HINDALCO
Hindalco Industries Ltd
Historical option data for HINDALCO
21 Nov 2024 04:10 PM IST
| HINDALCO 28NOV2024 750 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.04
Theta: -0.13
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 648.05 | 0.25 | -0.10 | 48.38 | 247 | -56 | 1,594 | |||
| 20 Nov | 640.00 | 0.35 | 0.00 | 48.53 | 288 | -65 | 1,651 | |||
| 19 Nov | 640.00 | 0.35 | -0.10 | 48.53 | 288 | -64 | 1,651 | |||
| 18 Nov | 651.05 | 0.45 | 0.05 | 42.51 | 665 | 16 | 1,721 | |||
| 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 21 Nov HINDALCO was trading at 648.05. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was 48.38, the open interest changed by -56 which decreased total open position to 1594
On 20 Nov HINDALCO was trading at 640.00. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was 48.53, the open interest changed by -65 which decreased total open position to 1651
On 19 Nov HINDALCO was trading at 640.00. The strike last trading price was 0.35, which was -0.10 lower than the previous day. The implied volatity was 48.53, the open interest changed by -64 which decreased total open position to 1651
On 18 Nov HINDALCO was trading at 651.05. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was 42.51, the open interest changed by 16 which increased total open position to 1721
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: -0.97
Vega: 0.07
Theta: -0.07
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 648.05 | 101.55 | -8.15 | 55.82 | 7 | -3 | 112 |
| 20 Nov | 640.00 | 109.7 | 0.00 | - | 6 | -4 | 116 |
| 19 Nov | 640.00 | 109.7 | 21.70 | - | 6 | -3 | 116 |
| 18 Nov | 651.05 | 88 | -28.35 | - | 14 | -10 | 119 |
| 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 -0.97
Historical price for 750 PE is as follows
On 21 Nov HINDALCO was trading at 648.05. The strike last trading price was 101.55, which was -8.15 lower than the previous day. The implied volatity was 55.82, the open interest changed by -3 which decreased total open position to 112
On 20 Nov HINDALCO was trading at 640.00. The strike last trading price was 109.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 116
On 19 Nov HINDALCO was trading at 640.00. The strike last trading price was 109.7, which was 21.70 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 116
On 18 Nov HINDALCO was trading at 651.05. The strike last trading price was 88, which was -28.35 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 119
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
