`
[--[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 770 CE
Delta: 0.02
Vega: 0.05
Theta: -0.09
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 627.35 0.35 -0.05 47.26 98 -37 298
13 Nov 626.60 0.4 -0.10 46.16 78 -7 332
12 Nov 651.65 0.5 -0.35 39.78 182 15 345
11 Nov 655.35 0.85 0.05 40.16 163 -35 327
8 Nov 650.45 0.8 -0.25 38.31 202 -16 363
7 Nov 648.10 1.05 -4.45 39.30 1,369 75 384
6 Nov 708.20 5.5 1.10 33.61 796 171 307
5 Nov 697.55 4.4 1.85 34.08 411 35 135
4 Nov 674.30 2.55 -1.95 35.87 182 34 112
1 Nov 690.90 4.5 0.05 33.35 3 0 78
31 Oct 686.05 4.45 -0.55 - 61 20 78
30 Oct 688.40 5 -1.60 - 71 6 58
29 Oct 693.60 6.6 1.30 - 62 3 51
28 Oct 692.90 5.3 1.00 - 40 18 48
25 Oct 678.75 4.3 -2.25 - 11 4 30
24 Oct 690.70 6.55 -7.10 - 73 9 39
23 Oct 717.10 13.65 -0.60 - 24 8 30
22 Oct 720.25 14.25 -6.25 - 25 10 19
21 Oct 739.60 20.5 -6.10 - 4 1 9
18 Oct 753.50 26.6 6.30 - 8 6 7
17 Oct 734.80 20.3 2.00 - 1 0 1
16 Oct 733.10 18.3 -17.30 - 1 0 0
15 Oct 726.95 35.6 0.00 - 0 0 0
14 Oct 743.00 35.6 0.00 - 0 0 0
11 Oct 747.35 35.6 0.00 - 0 0 0
10 Oct 730.15 35.6 0.00 - 0 0 0
9 Oct 727.55 35.6 0.00 - 0 0 0
8 Oct 721.80 35.6 0.00 - 0 0 0
7 Oct 731.30 35.6 0.00 - 0 0 0
4 Oct 747.90 35.6 0.00 - 0 0 0
3 Oct 747.10 35.6 0.00 - 0 0 0
1 Oct 761.55 35.6 0.00 - 0 0 0
30 Sept 756.20 35.6 0.00 - 0 0 0
27 Sept 747.15 35.6 - 0 0 0


For Hindalco Industries Ltd - strike price 770 expiring on 28NOV2024

Delta for 770 CE is 0.02

Historical price for 770 CE is as follows

On 14 Nov HINDALCO was trading at 627.35. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 47.26, the open interest changed by -37 which decreased total open position to 298


On 13 Nov HINDALCO was trading at 626.60. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was 46.16, the open interest changed by -7 which decreased total open position to 332


On 12 Nov HINDALCO was trading at 651.65. The strike last trading price was 0.5, which was -0.35 lower than the previous day. The implied volatity was 39.78, the open interest changed by 15 which increased total open position to 345


On 11 Nov HINDALCO was trading at 655.35. The strike last trading price was 0.85, which was 0.05 higher than the previous day. The implied volatity was 40.16, the open interest changed by -35 which decreased total open position to 327


On 8 Nov HINDALCO was trading at 650.45. The strike last trading price was 0.8, which was -0.25 lower than the previous day. The implied volatity was 38.31, the open interest changed by -16 which decreased total open position to 363


On 7 Nov HINDALCO was trading at 648.10. The strike last trading price was 1.05, which was -4.45 lower than the previous day. The implied volatity was 39.30, the open interest changed by 75 which increased total open position to 384


On 6 Nov HINDALCO was trading at 708.20. The strike last trading price was 5.5, which was 1.10 higher than the previous day. The implied volatity was 33.61, the open interest changed by 171 which increased total open position to 307


On 5 Nov HINDALCO was trading at 697.55. The strike last trading price was 4.4, which was 1.85 higher than the previous day. The implied volatity was 34.08, the open interest changed by 35 which increased total open position to 135


On 4 Nov HINDALCO was trading at 674.30. The strike last trading price was 2.55, which was -1.95 lower than the previous day. The implied volatity was 35.87, the open interest changed by 34 which increased total open position to 112


On 1 Nov HINDALCO was trading at 690.90. The strike last trading price was 4.5, which was 0.05 higher than the previous day. The implied volatity was 33.35, the open interest changed by 0 which decreased total open position to 78


On 31 Oct HINDALCO was trading at 686.05. The strike last trading price was 4.45, which was -0.55 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 5, which was -1.60 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 6.6, which was 1.30 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 5.3, which was 1.00 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 4.3, which was -2.25 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 6.55, which was -7.10 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 13.65, which was -0.60 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 14.25, which was -6.25 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 20.5, which was -6.10 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 26.6, which was 6.30 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 20.3, 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 16 Oct HINDALCO was trading at 733.10. The strike last trading price was 18.3, which was -17.30 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 35.6, 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 14 Oct HINDALCO was trading at 743.00. The strike last trading price was 35.6, 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 11 Oct HINDALCO was trading at 747.35. The strike last trading price was 35.6, 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 10 Oct HINDALCO was trading at 730.15. The strike last trading price was 35.6, 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 9 Oct HINDALCO was trading at 727.55. The strike last trading price was 35.6, 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 8 Oct HINDALCO was trading at 721.80. The strike last trading price was 35.6, 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 7 Oct HINDALCO was trading at 731.30. The strike last trading price was 35.6, 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 35.6, 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 3 Oct HINDALCO was trading at 747.10. The strike last trading price was 35.6, 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 1 Oct HINDALCO was trading at 761.55. The strike last trading price was 35.6, 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 30 Sept HINDALCO was trading at 756.20. The strike last trading price was 35.6, 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 27 Sept HINDALCO was trading at 747.15. The strike last trading price was 35.6, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


HINDALCO 28NOV2024 770 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 627.35 65.85 0.00 0.00 0 0 0
13 Nov 626.60 65.85 0.00 0.00 0 0 0
12 Nov 651.65 65.85 0.00 0.00 0 0 0
11 Nov 655.35 65.85 0.00 0.00 0 0 0
8 Nov 650.45 65.85 0.00 0.00 0 0 0
7 Nov 648.10 65.85 0.00 0.00 0 3 0
6 Nov 708.20 65.85 -7.65 38.43 4 2 24
5 Nov 697.55 73.5 -14.05 38.25 27 19 20
4 Nov 674.30 87.55 26.25 - 1 0 0
1 Nov 690.90 61.3 0.00 - 0 0 0
31 Oct 686.05 61.3 0.00 - 0 0 0
30 Oct 688.40 61.3 0.00 - 0 0 0
29 Oct 693.60 61.3 0.00 - 0 0 0
28 Oct 692.90 61.3 0.00 - 0 0 0
25 Oct 678.75 61.3 0.00 - 0 0 0
24 Oct 690.70 61.3 0.00 - 0 0 0
23 Oct 717.10 61.3 0.00 - 0 0 0
22 Oct 720.25 61.3 0.00 - 0 0 0
21 Oct 739.60 61.3 0.00 - 0 0 0
18 Oct 753.50 61.3 0.00 - 0 0 0
17 Oct 734.80 61.3 0.00 - 0 0 0
16 Oct 733.10 61.3 0.00 - 0 0 0
15 Oct 726.95 61.3 0.00 - 0 0 0
14 Oct 743.00 61.3 0.00 - 0 0 0
11 Oct 747.35 61.3 0.00 - 0 0 0
10 Oct 730.15 61.3 0.00 - 0 0 0
9 Oct 727.55 61.3 0.00 - 0 0 0
8 Oct 721.80 61.3 0.00 - 0 0 0
7 Oct 731.30 61.3 0.00 - 0 0 0
4 Oct 747.90 61.3 0.00 - 0 0 0
3 Oct 747.10 61.3 0.00 - 0 0 0
1 Oct 761.55 61.3 0.00 - 0 0 0
30 Sept 756.20 61.3 0.00 - 0 0 0
27 Sept 747.15 61.3 - 0 0 0


For Hindalco Industries Ltd - strike price 770 expiring on 28NOV2024

Delta for 770 PE is 0.00

Historical price for 770 PE is as follows

On 14 Nov HINDALCO was trading at 627.35. The strike last trading price was 65.85, 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 Nov HINDALCO was trading at 626.60. The strike last trading price was 65.85, 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 Nov HINDALCO was trading at 651.65. The strike last trading price was 65.85, 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 11 Nov HINDALCO was trading at 655.35. The strike last trading price was 65.85, 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 8 Nov HINDALCO was trading at 650.45. The strike last trading price was 65.85, 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 7 Nov HINDALCO was trading at 648.10. The strike last trading price was 65.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0


On 6 Nov HINDALCO was trading at 708.20. The strike last trading price was 65.85, which was -7.65 lower than the previous day. The implied volatity was 38.43, the open interest changed by 2 which increased total open position to 24


On 5 Nov HINDALCO was trading at 697.55. The strike last trading price was 73.5, which was -14.05 lower than the previous day. The implied volatity was 38.25, the open interest changed by 19 which increased total open position to 20


On 4 Nov HINDALCO was trading at 674.30. The strike last trading price was 87.55, which was 26.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 1 Nov HINDALCO was trading at 690.90. The strike last trading price was 61.3, 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 31 Oct HINDALCO was trading at 686.05. The strike last trading price was 61.3, 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 Oct HINDALCO was trading at 688.40. The strike last trading price was 61.3, 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 29 Oct HINDALCO was trading at 693.60. The strike last trading price was 61.3, 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 28 Oct HINDALCO was trading at 692.90. The strike last trading price was 61.3, 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 25 Oct HINDALCO was trading at 678.75. The strike last trading price was 61.3, 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 24 Oct HINDALCO was trading at 690.70. The strike last trading price was 61.3, 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 23 Oct HINDALCO was trading at 717.10. The strike last trading price was 61.3, 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 22 Oct HINDALCO was trading at 720.25. The strike last trading price was 61.3, 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 21 Oct HINDALCO was trading at 739.60. The strike last trading price was 61.3, 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 18 Oct HINDALCO was trading at 753.50. The strike last trading price was 61.3, 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 17 Oct HINDALCO was trading at 734.80. The strike last trading price was 61.3, 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 61.3, 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 61.3, 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 61.3, 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 61.3, 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 61.3, 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 61.3, 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 61.3, 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 61.3, 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 61.3, 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 61.3, 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 61.3, 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 61.3, 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 61.3, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to