HINDALCO
Hindalco Industries Ltd
Historical option data for HINDALCO
18 Oct 2024 12:10 PM IST
| HINDALCO 770 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 751.50 | 9 | 4.10 | 24,65,400 | -1,44,200 | 22,76,400 | ||||
| 17 Oct | 734.80 | 4.9 | 0.15 | 32,70,400 | 1,33,000 | 24,17,800 | ||||
| 16 Oct | 733.10 | 4.75 | 1.05 | 22,89,000 | -1,52,600 | 22,87,600 | ||||
| 15 Oct | 726.95 | 3.7 | -3.25 | 25,18,600 | 3,27,600 | 24,43,000 | ||||
| 14 Oct | 743.00 | 6.95 | -3.20 | 25,90,000 | 1,40,000 | 21,21,000 | ||||
| 11 Oct | 747.35 | 10.15 | 3.50 | 40,64,200 | -93,800 | 19,90,800 | ||||
| 10 Oct | 730.15 | 6.65 | 0.25 | 10,72,400 | 15,400 | 20,86,000 | ||||
|
|
||||||||||
| 9 Oct | 727.55 | 6.4 | 0.70 | 16,25,400 | 1,00,800 | 20,77,600 | ||||
| 8 Oct | 721.80 | 5.7 | -2.15 | 19,96,400 | 65,800 | 19,78,200 | ||||
| 7 Oct | 731.30 | 7.85 | -5.85 | 28,04,200 | 2,92,600 | 19,40,400 | ||||
| 4 Oct | 747.90 | 13.7 | -0.90 | 26,09,600 | 75,600 | 16,40,800 | ||||
| 3 Oct | 747.10 | 14.6 | -5.40 | 37,18,400 | 1,89,000 | 15,58,200 | ||||
| 1 Oct | 761.55 | 20 | 0.20 | 48,27,200 | 3,38,800 | 13,70,600 | ||||
| 30 Sept | 756.20 | 19.8 | 2.15 | 49,86,800 | 3,31,800 | 10,44,400 | ||||
| 27 Sept | 747.15 | 17.65 | 3.90 | 60,64,800 | 3,06,600 | 7,18,200 | ||||
| 26 Sept | 734.65 | 13.75 | 3.00 | 18,01,800 | -7,000 | 4,13,000 | ||||
| 25 Sept | 718.45 | 10.75 | -1.40 | 9,91,200 | 2,04,400 | 4,20,000 | ||||
| 24 Sept | 717.85 | 12.15 | 7.55 | 6,72,000 | 1,75,000 | 2,19,800 | ||||
| 23 Sept | 690.55 | 4.6 | -0.55 | 49,000 | -2,800 | 43,400 | ||||
| 20 Sept | 694.40 | 5.15 | 1.15 | 58,800 | 36,400 | 44,800 | ||||
| 19 Sept | 684.20 | 4 | 4,200 | 1,400 | 7,000 | |||||
For Hindalco Industries Ltd - strike price 770 expiring on 31OCT2024
Delta for 770 CE is -
Historical price for 770 CE is as follows
On 18 Oct HINDALCO was trading at 751.50. The strike last trading price was 9, which was 4.10 higher than the previous day. The implied volatity was -, the open interest changed by -144200 which decreased total open position to 2276400
On 17 Oct HINDALCO was trading at 734.80. The strike last trading price was 4.9, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 133000 which increased total open position to 2417800
On 16 Oct HINDALCO was trading at 733.10. The strike last trading price was 4.75, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by -152600 which decreased total open position to 2287600
On 15 Oct HINDALCO was trading at 726.95. The strike last trading price was 3.7, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 327600 which increased total open position to 2443000
On 14 Oct HINDALCO was trading at 743.00. The strike last trading price was 6.95, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 140000 which increased total open position to 2121000
On 11 Oct HINDALCO was trading at 747.35. The strike last trading price was 10.15, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by -93800 which decreased total open position to 1990800
On 10 Oct HINDALCO was trading at 730.15. The strike last trading price was 6.65, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 15400 which increased total open position to 2086000
On 9 Oct HINDALCO was trading at 727.55. The strike last trading price was 6.4, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 100800 which increased total open position to 2077600
On 8 Oct HINDALCO was trading at 721.80. The strike last trading price was 5.7, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 65800 which increased total open position to 1978200
On 7 Oct HINDALCO was trading at 731.30. The strike last trading price was 7.85, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by 292600 which increased total open position to 1940400
On 4 Oct HINDALCO was trading at 747.90. The strike last trading price was 13.7, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 75600 which increased total open position to 1640800
On 3 Oct HINDALCO was trading at 747.10. The strike last trading price was 14.6, which was -5.40 lower than the previous day. The implied volatity was -, the open interest changed by 189000 which increased total open position to 1558200
On 1 Oct HINDALCO was trading at 761.55. The strike last trading price was 20, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 338800 which increased total open position to 1370600
On 30 Sept HINDALCO was trading at 756.20. The strike last trading price was 19.8, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 331800 which increased total open position to 1044400
On 27 Sept HINDALCO was trading at 747.15. The strike last trading price was 17.65, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by 306600 which increased total open position to 718200
On 26 Sept HINDALCO was trading at 734.65. The strike last trading price was 13.75, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by -7000 which decreased total open position to 413000
On 25 Sept HINDALCO was trading at 718.45. The strike last trading price was 10.75, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 204400 which increased total open position to 420000
On 24 Sept HINDALCO was trading at 717.85. The strike last trading price was 12.15, which was 7.55 higher than the previous day. The implied volatity was -, the open interest changed by 175000 which increased total open position to 219800
On 23 Sept HINDALCO was trading at 690.55. The strike last trading price was 4.6, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 43400
On 20 Sept HINDALCO was trading at 694.40. The strike last trading price was 5.15, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 36400 which increased total open position to 44800
On 19 Sept HINDALCO was trading at 684.20. The strike last trading price was 4, which was lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 7000
| HINDALCO 770 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 751.50 | 23.5 | -16.20 | 2,46,400 | -75,600 | 2,29,600 |
| 17 Oct | 734.80 | 39.7 | 0.80 | 2,50,600 | 58,800 | 3,06,600 |
| 16 Oct | 733.10 | 38.9 | -6.20 | 56,000 | -9,800 | 2,49,200 |
| 15 Oct | 726.95 | 45.1 | 12.65 | 92,400 | 19,600 | 2,57,600 |
| 14 Oct | 743.00 | 32.45 | 2.25 | 1,03,600 | -9,800 | 2,38,000 |
| 11 Oct | 747.35 | 30.2 | -12.05 | 1,77,800 | 2,800 | 2,49,200 |
| 10 Oct | 730.15 | 42.25 | -2.50 | 16,800 | -2,800 | 2,46,400 |
| 9 Oct | 727.55 | 44.75 | -7.40 | 29,400 | 4,200 | 2,49,200 |
| 8 Oct | 721.80 | 52.15 | 10.35 | 37,800 | -11,200 | 2,46,400 |
| 7 Oct | 731.30 | 41.8 | 11.25 | 2,10,000 | -16,800 | 2,56,200 |
| 4 Oct | 747.90 | 30.55 | -0.70 | 2,52,000 | -11,200 | 2,75,800 |
| 3 Oct | 747.10 | 31.25 | 6.20 | 7,50,400 | -19,600 | 2,87,000 |
| 1 Oct | 761.55 | 25.05 | -4.80 | 8,10,600 | 1,06,400 | 3,05,200 |
| 30 Sept | 756.20 | 29.85 | -4.55 | 9,22,600 | 1,27,400 | 1,97,400 |
| 27 Sept | 747.15 | 34.4 | -10.70 | 3,80,800 | 43,400 | 71,400 |
| 26 Sept | 734.65 | 45.1 | -13.05 | 26,600 | 0 | 28,000 |
| 25 Sept | 718.45 | 58.15 | -24.70 | 33,600 | 26,600 | 26,600 |
| 24 Sept | 717.85 | 82.85 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 690.55 | 82.85 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 694.40 | 82.85 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 684.20 | 82.85 | 0 | 0 | 0 | |
For Hindalco Industries Ltd - strike price 770 expiring on 31OCT2024
Delta for 770 PE is -
Historical price for 770 PE is as follows
On 18 Oct HINDALCO was trading at 751.50. The strike last trading price was 23.5, which was -16.20 lower than the previous day. The implied volatity was -, the open interest changed by -75600 which decreased total open position to 229600
On 17 Oct HINDALCO was trading at 734.80. The strike last trading price was 39.7, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 58800 which increased total open position to 306600
On 16 Oct HINDALCO was trading at 733.10. The strike last trading price was 38.9, which was -6.20 lower than the previous day. The implied volatity was -, the open interest changed by -9800 which decreased total open position to 249200
On 15 Oct HINDALCO was trading at 726.95. The strike last trading price was 45.1, which was 12.65 higher than the previous day. The implied volatity was -, the open interest changed by 19600 which increased total open position to 257600
On 14 Oct HINDALCO was trading at 743.00. The strike last trading price was 32.45, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by -9800 which decreased total open position to 238000
On 11 Oct HINDALCO was trading at 747.35. The strike last trading price was 30.2, which was -12.05 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 249200
On 10 Oct HINDALCO was trading at 730.15. The strike last trading price was 42.25, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 246400
On 9 Oct HINDALCO was trading at 727.55. The strike last trading price was 44.75, which was -7.40 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 249200
On 8 Oct HINDALCO was trading at 721.80. The strike last trading price was 52.15, which was 10.35 higher than the previous day. The implied volatity was -, the open interest changed by -11200 which decreased total open position to 246400
On 7 Oct HINDALCO was trading at 731.30. The strike last trading price was 41.8, which was 11.25 higher than the previous day. The implied volatity was -, the open interest changed by -16800 which decreased total open position to 256200
On 4 Oct HINDALCO was trading at 747.90. The strike last trading price was 30.55, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -11200 which decreased total open position to 275800
On 3 Oct HINDALCO was trading at 747.10. The strike last trading price was 31.25, which was 6.20 higher than the previous day. The implied volatity was -, the open interest changed by -19600 which decreased total open position to 287000
On 1 Oct HINDALCO was trading at 761.55. The strike last trading price was 25.05, which was -4.80 lower than the previous day. The implied volatity was -, the open interest changed by 106400 which increased total open position to 305200
On 30 Sept HINDALCO was trading at 756.20. The strike last trading price was 29.85, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by 127400 which increased total open position to 197400
On 27 Sept HINDALCO was trading at 747.15. The strike last trading price was 34.4, which was -10.70 lower than the previous day. The implied volatity was -, the open interest changed by 43400 which increased total open position to 71400
On 26 Sept HINDALCO was trading at 734.65. The strike last trading price was 45.1, which was -13.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28000
On 25 Sept HINDALCO was trading at 718.45. The strike last trading price was 58.15, which was -24.70 lower than the previous day. The implied volatity was -, the open interest changed by 26600 which increased total open position to 26600
On 24 Sept HINDALCO was trading at 717.85. The strike last trading price was 82.85, 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 23 Sept HINDALCO was trading at 690.55. The strike last trading price was 82.85, 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 82.85, 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 82.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
