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

627.35 0.75 (0.12%)

Back to Option Chain


Historical option data for HINDALCO

14 Nov 2024 04:10 PM IST
HINDALCO 28NOV2024 750 CE
Delta: 0.02
Vega: 0.06
Theta: -0.10
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 627.35 0.4 -0.10 42.79 377 -57 1,706
13 Nov 626.60 0.5 -0.25 42.22 768 -140 1,766
12 Nov 651.65 0.75 -0.75 36.85 2,564 332 1,923
11 Nov 655.35 1.5 0.15 38.85 1,342 135 1,603
8 Nov 650.45 1.35 -0.35 36.88 1,541 -39 1,467
7 Nov 648.10 1.7 -7.70 37.85 6,871 212 1,624
6 Nov 708.20 9.4 2.00 33.41 3,561 504 1,414
5 Nov 697.55 7.4 3.10 33.53 1,344 132 910
4 Nov 674.30 4.3 -2.70 35.22 1,000 100 778
1 Nov 690.90 7 0.20 32.15 137 23 678
31 Oct 686.05 6.8 -1.00 - 789 209 653
30 Oct 688.40 7.8 -1.95 - 428 64 444
29 Oct 693.60 9.75 0.65 - 379 16 380
28 Oct 692.90 9.1 2.10 - 203 18 362
25 Oct 678.75 7 -2.80 - 305 17 344
24 Oct 690.70 9.8 -9.35 - 777 192 324
23 Oct 717.10 19.15 -0.85 - 71 16 129
22 Oct 720.25 20 -9.35 - 112 19 114
21 Oct 739.60 29.35 -6.70 - 95 30 94
18 Oct 753.50 36.05 9.80 - 85 12 64
17 Oct 734.80 26.25 2.10 - 29 5 51
16 Oct 733.10 24.15 2.00 - 14 5 45
15 Oct 726.95 22.15 -6.90 - 38 22 40
14 Oct 743.00 29.05 -5.95 - 13 6 18
11 Oct 747.35 35 9.45 - 10 5 10
10 Oct 730.15 25.55 -1.50 - 3 0 6
9 Oct 727.55 27.05 0.00 - 0 1 0
8 Oct 721.80 27.05 -9.55 - 1 0 5
7 Oct 731.30 36.6 0.00 - 0 5 0
4 Oct 747.90 36.6 -7.20 - 6 5 5
3 Oct 747.10 43.8 0.00 - 0 0 0
1 Oct 761.55 43.8 0.00 - 0 0 0
30 Sept 756.20 43.8 0.00 - 0 0 0
27 Sept 747.15 43.8 - 0 0 0


For Hindalco Industries Ltd - strike price 750 expiring on 28NOV2024

Delta for 750 CE is 0.02

Historical price for 750 CE is as follows

On 14 Nov HINDALCO was trading at 627.35. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was 42.79, the open interest changed by -57 which decreased total open position to 1706


On 13 Nov HINDALCO was trading at 626.60. The strike last trading price was 0.5, which was -0.25 lower than the previous day. The implied volatity was 42.22, the open interest changed by -140 which decreased total open position to 1766


On 12 Nov HINDALCO was trading at 651.65. The strike last trading price was 0.75, which was -0.75 lower than the previous day. The implied volatity was 36.85, the open interest changed by 332 which increased total open position to 1923


On 11 Nov HINDALCO was trading at 655.35. The strike last trading price was 1.5, which was 0.15 higher than the previous day. The implied volatity was 38.85, the open interest changed by 135 which increased total open position to 1603


On 8 Nov HINDALCO was trading at 650.45. The strike last trading price was 1.35, which was -0.35 lower than the previous day. The implied volatity was 36.88, the open interest changed by -39 which decreased total open position to 1467


On 7 Nov HINDALCO was trading at 648.10. The strike last trading price was 1.7, which was -7.70 lower than the previous day. The implied volatity was 37.85, the open interest changed by 212 which increased total open position to 1624


On 6 Nov HINDALCO was trading at 708.20. The strike last trading price was 9.4, which was 2.00 higher than the previous day. The implied volatity was 33.41, the open interest changed by 504 which increased total open position to 1414


On 5 Nov HINDALCO was trading at 697.55. The strike last trading price was 7.4, which was 3.10 higher than the previous day. The implied volatity was 33.53, the open interest changed by 132 which increased total open position to 910


On 4 Nov HINDALCO was trading at 674.30. The strike last trading price was 4.3, which was -2.70 lower than the previous day. The implied volatity was 35.22, the open interest changed by 100 which increased total open position to 778


On 1 Nov HINDALCO was trading at 690.90. The strike last trading price was 7, which was 0.20 higher than the previous day. The implied volatity was 32.15, the open interest changed by 23 which increased total open position to 678


On 31 Oct HINDALCO was trading at 686.05. The strike last trading price was 6.8, which was -1.00 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 7.8, which was -1.95 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 9.75, which was 0.65 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 9.1, which was 2.10 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 7, which was -2.80 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 9.8, which was -9.35 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 19.15, which was -0.85 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 20, which was -9.35 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 29.35, which was -6.70 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 36.05, which was 9.80 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 26.25, which was 2.10 higher 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 24.15, which was 2.00 higher 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 22.15, which was -6.90 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 29.05, which was -5.95 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 35, which was 9.45 higher 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 25.55, which was -1.50 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 27.05, 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 27.05, which was -9.55 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 36.6, 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 36.6, which was -7.20 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 43.8, 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 43.8, 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 43.8, 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 43.8, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


HINDALCO 28NOV2024 750 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
14 Nov 627.35 116.35 -5.00 - 1 0 129
13 Nov 626.60 121.35 33.30 64.16 44 1 137
12 Nov 651.65 88.05 -5.30 - 16 -6 134
11 Nov 655.35 93.35 -4.75 40.88 9 7 139
8 Nov 650.45 98.1 0.45 35.37 6 -1 133
7 Nov 648.10 97.65 50.80 30.50 37 17 134
6 Nov 708.20 46.85 -9.65 32.20 42 6 115
5 Nov 697.55 56.5 -19.40 36.54 23 -1 109
4 Nov 674.30 75.9 9.50 36.51 17 -4 110
1 Nov 690.90 66.4 -0.15 43.51 2 -1 113
31 Oct 686.05 66.55 1.90 - 73 15 114
30 Oct 688.40 64.65 2.55 - 31 13 99
29 Oct 693.60 62.1 2.15 - 37 13 86
28 Oct 692.90 59.95 -13.00 - 34 24 72
25 Oct 678.75 72.95 9.95 - 12 -3 48
24 Oct 690.70 63 19.65 - 33 -5 49
23 Oct 717.10 43.35 1.60 - 4 1 51
22 Oct 720.25 41.75 8.95 - 7 4 50
21 Oct 739.60 32.8 8.80 - 30 20 47
18 Oct 753.50 24 -1.50 - 28 12 25
17 Oct 734.80 25.5 0.00 - 0 0 0
16 Oct 733.10 25.5 0.00 - 0 0 0
15 Oct 726.95 25.5 0.00 - 0 0 0
14 Oct 743.00 25.5 0.00 - 0 0 13
11 Oct 747.35 25.5 0.00 - 0 0 0
10 Oct 730.15 25.5 0.00 - 0 0 0
9 Oct 727.55 25.5 0.00 - 0 0 0
8 Oct 721.80 25.5 0.00 - 0 0 0
7 Oct 731.30 25.5 0.00 - 0 0 0
4 Oct 747.90 25.5 0.00 - 0 0 0
3 Oct 747.10 25.5 0.00 - 0 13 0
1 Oct 761.55 25.5 -24.25 - 13 12 12
30 Sept 756.20 49.75 0.00 - 0 0 0
27 Sept 747.15 49.75 - 0 0 0


For Hindalco Industries Ltd - strike price 750 expiring on 28NOV2024

Delta for 750 PE is -

Historical price for 750 PE is as follows

On 14 Nov HINDALCO was trading at 627.35. The strike last trading price was 116.35, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 129


On 13 Nov HINDALCO was trading at 626.60. The strike last trading price was 121.35, which was 33.30 higher than the previous day. The implied volatity was 64.16, the open interest changed by 1 which increased total open position to 137


On 12 Nov HINDALCO was trading at 651.65. The strike last trading price was 88.05, which was -5.30 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 134


On 11 Nov HINDALCO was trading at 655.35. The strike last trading price was 93.35, which was -4.75 lower than the previous day. The implied volatity was 40.88, the open interest changed by 7 which increased total open position to 139


On 8 Nov HINDALCO was trading at 650.45. The strike last trading price was 98.1, which was 0.45 higher than the previous day. The implied volatity was 35.37, the open interest changed by -1 which decreased total open position to 133


On 7 Nov HINDALCO was trading at 648.10. The strike last trading price was 97.65, which was 50.80 higher than the previous day. The implied volatity was 30.50, the open interest changed by 17 which increased total open position to 134


On 6 Nov HINDALCO was trading at 708.20. The strike last trading price was 46.85, which was -9.65 lower than the previous day. The implied volatity was 32.20, the open interest changed by 6 which increased total open position to 115


On 5 Nov HINDALCO was trading at 697.55. The strike last trading price was 56.5, which was -19.40 lower than the previous day. The implied volatity was 36.54, the open interest changed by -1 which decreased total open position to 109


On 4 Nov HINDALCO was trading at 674.30. The strike last trading price was 75.9, which was 9.50 higher than the previous day. The implied volatity was 36.51, the open interest changed by -4 which decreased total open position to 110


On 1 Nov HINDALCO was trading at 690.90. The strike last trading price was 66.4, which was -0.15 lower than the previous day. The implied volatity was 43.51, the open interest changed by -1 which decreased total open position to 113


On 31 Oct HINDALCO was trading at 686.05. The strike last trading price was 66.55, which was 1.90 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 64.65, which was 2.55 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 62.1, which was 2.15 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 59.95, which was -13.00 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 72.95, which was 9.95 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 63, which was 19.65 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 43.35, which was 1.60 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 41.75, which was 8.95 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 32.8, which was 8.80 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 24, which was -1.50 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 25.5, 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 16 Oct HINDALCO was trading at 733.10. The strike last trading price was 25.5, 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 25.5, 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 25.5, 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 25.5, 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 25.5, 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 25.5, 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 25.5, 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 25.5, 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 25.5, 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 25.5, 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 25.5, which was -24.25 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 49.75, 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 49.75, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to