HINDALCO
Hindalco Industries Ltd
Historical option data for HINDALCO
20 Dec 2024 04:10 PM IST
| HINDALCO 26DEC2024 750 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 622.65 | 0.1 | -0.20 | - | 61 | -34 | 257 | |||
| 19 Dec | 629.35 | 0.3 | 0.05 | - | 72 | -45 | 295 | |||
| 18 Dec | 633.00 | 0.25 | 0.00 | 51.16 | 188 | -123 | 339 | |||
| 17 Dec | 639.45 | 0.25 | -0.05 | 45.97 | 194 | -25 | 484 | |||
| 16 Dec | 653.50 | 0.3 | -0.15 | 39.25 | 73 | -2 | 509 | |||
| 13 Dec | 662.10 | 0.45 | -0.15 | 32.23 | 230 | -94 | 512 | |||
| 12 Dec | 668.70 | 0.6 | -0.10 | 31.23 | 375 | 1 | 604 | |||
| 11 Dec | 670.50 | 0.7 | -0.10 | 30.55 | 524 | 28 | 593 | |||
| 10 Dec | 668.90 | 0.8 | -0.15 | 30.35 | 560 | 9 | 569 | |||
| 9 Dec | 670.90 | 0.95 | 0.00 | 30.23 | 572 | 33 | 555 | |||
| 6 Dec | 670.15 | 0.95 | 0.00 | 27.80 | 812 | 128 | 525 | |||
| 5 Dec | 670.85 | 0.95 | 0.15 | 26.98 | 179 | -10 | 398 | |||
| 4 Dec | 663.05 | 0.8 | -0.20 | 27.73 | 158 | 24 | 407 | |||
| 3 Dec | 667.55 | 1 | 0.00 | 27.07 | 136 | 18 | 383 | |||
| 2 Dec | 662.60 | 1 | -0.05 | 27.54 | 245 | -17 | 359 | |||
| 29 Nov | 656.20 | 1.05 | -0.35 | 27.63 | 353 | 105 | 388 | |||
| 28 Nov | 650.25 | 1.4 | -0.55 | 30.17 | 245 | 27 | 282 | |||
|
|
||||||||||
| 27 Nov | 661.10 | 1.95 | -0.65 | 29.14 | 2,920 | 36 | 254 | |||
| 26 Nov | 666.10 | 2.6 | 0.10 | 29.76 | 267 | 54 | 218 | |||
| 25 Nov | 659.85 | 2.5 | 0.30 | 30.22 | 192 | 60 | 167 | |||
| 22 Nov | 652.10 | 2.2 | -0.05 | 30.01 | 70 | 5 | 112 | |||
| 21 Nov | 648.05 | 2.25 | 0.45 | 30.87 | 59 | 2 | 105 | |||
| 20 Nov | 640.00 | 1.8 | 0.00 | 30.88 | 128 | 7 | 102 | |||
| 19 Nov | 640.00 | 1.8 | -1.05 | 30.88 | 128 | 6 | 102 | |||
| 18 Nov | 651.05 | 2.85 | 1.30 | 30.33 | 210 | 25 | 95 | |||
| 14 Nov | 627.35 | 1.55 | -0.40 | 30.22 | 39 | 13 | 70 | |||
| 13 Nov | 626.60 | 1.95 | -1.45 | 30.96 | 65 | 24 | 57 | |||
| 12 Nov | 651.65 | 3.4 | -1.40 | 29.70 | 34 | 20 | 33 | |||
| 11 Nov | 655.35 | 4.8 | 0.00 | 30.57 | 2 | 0 | 12 | |||
| 8 Nov | 650.45 | 4.8 | -1.70 | 31.33 | 8 | 5 | 13 | |||
| 7 Nov | 648.10 | 6.5 | -13.40 | 34.14 | 13 | 7 | 7 | |||
| 6 Nov | 708.20 | 19.9 | 0.00 | 3.33 | 0 | 0 | 0 | |||
| 5 Nov | 697.55 | 19.9 | 0.00 | 6.58 | 0 | 0 | 0 | |||
| 4 Nov | 674.30 | 19.9 | 6.58 | 0 | 0 | 0 | ||||
For Hindalco Industries Ltd - strike price 750 expiring on 26DEC2024
Delta for 750 CE is -
Historical price for 750 CE is as follows
On 20 Dec HINDALCO was trading at 622.65. The strike last trading price was 0.1, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -34 which decreased total open position to 257
On 19 Dec HINDALCO was trading at 629.35. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -45 which decreased total open position to 295
On 18 Dec HINDALCO was trading at 633.00. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 51.16, the open interest changed by -123 which decreased total open position to 339
On 17 Dec HINDALCO was trading at 639.45. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 45.97, the open interest changed by -25 which decreased total open position to 484
On 16 Dec HINDALCO was trading at 653.50. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was 39.25, the open interest changed by -2 which decreased total open position to 509
On 13 Dec HINDALCO was trading at 662.10. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was 32.23, the open interest changed by -94 which decreased total open position to 512
On 12 Dec HINDALCO was trading at 668.70. The strike last trading price was 0.6, which was -0.10 lower than the previous day. The implied volatity was 31.23, the open interest changed by 1 which increased total open position to 604
On 11 Dec HINDALCO was trading at 670.50. The strike last trading price was 0.7, which was -0.10 lower than the previous day. The implied volatity was 30.55, the open interest changed by 28 which increased total open position to 593
On 10 Dec HINDALCO was trading at 668.90. The strike last trading price was 0.8, which was -0.15 lower than the previous day. The implied volatity was 30.35, the open interest changed by 9 which increased total open position to 569
On 9 Dec HINDALCO was trading at 670.90. The strike last trading price was 0.95, which was 0.00 lower than the previous day. The implied volatity was 30.23, the open interest changed by 33 which increased total open position to 555
On 6 Dec HINDALCO was trading at 670.15. The strike last trading price was 0.95, which was 0.00 lower than the previous day. The implied volatity was 27.80, the open interest changed by 128 which increased total open position to 525
On 5 Dec HINDALCO was trading at 670.85. The strike last trading price was 0.95, which was 0.15 higher than the previous day. The implied volatity was 26.98, the open interest changed by -10 which decreased total open position to 398
On 4 Dec HINDALCO was trading at 663.05. The strike last trading price was 0.8, which was -0.20 lower than the previous day. The implied volatity was 27.73, the open interest changed by 24 which increased total open position to 407
On 3 Dec HINDALCO was trading at 667.55. The strike last trading price was 1, which was 0.00 lower than the previous day. The implied volatity was 27.07, the open interest changed by 18 which increased total open position to 383
On 2 Dec HINDALCO was trading at 662.60. The strike last trading price was 1, which was -0.05 lower than the previous day. The implied volatity was 27.54, the open interest changed by -17 which decreased total open position to 359
On 29 Nov HINDALCO was trading at 656.20. The strike last trading price was 1.05, which was -0.35 lower than the previous day. The implied volatity was 27.63, the open interest changed by 105 which increased total open position to 388
On 28 Nov HINDALCO was trading at 650.25. The strike last trading price was 1.4, which was -0.55 lower than the previous day. The implied volatity was 30.17, the open interest changed by 27 which increased total open position to 282
On 27 Nov HINDALCO was trading at 661.10. The strike last trading price was 1.95, which was -0.65 lower than the previous day. The implied volatity was 29.14, the open interest changed by 36 which increased total open position to 254
On 26 Nov HINDALCO was trading at 666.10. The strike last trading price was 2.6, which was 0.10 higher than the previous day. The implied volatity was 29.76, the open interest changed by 54 which increased total open position to 218
On 25 Nov HINDALCO was trading at 659.85. The strike last trading price was 2.5, which was 0.30 higher than the previous day. The implied volatity was 30.22, the open interest changed by 60 which increased total open position to 167
On 22 Nov HINDALCO was trading at 652.10. The strike last trading price was 2.2, which was -0.05 lower than the previous day. The implied volatity was 30.01, the open interest changed by 5 which increased total open position to 112
On 21 Nov HINDALCO was trading at 648.05. The strike last trading price was 2.25, which was 0.45 higher than the previous day. The implied volatity was 30.87, the open interest changed by 2 which increased total open position to 105
On 20 Nov HINDALCO was trading at 640.00. The strike last trading price was 1.8, which was 0.00 lower than the previous day. The implied volatity was 30.88, the open interest changed by 7 which increased total open position to 102
On 19 Nov HINDALCO was trading at 640.00. The strike last trading price was 1.8, which was -1.05 lower than the previous day. The implied volatity was 30.88, the open interest changed by 6 which increased total open position to 102
On 18 Nov HINDALCO was trading at 651.05. The strike last trading price was 2.85, which was 1.30 higher than the previous day. The implied volatity was 30.33, the open interest changed by 25 which increased total open position to 95
On 14 Nov HINDALCO was trading at 627.35. The strike last trading price was 1.55, which was -0.40 lower than the previous day. The implied volatity was 30.22, the open interest changed by 13 which increased total open position to 70
On 13 Nov HINDALCO was trading at 626.60. The strike last trading price was 1.95, which was -1.45 lower than the previous day. The implied volatity was 30.96, the open interest changed by 24 which increased total open position to 57
On 12 Nov HINDALCO was trading at 651.65. The strike last trading price was 3.4, which was -1.40 lower than the previous day. The implied volatity was 29.70, the open interest changed by 20 which increased total open position to 33
On 11 Nov HINDALCO was trading at 655.35. The strike last trading price was 4.8, which was 0.00 lower than the previous day. The implied volatity was 30.57, the open interest changed by 0 which decreased total open position to 12
On 8 Nov HINDALCO was trading at 650.45. The strike last trading price was 4.8, which was -1.70 lower than the previous day. The implied volatity was 31.33, the open interest changed by 5 which increased total open position to 13
On 7 Nov HINDALCO was trading at 648.10. The strike last trading price was 6.5, which was -13.40 lower than the previous day. The implied volatity was 34.14, the open interest changed by 7 which increased total open position to 7
On 6 Nov HINDALCO was trading at 708.20. The strike last trading price was 19.9, which was 0.00 lower than the previous day. The implied volatity was 3.33, 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 19.9, which was 0.00 lower than the previous day. The implied volatity was 6.58, 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 19.9, which was lower than the previous day. The implied volatity was 6.58, the open interest changed by 0 which decreased total open position to 0
| HINDALCO 26DEC2024 750 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 622.65 | 110 | -19.55 | - | 3 | 0 | 35 |
| 19 Dec | 629.35 | 129.55 | 57.50 | - | 2 | -1 | 36 |
| 18 Dec | 633.00 | 72.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 639.45 | 72.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 653.50 | 72.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 662.10 | 72.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 668.70 | 72.05 | 0.00 | 0.00 | 0 | -3 | 0 |
| 11 Dec | 670.50 | 72.05 | -1.95 | - | 7 | -3 | 37 |
| 10 Dec | 668.90 | 74 | -2.55 | - | 2 | -1 | 41 |
| 9 Dec | 670.90 | 76.55 | -2.40 | 25.09 | 2 | 0 | 42 |
| 6 Dec | 670.15 | 78.95 | 0.00 | 0.00 | 0 | -9 | 0 |
| 5 Dec | 670.85 | 78.95 | -4.90 | 37.13 | 18 | -9 | 42 |
| 4 Dec | 663.05 | 83.85 | 0.00 | 0.00 | 0 | -5 | 0 |
| 3 Dec | 667.55 | 83.85 | -4.35 | 40.86 | 6 | -4 | 52 |
| 2 Dec | 662.60 | 88.2 | -2.30 | 43.25 | 12 | 5 | 56 |
| 29 Nov | 656.20 | 90.5 | -3.50 | 35.25 | 5 | -1 | 52 |
| 28 Nov | 650.25 | 94 | 11.10 | 31.39 | 14 | 13 | 52 |
| 27 Nov | 661.10 | 82.9 | -0.45 | 18.26 | 2 | 1 | 38 |
| 26 Nov | 666.10 | 83.35 | -6.15 | 33.51 | 5 | 3 | 35 |
| 25 Nov | 659.85 | 89.5 | -6.75 | 38.71 | 31 | 29 | 31 |
| 22 Nov | 652.10 | 96.25 | 1.30 | 37.91 | 2 | 0 | 2 |
| 21 Nov | 648.05 | 94.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 640.00 | 94.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 640.00 | 94.95 | 0.00 | 0.00 | 0 | 2 | 0 |
| 18 Nov | 651.05 | 94.95 | 19.45 | 32.81 | 2 | 0 | 0 |
| 14 Nov | 627.35 | 75.5 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 626.60 | 75.5 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 651.65 | 75.5 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 655.35 | 75.5 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 650.45 | 75.5 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 648.10 | 75.5 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 708.20 | 75.5 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 697.55 | 75.5 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 674.30 | 75.5 | - | 0 | 0 | 0 | |
For Hindalco Industries Ltd - strike price 750 expiring on 26DEC2024
Delta for 750 PE is -
Historical price for 750 PE is as follows
On 20 Dec HINDALCO was trading at 622.65. The strike last trading price was 110, which was -19.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 19 Dec HINDALCO was trading at 629.35. The strike last trading price was 129.55, which was 57.50 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 36
On 18 Dec HINDALCO was trading at 633.00. The strike last trading price was 72.05, 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 17 Dec HINDALCO was trading at 639.45. The strike last trading price was 72.05, 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 Dec HINDALCO was trading at 653.50. The strike last trading price was 72.05, 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 Dec HINDALCO was trading at 662.10. The strike last trading price was 72.05, 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 12 Dec HINDALCO was trading at 668.70. The strike last trading price was 72.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 11 Dec HINDALCO was trading at 670.50. The strike last trading price was 72.05, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 37
On 10 Dec HINDALCO was trading at 668.90. The strike last trading price was 74, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 41
On 9 Dec HINDALCO was trading at 670.90. The strike last trading price was 76.55, which was -2.40 lower than the previous day. The implied volatity was 25.09, the open interest changed by 0 which decreased total open position to 42
On 6 Dec HINDALCO was trading at 670.15. The strike last trading price was 78.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -9 which decreased total open position to 0
On 5 Dec HINDALCO was trading at 670.85. The strike last trading price was 78.95, which was -4.90 lower than the previous day. The implied volatity was 37.13, the open interest changed by -9 which decreased total open position to 42
On 4 Dec HINDALCO was trading at 663.05. The strike last trading price was 83.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -5 which decreased total open position to 0
On 3 Dec HINDALCO was trading at 667.55. The strike last trading price was 83.85, which was -4.35 lower than the previous day. The implied volatity was 40.86, the open interest changed by -4 which decreased total open position to 52
On 2 Dec HINDALCO was trading at 662.60. The strike last trading price was 88.2, which was -2.30 lower than the previous day. The implied volatity was 43.25, the open interest changed by 5 which increased total open position to 56
On 29 Nov HINDALCO was trading at 656.20. The strike last trading price was 90.5, which was -3.50 lower than the previous day. The implied volatity was 35.25, the open interest changed by -1 which decreased total open position to 52
On 28 Nov HINDALCO was trading at 650.25. The strike last trading price was 94, which was 11.10 higher than the previous day. The implied volatity was 31.39, the open interest changed by 13 which increased total open position to 52
On 27 Nov HINDALCO was trading at 661.10. The strike last trading price was 82.9, which was -0.45 lower than the previous day. The implied volatity was 18.26, the open interest changed by 1 which increased total open position to 38
On 26 Nov HINDALCO was trading at 666.10. The strike last trading price was 83.35, which was -6.15 lower than the previous day. The implied volatity was 33.51, the open interest changed by 3 which increased total open position to 35
On 25 Nov HINDALCO was trading at 659.85. The strike last trading price was 89.5, which was -6.75 lower than the previous day. The implied volatity was 38.71, the open interest changed by 29 which increased total open position to 31
On 22 Nov HINDALCO was trading at 652.10. The strike last trading price was 96.25, which was 1.30 higher than the previous day. The implied volatity was 37.91, the open interest changed by 0 which decreased total open position to 2
On 21 Nov HINDALCO was trading at 648.05. The strike last trading price was 94.95, 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 94.95, 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 94.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 18 Nov HINDALCO was trading at 651.05. The strike last trading price was 94.95, which was 19.45 higher than the previous day. The implied volatity was 32.81, the open interest changed by 0 which decreased total open position to 0
On 14 Nov HINDALCO was trading at 627.35. The strike last trading price was 75.5, 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 Nov HINDALCO was trading at 626.60. The strike last trading price was 75.5, 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 Nov HINDALCO was trading at 651.65. The strike last trading price was 75.5, 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 Nov HINDALCO was trading at 655.35. The strike last trading price was 75.5, 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 8 Nov HINDALCO was trading at 650.45. The strike last trading price was 75.5, 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 75.5, 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 75.5, 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 75.5, 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 75.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
