HINDALCO
Hindalco Industries Ltd
Historical option data for HINDALCO
21 Nov 2024 04:10 PM IST
| HINDALCO 28NOV2024 770 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.02
Theta: -0.09
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 648.05 | 0.15 | -0.15 | 52.18 | 148 | -27 | 268 | |||
| 20 Nov | 640.00 | 0.3 | 0.00 | 54.02 | 61 | 4 | 295 | |||
| 19 Nov | 640.00 | 0.3 | -0.05 | 54.02 | 61 | 4 | 295 | |||
| 18 Nov | 651.05 | 0.35 | 0.00 | 47.29 | 48 | -10 | 288 | |||
| 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 0.01
Historical price for 770 CE is as follows
On 21 Nov HINDALCO was trading at 648.05. The strike last trading price was 0.15, which was -0.15 lower than the previous day. The implied volatity was 52.18, the open interest changed by -27 which decreased total open position to 268
On 20 Nov HINDALCO was trading at 640.00. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 54.02, the open interest changed by 4 which increased total open position to 295
On 19 Nov HINDALCO was trading at 640.00. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 54.02, the open interest changed by 4 which increased total open position to 295
On 18 Nov HINDALCO was trading at 651.05. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was 47.29, the open interest changed by -10 which decreased total open position to 288
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 |
| 21 Nov | 648.05 | 65.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 640.00 | 65.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 640.00 | 65.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 651.05 | 65.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 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 21 Nov HINDALCO was trading at 648.05. 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 20 Nov HINDALCO was trading at 640.00. 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 19 Nov HINDALCO was trading at 640.00. 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 18 Nov HINDALCO was trading at 651.05. 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 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
