HINDALCO
Hindalco Industries Ltd
Historical option data for HINDALCO
21 Nov 2024 04:10 PM IST
| HINDALCO 28NOV2024 800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 648.05 | 0.1 | -0.05 | - | 226 | -110 | 670 | |||
| 20 Nov | 640.00 | 0.15 | 0.00 | - | 74 | -28 | 785 | |||
| 19 Nov | 640.00 | 0.15 | -0.15 | - | 74 | -23 | 785 | |||
| 18 Nov | 651.05 | 0.3 | 0.00 | - | 81 | -17 | 809 | |||
| 14 Nov | 627.35 | 0.3 | 0.00 | - | 172 | 30 | 826 | |||
| 13 Nov | 626.60 | 0.3 | -0.05 | 51.35 | 297 | -76 | 800 | |||
| 12 Nov | 651.65 | 0.35 | -0.15 | 44.77 | 428 | -40 | 883 | |||
| 11 Nov | 655.35 | 0.5 | -0.05 | 44.00 | 138 | 0 | 923 | |||
| 8 Nov | 650.45 | 0.55 | -0.05 | 42.73 | 217 | -64 | 923 | |||
| 7 Nov | 648.10 | 0.6 | -1.95 | 42.31 | 1,134 | 245 | 993 | |||
| 6 Nov | 708.20 | 2.55 | 0.35 | 34.95 | 798 | 118 | 750 | |||
| 5 Nov | 697.55 | 2.2 | 0.95 | 35.77 | 902 | 62 | 631 | |||
| 4 Nov | 674.30 | 1.25 | -1.05 | 37.54 | 439 | -15 | 570 | |||
|
|
||||||||||
| 1 Nov | 690.90 | 2.3 | -0.05 | 35.00 | 46 | 5 | 586 | |||
| 31 Oct | 686.05 | 2.35 | -0.45 | - | 353 | 50 | 578 | |||
| 30 Oct | 688.40 | 2.8 | -0.75 | - | 357 | 104 | 527 | |||
| 29 Oct | 693.60 | 3.55 | 0.30 | - | 298 | 55 | 423 | |||
| 28 Oct | 692.90 | 3.25 | 0.00 | - | 276 | 34 | 368 | |||
| 25 Oct | 678.75 | 3.25 | -0.90 | - | 305 | 11 | 334 | |||
| 24 Oct | 690.70 | 4.15 | -3.85 | - | 518 | 30 | 322 | |||
| 23 Oct | 717.10 | 8 | 0.10 | - | 290 | -23 | 292 | |||
| 22 Oct | 720.25 | 7.9 | -4.35 | - | 261 | 78 | 312 | |||
| 21 Oct | 739.60 | 12.25 | -3.55 | - | 136 | 32 | 233 | |||
| 18 Oct | 753.50 | 15.8 | 4.65 | - | 99 | 7 | 192 | |||
| 17 Oct | 734.80 | 11.15 | 1.60 | - | 62 | 12 | 185 | |||
| 16 Oct | 733.10 | 9.55 | 1.15 | - | 68 | 14 | 171 | |||
| 15 Oct | 726.95 | 8.4 | -3.90 | - | 80 | 28 | 155 | |||
| 14 Oct | 743.00 | 12.3 | -2.70 | - | 46 | 11 | 127 | |||
| 11 Oct | 747.35 | 15 | 3.90 | - | 38 | 15 | 116 | |||
| 10 Oct | 730.15 | 11.1 | -0.10 | - | 10 | 0 | 101 | |||
| 9 Oct | 727.55 | 11.2 | 0.65 | - | 8 | 1 | 101 | |||
| 8 Oct | 721.80 | 10.55 | -2.15 | - | 56 | 21 | 99 | |||
| 7 Oct | 731.30 | 12.7 | -5.30 | - | 24 | 4 | 78 | |||
| 4 Oct | 747.90 | 18 | -1.45 | - | 24 | -3 | 73 | |||
| 3 Oct | 747.10 | 19.45 | -4.60 | - | 52 | 25 | 74 | |||
| 1 Oct | 761.55 | 24.05 | 1.05 | - | 26 | 12 | 48 | |||
| 30 Sept | 756.20 | 23 | 1.35 | - | 34 | 14 | 35 | |||
| 27 Sept | 747.15 | 21.65 | 7.10 | - | 28 | 15 | 20 | |||
| 26 Sept | 734.65 | 14.55 | -0.45 | - | 6 | 3 | 5 | |||
| 25 Sept | 718.45 | 15 | - | 1 | 0 | 1 | ||||
For Hindalco Industries Ltd - strike price 800 expiring on 28NOV2024
Delta for 800 CE is -
Historical price for 800 CE is as follows
On 21 Nov HINDALCO was trading at 648.05. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -110 which decreased total open position to 670
On 20 Nov HINDALCO was trading at 640.00. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -28 which decreased total open position to 785
On 19 Nov HINDALCO was trading at 640.00. The strike last trading price was 0.15, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -23 which decreased total open position to 785
On 18 Nov HINDALCO was trading at 651.05. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -17 which decreased total open position to 809
On 14 Nov HINDALCO was trading at 627.35. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 826
On 13 Nov HINDALCO was trading at 626.60. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 51.35, the open interest changed by -76 which decreased total open position to 800
On 12 Nov HINDALCO was trading at 651.65. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was 44.77, the open interest changed by -40 which decreased total open position to 883
On 11 Nov HINDALCO was trading at 655.35. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was 44.00, the open interest changed by 0 which decreased total open position to 923
On 8 Nov HINDALCO was trading at 650.45. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was 42.73, the open interest changed by -64 which decreased total open position to 923
On 7 Nov HINDALCO was trading at 648.10. The strike last trading price was 0.6, which was -1.95 lower than the previous day. The implied volatity was 42.31, the open interest changed by 245 which increased total open position to 993
On 6 Nov HINDALCO was trading at 708.20. The strike last trading price was 2.55, which was 0.35 higher than the previous day. The implied volatity was 34.95, the open interest changed by 118 which increased total open position to 750
On 5 Nov HINDALCO was trading at 697.55. The strike last trading price was 2.2, which was 0.95 higher than the previous day. The implied volatity was 35.77, the open interest changed by 62 which increased total open position to 631
On 4 Nov HINDALCO was trading at 674.30. The strike last trading price was 1.25, which was -1.05 lower than the previous day. The implied volatity was 37.54, the open interest changed by -15 which decreased total open position to 570
On 1 Nov HINDALCO was trading at 690.90. The strike last trading price was 2.3, which was -0.05 lower than the previous day. The implied volatity was 35.00, the open interest changed by 5 which increased total open position to 586
On 31 Oct HINDALCO was trading at 686.05. The strike last trading price was 2.35, which was -0.45 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 2.8, which was -0.75 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 3.55, which was 0.30 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 3.25, 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 3.25, which was -0.90 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 4.15, which was -3.85 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 8, which was 0.10 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 7.9, which was -4.35 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 12.25, which was -3.55 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 15.8, which was 4.65 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 11.15, 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 16 Oct HINDALCO was trading at 733.10. The strike last trading price was 9.55, which was 1.15 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 8.4, which was -3.90 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 12.3, which was -2.70 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 15, which was 3.90 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 11.1, which was -0.10 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 11.2, 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 8 Oct HINDALCO was trading at 721.80. The strike last trading price was 10.55, which was -2.15 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 12.7, which was -5.30 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 18, which was -1.45 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 19.45, which was -4.60 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 24.05, which was 1.05 higher 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 23, which was 1.35 higher 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 21.65, which was 7.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept HINDALCO was trading at 734.65. The strike last trading price was 14.55, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Sept HINDALCO was trading at 718.45. The strike last trading price was 15, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| HINDALCO 28NOV2024 800 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 | 138 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 640.00 | 138 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 640.00 | 138 | 0.00 | 0.00 | 0 | -4 | 0 |
| 18 Nov | 651.05 | 138 | -20.70 | - | 18 | 0 | 40 |
| 14 Nov | 627.35 | 158.7 | 0.00 | 0.00 | 0 | -1 | 0 |
| 13 Nov | 626.60 | 158.7 | 21.15 | - | 4 | -1 | 40 |
| 12 Nov | 651.65 | 137.55 | -9.15 | - | 9 | -2 | 42 |
| 11 Nov | 655.35 | 146.7 | -0.30 | 71.57 | 2 | 0 | 42 |
| 8 Nov | 650.45 | 147 | 0.00 | 0.00 | 0 | 2 | 0 |
| 7 Nov | 648.10 | 147 | 56.70 | 36.03 | 2 | 1 | 41 |
| 6 Nov | 708.20 | 90.3 | -11.70 | 34.63 | 8 | 3 | 39 |
| 5 Nov | 697.55 | 102 | -10.00 | 44.53 | 1 | 0 | 37 |
| 4 Nov | 674.30 | 112 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 690.90 | 112 | 0.00 | 0.00 | 0 | 4 | 0 |
| 31 Oct | 686.05 | 112 | 8.00 | - | 5 | 3 | 36 |
| 30 Oct | 688.40 | 104 | -11.00 | - | 1 | 0 | 33 |
| 29 Oct | 693.60 | 115 | 10.00 | - | 25 | 7 | 15 |
| 28 Oct | 692.90 | 105 | -2.40 | - | 1 | 7 | 7 |
| 25 Oct | 678.75 | 107.4 | 0.00 | - | 0 | 4 | 0 |
| 24 Oct | 690.70 | 107.4 | 36.40 | - | 4 | 3 | 6 |
| 23 Oct | 717.10 | 71 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 720.25 | 71 | 6.00 | - | 1 | 0 | 3 |
| 21 Oct | 739.60 | 65 | 0.00 | - | 0 | 1 | 0 |
| 18 Oct | 753.50 | 65 | 3.75 | - | 1 | 0 | 2 |
| 17 Oct | 734.80 | 61.25 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 733.10 | 61.25 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 726.95 | 61.25 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 743.00 | 61.25 | 0.00 | - | 0 | 0 | 2 |
| 11 Oct | 747.35 | 61.25 | -48.45 | - | 2 | 1 | 1 |
| 10 Oct | 730.15 | 109.7 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 727.55 | 109.7 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 721.80 | 109.7 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 731.30 | 109.7 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 747.90 | 109.7 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 747.10 | 109.7 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 761.55 | 109.7 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 756.20 | 109.7 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 747.15 | 109.7 | 109.70 | - | 0 | 0 | 0 |
| 26 Sept | 734.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 25 Sept | 718.45 | 0 | - | 0 | 0 | 0 | |
For Hindalco Industries Ltd - strike price 800 expiring on 28NOV2024
Delta for 800 PE is 0.00
Historical price for 800 PE is as follows
On 21 Nov HINDALCO was trading at 648.05. The strike last trading price was 138, 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 138, 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 138, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 18 Nov HINDALCO was trading at 651.05. The strike last trading price was 138, which was -20.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40
On 14 Nov HINDALCO was trading at 627.35. The strike last trading price was 158.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 13 Nov HINDALCO was trading at 626.60. The strike last trading price was 158.7, which was 21.15 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 40
On 12 Nov HINDALCO was trading at 651.65. The strike last trading price was 137.55, which was -9.15 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 42
On 11 Nov HINDALCO was trading at 655.35. The strike last trading price was 146.7, which was -0.30 lower than the previous day. The implied volatity was 71.57, the open interest changed by 0 which decreased total open position to 42
On 8 Nov HINDALCO was trading at 650.45. The strike last trading price was 147, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 7 Nov HINDALCO was trading at 648.10. The strike last trading price was 147, which was 56.70 higher than the previous day. The implied volatity was 36.03, the open interest changed by 1 which increased total open position to 41
On 6 Nov HINDALCO was trading at 708.20. The strike last trading price was 90.3, which was -11.70 lower than the previous day. The implied volatity was 34.63, the open interest changed by 3 which increased total open position to 39
On 5 Nov HINDALCO was trading at 697.55. The strike last trading price was 102, which was -10.00 lower than the previous day. The implied volatity was 44.53, the open interest changed by 0 which decreased total open position to 37
On 4 Nov HINDALCO was trading at 674.30. The strike last trading price was 112, 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 1 Nov HINDALCO was trading at 690.90. The strike last trading price was 112, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 31 Oct HINDALCO was trading at 686.05. The strike last trading price was 112, which was 8.00 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 104, which was -11.00 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 115, which was 10.00 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 105, which was -2.40 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 107.4, 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 107.4, which was 36.40 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 71, 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 71, which was 6.00 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 65, 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 65, which was 3.75 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 61.25, 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 61.25, 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 61.25, 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 61.25, 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 61.25, which was -48.45 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 109.7, 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 109.7, 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 109.7, 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 109.7, 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 109.7, 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 109.7, 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 109.7, 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 109.7, 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 109.7, which was 109.70 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept HINDALCO was trading at 734.65. The strike last trading price was 0, 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 Sept HINDALCO was trading at 718.45. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
