The strike last trading price was 19.7, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 446600 which increased total open position to 1099000
On 24 Sept HINDALCO was trading at 717.85. The strike last trading price was 21.6, which was 12.10 higher than the previous day. The implied volatity was -, the open interest changed by 536200 which increased total open position to 634200
On 23 Sept HINDALCO was trading at 690.55. The strike last trading price was 9.5, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 47600 which increased total open position to 99400
On 20 Sept HINDALCO was trading at 694.40. The strike last trading price was 10.5, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 25200 which increased total open position to 49000
On 19 Sept HINDALCO was trading at 684.20. The strike last trading price was 8.5, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 23800
On 18 Sept HINDALCO was trading at 685.25. The strike last trading price was 7.7, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 14000
On 17 Sept HINDALCO was trading at 683.00. The strike last trading price was 8.75, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 2800
On 16 Sept HINDALCO was trading at 685.15. The strike last trading price was 10, which was -13.80 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 23.8, 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 Sept HINDALCO was trading at 676.20. The strike last trading price was 23.8, 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 Sept HINDALCO was trading at 647.70. The strike last trading price was 23.8, 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 10 Sept HINDALCO was trading at 659.50. The strike last trading price was 23.8, 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 9 Sept HINDALCO was trading at 658.55. The strike last trading price was 23.8, 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 Sept HINDALCO was trading at 667.10. The strike last trading price was 23.8, 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 3 Sept HINDALCO was trading at 678.90. The strike last trading price was 23.8, 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 2 Sept HINDALCO was trading at 683.90. The strike last trading price was 23.8, 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 30 Aug HINDALCO was trading at 701.35. The strike last trading price was 23.8, 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 29 Aug HINDALCO was trading at 700.50. The strike last trading price was 23.8, 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 28 Aug HINDALCO was trading at 705.05. The strike last trading price was 23.8, 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 Aug HINDALCO was trading at 685.60. The strike last trading price was 23.8, 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 Aug HINDALCO was trading at 658.85. The strike last trading price was 23.8, 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 740 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 737.65 | 14.85 | -3.70 | 3,66,800 | -32,200 | 12,71,200 |
| 17 Oct | 734.80 | 18.55 | 0.65 | 43,70,800 | 78,400 | 13,04,800 |
| 16 Oct | 733.10 | 17.9 | -4.30 | 17,40,200 | 81,200 | 12,18,000 |
| 15 Oct | 726.95 | 22.2 | 8.10 | 20,10,400 | 46,200 | 11,35,400 |
| 14 Oct | 743.00 | 14.1 | 0.40 | 23,47,800 | 43,400 | 10,99,000 |
| 11 Oct | 747.35 | 13.7 | -6.60 | 42,53,200 | 3,29,000 | 10,71,000 |
| 10 Oct | 730.15 | 20.3 | -3.20 | 8,41,400 | 44,800 | 7,39,200 |
| 9 Oct | 727.55 | 23.5 | -3.40 | 9,15,600 | -9,800 | 7,01,400 |
| 8 Oct | 721.80 | 26.9 | 4.80 | 9,74,400 | -89,600 | 7,11,200 |
| 7 Oct | 731.30 | 22.1 | 7.00 | 29,84,800 | -1,34,400 | 7,91,000 |
| 4 Oct | 747.90 | 15.1 | -1.20 | 29,54,000 | -18,200 | 9,25,400 |
| 3 Oct | 747.10 | 16.3 | 3.90 | 19,11,000 | -1,65,200 | 9,46,400 |
| 1 Oct | 761.55 | 12.4 | -3.20 | 20,45,400 | 1,87,600 | 11,10,200 |
| 30 Sept | 756.20 | 15.6 | -2.90 | 24,17,800 | 2,17,000 | 9,25,400 |
| 27 Sept | 747.15 | 18.5 | -8.40 | 35,44,800 | 4,99,800 | 7,11,200 |
| 26 Sept | 734.65 | 26.9 | -9.90 | 5,06,800 | 1,23,200 | 2,10,000 |
| 25 Sept | 718.45 | 36.8 | 0.05 | 2,15,600 | 54,600 | 84,000 |
| 24 Sept | 717.85 | 36.75 | -66.15 | 36,400 | 29,400 | 29,400 |
| 23 Sept | 690.55 | 102.9 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 694.40 | 102.9 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 684.20 | 102.9 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 685.25 | 102.9 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 683.00 | 102.9 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 685.15 | 102.9 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 673.25 | 102.9 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 676.20 | 102.9 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 647.70 | 102.9 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 659.50 | 102.9 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 658.55 | 102.9 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 667.10 | 102.9 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 678.90 | 102.9 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 683.90 | 102.9 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 701.35 | 102.9 | 102.90 | 0 | 0 | 0 |
| 29 Aug | 700.50 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 705.05 | 0 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 685.60 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 658.85 | 0 | 0 | 0 | 0 | |
For Hindalco Industries Ltd - strike price 740 expiring on 31OCT2024
Delta for 740 PE is -
Historical price for 740 PE is as follows
On 18 Oct HINDALCO was trading at 737.65. The strike last trading price was 14.85, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by -32200 which decreased total open position to 1271200
On 17 Oct HINDALCO was trading at 734.80. The strike last trading price was 18.55, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 78400 which increased total open position to 1304800
On 16 Oct HINDALCO was trading at 733.10. The strike last trading price was 17.9, which was -4.30 lower than the previous day. The implied volatity was -, the open interest changed by 81200 which increased total open position to 1218000
On 15 Oct HINDALCO was trading at 726.95. The strike last trading price was 22.2, which was 8.10 higher than the previous day. The implied volatity was -, the open interest changed by 46200 which increased total open position to 1135400
On 14 Oct HINDALCO was trading at 743.00. The strike last trading price was 14.1, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 43400 which increased total open position to 1099000
On 11 Oct HINDALCO was trading at 747.35. The strike last trading price was 13.7, which was -6.60 lower than the previous day. The implied volatity was -, the open interest changed by 329000 which increased total open position to 1071000
On 10 Oct HINDALCO was trading at 730.15. The strike last trading price was 20.3, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 44800 which increased total open position to 739200
On 9 Oct HINDALCO was trading at 727.55. The strike last trading price was 23.5, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by -9800 which decreased total open position to 701400
On 8 Oct HINDALCO was trading at 721.80. The strike last trading price was 26.9, which was 4.80 higher than the previous day. The implied volatity was -, the open interest changed by -89600 which decreased total open position to 711200
On 7 Oct HINDALCO was trading at 731.30. The strike last trading price was 22.1, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by -134400 which decreased total open position to 791000
On 4 Oct HINDALCO was trading at 747.90. The strike last trading price was 15.1, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by -18200 which decreased total open position to 925400
On 3 Oct HINDALCO was trading at 747.10. The strike last trading price was 16.3, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by -165200 which decreased total open position to 946400
On 1 Oct HINDALCO was trading at 761.55. The strike last trading price was 12.4, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 187600 which increased total open position to 1110200
On 30 Sept HINDALCO was trading at 756.20. The strike last trading price was 15.6, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 217000 which increased total open position to 925400
On 27 Sept HINDALCO was trading at 747.15. The strike last trading price was 18.5, which was -8.40 lower than the previous day. The implied volatity was -, the open interest changed by 499800 which increased total open position to 711200
On 26 Sept HINDALCO was trading at 734.65. The strike last trading price was 26.9, which was -9.90 lower than the previous day. The implied volatity was -, the open interest changed by 123200 which increased total open position to 210000
On 25 Sept HINDALCO was trading at 718.45. The strike last trading price was 36.8, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 54600 which increased total open position to 84000
On 24 Sept HINDALCO was trading at 717.85. The strike last trading price was 36.75, which was -66.15 lower than the previous day. The implied volatity was -, the open interest changed by 29400 which increased total open position to 29400
On 23 Sept HINDALCO was trading at 690.55. The strike last trading price was 102.9, 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 Sept HINDALCO was trading at 694.40. The strike last trading price was 102.9, 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 102.9, 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 102.9, 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 102.9, 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 102.9, 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 102.9, 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 102.9, 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 102.9, 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 102.9, 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 102.9, 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 102.9, 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 102.9, 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 102.9, 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 102.9, which was 102.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Aug HINDALCO was trading at 700.50. The strike last trading price was 0, 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 28 Aug HINDALCO was trading at 705.05. The strike last trading price was 0, 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 Aug HINDALCO was trading at 685.60. The strike last trading price was 0, 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 Aug HINDALCO was trading at 658.85. 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
