`
[--[65.84.65.76]--]
HINDCOPPER
Hindustan Copper Ltd

224.63 -5.59 (-2.43%)

Back to Option Chain


Historical option data for HINDCOPPER

12 Feb 2025 04:12 PM IST
HINDCOPPER 27FEB2025 250 CE
Delta: 0.15
Vega: 0.11
Theta: -0.18
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
12 Feb 224.63 1.65 -0.3 48.29 604 88 845
11 Feb 230.22 1.55 -2.6 40.28 981 -25 753
10 Feb 236.78 4.05 -4.4 42.67 1,414 16 777
7 Feb 244.14 8.5 0.65 46.35 1,199 19 760
6 Feb 240.68 7.5 -3.2 48.04 1,358 102 738
5 Feb 244.63 11.2 3.95 53.31 1,848 152 506
4 Feb 238.47 7.15 1.75 48.45 1,247 35 355
3 Feb 232.50 5.2 -2.8 46.63 746 -40 320
1 Feb 240.37 7.15 -0.2 44.49 1,348 80 362
31 Jan 238.98 7.1 2 43.52 760 83 277
30 Jan 229.95 5.1 -1.05 46.13 267 60 181
29 Jan 228.42 6.1 -0.4 51.91 184 52 118
28 Jan 227.83 6.5 0.85 52.73 107 12 68
27 Jan 231.21 5.8 -4.3 44.83 74 26 57
24 Jan 242.05 9.9 -2.6 42.08 66 -10 30
23 Jan 246.05 12.5 1.80 44.29 22 10 38
22 Jan 242.06 10.7 -1.90 44.72 9 0 27
21 Jan 243.73 12.6 -34.55 47.34 43 18 18
17 Jan 247.69 47.15 0.00 0.56 0 0 0
6 Jan 235.64 47.15 0.00 3.82 0 0 0
2 Jan 249.74 47.15 0.00 - 0 0 0
31 Dec 247.95 47.15 0.00 - 0 0 0
30 Dec 247.15 47.15 47.15 - 0 0 0
26 Dec 263.20 0 0.00 - 0 0 0
24 Dec 280.65 0 0.00 - 0 0 0
23 Dec 271.05 0 0.00 - 0 0 0
20 Dec 271.50 0 0.00 - 0 0 0
19 Dec 279.65 0 0.00 - 0 0 0
18 Dec 280.95 0 0.00 - 0 0 0
17 Dec 284.50 0 0.00 - 0 0 0
16 Dec 290.65 0 0.00 - 0 0 0
13 Dec 291.95 0 0.00 - 0 0 0
12 Dec 291.15 0 0.00 - 0 0 0
11 Dec 290.05 0 0.00 - 0 0 0
10 Dec 291.85 0 0.00 - 0 0 0
9 Dec 292.50 0 0.00 - 0 0 0
6 Dec 287.80 0 0.00 - 0 0 0
5 Dec 284.80 0 0.00 - 0 0 0
4 Dec 283.45 0 0.00 - 0 0 0
3 Dec 284.70 0 0.00 - 0 0 0
2 Dec 276.75 0 - 0 0 0


For Hindustan Copper Ltd - strike price 250 expiring on 27FEB2025

Delta for 250 CE is 0.15

Historical price for 250 CE is as follows

On 12 Feb HINDCOPPER was trading at 224.63. The strike last trading price was 1.65, which was -0.3 lower than the previous day. The implied volatity was 48.29, the open interest changed by 88 which increased total open position to 845


On 11 Feb HINDCOPPER was trading at 230.22. The strike last trading price was 1.55, which was -2.6 lower than the previous day. The implied volatity was 40.28, the open interest changed by -25 which decreased total open position to 753


On 10 Feb HINDCOPPER was trading at 236.78. The strike last trading price was 4.05, which was -4.4 lower than the previous day. The implied volatity was 42.67, the open interest changed by 16 which increased total open position to 777


On 7 Feb HINDCOPPER was trading at 244.14. The strike last trading price was 8.5, which was 0.65 higher than the previous day. The implied volatity was 46.35, the open interest changed by 19 which increased total open position to 760


On 6 Feb HINDCOPPER was trading at 240.68. The strike last trading price was 7.5, which was -3.2 lower than the previous day. The implied volatity was 48.04, the open interest changed by 102 which increased total open position to 738


On 5 Feb HINDCOPPER was trading at 244.63. The strike last trading price was 11.2, which was 3.95 higher than the previous day. The implied volatity was 53.31, the open interest changed by 152 which increased total open position to 506


On 4 Feb HINDCOPPER was trading at 238.47. The strike last trading price was 7.15, which was 1.75 higher than the previous day. The implied volatity was 48.45, the open interest changed by 35 which increased total open position to 355


On 3 Feb HINDCOPPER was trading at 232.50. The strike last trading price was 5.2, which was -2.8 lower than the previous day. The implied volatity was 46.63, the open interest changed by -40 which decreased total open position to 320


On 1 Feb HINDCOPPER was trading at 240.37. The strike last trading price was 7.15, which was -0.2 lower than the previous day. The implied volatity was 44.49, the open interest changed by 80 which increased total open position to 362


On 31 Jan HINDCOPPER was trading at 238.98. The strike last trading price was 7.1, which was 2 higher than the previous day. The implied volatity was 43.52, the open interest changed by 83 which increased total open position to 277


On 30 Jan HINDCOPPER was trading at 229.95. The strike last trading price was 5.1, which was -1.05 lower than the previous day. The implied volatity was 46.13, the open interest changed by 60 which increased total open position to 181


On 29 Jan HINDCOPPER was trading at 228.42. The strike last trading price was 6.1, which was -0.4 lower than the previous day. The implied volatity was 51.91, the open interest changed by 52 which increased total open position to 118


On 28 Jan HINDCOPPER was trading at 227.83. The strike last trading price was 6.5, which was 0.85 higher than the previous day. The implied volatity was 52.73, the open interest changed by 12 which increased total open position to 68


On 27 Jan HINDCOPPER was trading at 231.21. The strike last trading price was 5.8, which was -4.3 lower than the previous day. The implied volatity was 44.83, the open interest changed by 26 which increased total open position to 57


On 24 Jan HINDCOPPER was trading at 242.05. The strike last trading price was 9.9, which was -2.6 lower than the previous day. The implied volatity was 42.08, the open interest changed by -10 which decreased total open position to 30


On 23 Jan HINDCOPPER was trading at 246.05. The strike last trading price was 12.5, which was 1.80 higher than the previous day. The implied volatity was 44.29, the open interest changed by 10 which increased total open position to 38


On 22 Jan HINDCOPPER was trading at 242.06. The strike last trading price was 10.7, which was -1.90 lower than the previous day. The implied volatity was 44.72, the open interest changed by 0 which decreased total open position to 27


On 21 Jan HINDCOPPER was trading at 243.73. The strike last trading price was 12.6, which was -34.55 lower than the previous day. The implied volatity was 47.34, the open interest changed by 18 which increased total open position to 18


On 17 Jan HINDCOPPER was trading at 247.69. The strike last trading price was 47.15, which was 0.00 lower than the previous day. The implied volatity was 0.56, the open interest changed by 0 which decreased total open position to 0


On 6 Jan HINDCOPPER was trading at 235.64. The strike last trading price was 47.15, which was 0.00 lower than the previous day. The implied volatity was 3.82, the open interest changed by 0 which decreased total open position to 0


On 2 Jan HINDCOPPER was trading at 249.74. The strike last trading price was 47.15, 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 Dec HINDCOPPER was trading at 247.95. The strike last trading price was 47.15, 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 30 Dec HINDCOPPER was trading at 247.15. The strike last trading price was 47.15, which was 47.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 26 Dec HINDCOPPER was trading at 263.20. 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 0 which decreased total open position to 0


On 24 Dec HINDCOPPER was trading at 280.65. 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 0 which decreased total open position to 0


On 23 Dec HINDCOPPER was trading at 271.05. 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 0 which decreased total open position to 0


On 20 Dec HINDCOPPER was trading at 271.50. 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 0 which decreased total open position to 0


On 19 Dec HINDCOPPER was trading at 279.65. 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 0 which decreased total open position to 0


On 18 Dec HINDCOPPER was trading at 280.95. 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 0 which decreased total open position to 0


On 17 Dec HINDCOPPER was trading at 284.50. 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 0 which decreased total open position to 0


On 16 Dec HINDCOPPER was trading at 290.65. 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 0 which decreased total open position to 0


On 13 Dec HINDCOPPER was trading at 291.95. 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 0 which decreased total open position to 0


On 12 Dec HINDCOPPER was trading at 291.15. 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 0 which decreased total open position to 0


On 11 Dec HINDCOPPER was trading at 290.05. 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 0 which decreased total open position to 0


On 10 Dec HINDCOPPER was trading at 291.85. 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 0 which decreased total open position to 0


On 9 Dec HINDCOPPER was trading at 292.50. 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 0 which decreased total open position to 0


On 6 Dec HINDCOPPER was trading at 287.80. 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 0 which decreased total open position to 0


On 5 Dec HINDCOPPER was trading at 284.80. 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 0 which decreased total open position to 0


On 4 Dec HINDCOPPER was trading at 283.45. 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 0 which decreased total open position to 0


On 3 Dec HINDCOPPER was trading at 284.70. 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 0 which decreased total open position to 0


On 2 Dec HINDCOPPER was trading at 276.75. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


HINDCOPPER 27FEB2025 250 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
12 Feb 224.63 22.7 -0.1 - 11 -2 86
11 Feb 230.22 23.35 6.6 47.47 10 -3 89
10 Feb 236.78 16.75 3.35 44.39 59 -5 93
7 Feb 244.14 13.35 -2.85 47.31 60 9 98
6 Feb 240.68 17.05 2.35 52.93 113 8 89
5 Feb 244.63 14.85 -3.15 53.94 106 15 83
4 Feb 238.47 18.05 -4.3 48.76 53 1 69
3 Feb 232.50 22.35 6.4 52.19 20 -8 68
1 Feb 240.37 17.3 -0.45 44.59 43 4 76
31 Jan 238.98 18.25 -5.35 47.51 80 4 68
30 Jan 229.95 23.65 -1.8 46.63 39 25 64
29 Jan 228.42 25.4 1.5 48.68 24 2 37
28 Jan 227.83 23.9 1.25 41.13 13 -4 34
27 Jan 231.21 22.6 6.75 44.47 78 19 38
24 Jan 242.05 15.95 1.5 43.34 14 5 19
23 Jan 246.05 14.7 -3.50 44.91 11 9 14
22 Jan 242.06 18.2 3.25 48.26 1 0 5
21 Jan 243.73 14.95 -2.85 40.43 13 5 5
17 Jan 247.69 17.8 0.00 - 0 0 0
6 Jan 235.64 17.8 0.00 - 0 0 0
2 Jan 249.74 17.8 0.00 1.20 0 0 0
31 Dec 247.95 17.8 0.00 0.51 0 0 0
30 Dec 247.15 17.8 0.00 0.45 0 0 0
26 Dec 263.20 17.8 17.80 4.75 0 0 0
24 Dec 280.65 0 0.00 9.35 0 0 0
23 Dec 271.05 0 0.00 6.88 0 0 0
20 Dec 271.50 0 0.00 7.30 0 0 0
19 Dec 279.65 0 0.00 8.38 0 0 0
18 Dec 280.95 0 0.00 8.16 0 0 0
17 Dec 284.50 0 0.00 9.17 0 0 0
16 Dec 290.65 0 0.00 10.50 0 0 0
13 Dec 291.95 0 0.00 10.65 0 0 0
12 Dec 291.15 0 0.00 9.34 0 0 0
11 Dec 290.05 0 0.00 10.11 0 0 0
10 Dec 291.85 0 0.00 10.30 0 0 0
9 Dec 292.50 0 0.00 10.49 0 0 0
6 Dec 287.80 0 0.00 9.46 0 0 0
5 Dec 284.80 0 0.00 8.71 0 0 0
4 Dec 283.45 0 0.00 8.61 0 0 0
3 Dec 284.70 0 0.00 8.90 0 0 0
2 Dec 276.75 0 7.39 0 0 0


For Hindustan Copper Ltd - strike price 250 expiring on 27FEB2025

Delta for 250 PE is -

Historical price for 250 PE is as follows

On 12 Feb HINDCOPPER was trading at 224.63. The strike last trading price was 22.7, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 86


On 11 Feb HINDCOPPER was trading at 230.22. The strike last trading price was 23.35, which was 6.6 higher than the previous day. The implied volatity was 47.47, the open interest changed by -3 which decreased total open position to 89


On 10 Feb HINDCOPPER was trading at 236.78. The strike last trading price was 16.75, which was 3.35 higher than the previous day. The implied volatity was 44.39, the open interest changed by -5 which decreased total open position to 93


On 7 Feb HINDCOPPER was trading at 244.14. The strike last trading price was 13.35, which was -2.85 lower than the previous day. The implied volatity was 47.31, the open interest changed by 9 which increased total open position to 98


On 6 Feb HINDCOPPER was trading at 240.68. The strike last trading price was 17.05, which was 2.35 higher than the previous day. The implied volatity was 52.93, the open interest changed by 8 which increased total open position to 89


On 5 Feb HINDCOPPER was trading at 244.63. The strike last trading price was 14.85, which was -3.15 lower than the previous day. The implied volatity was 53.94, the open interest changed by 15 which increased total open position to 83


On 4 Feb HINDCOPPER was trading at 238.47. The strike last trading price was 18.05, which was -4.3 lower than the previous day. The implied volatity was 48.76, the open interest changed by 1 which increased total open position to 69


On 3 Feb HINDCOPPER was trading at 232.50. The strike last trading price was 22.35, which was 6.4 higher than the previous day. The implied volatity was 52.19, the open interest changed by -8 which decreased total open position to 68


On 1 Feb HINDCOPPER was trading at 240.37. The strike last trading price was 17.3, which was -0.45 lower than the previous day. The implied volatity was 44.59, the open interest changed by 4 which increased total open position to 76


On 31 Jan HINDCOPPER was trading at 238.98. The strike last trading price was 18.25, which was -5.35 lower than the previous day. The implied volatity was 47.51, the open interest changed by 4 which increased total open position to 68


On 30 Jan HINDCOPPER was trading at 229.95. The strike last trading price was 23.65, which was -1.8 lower than the previous day. The implied volatity was 46.63, the open interest changed by 25 which increased total open position to 64


On 29 Jan HINDCOPPER was trading at 228.42. The strike last trading price was 25.4, which was 1.5 higher than the previous day. The implied volatity was 48.68, the open interest changed by 2 which increased total open position to 37


On 28 Jan HINDCOPPER was trading at 227.83. The strike last trading price was 23.9, which was 1.25 higher than the previous day. The implied volatity was 41.13, the open interest changed by -4 which decreased total open position to 34


On 27 Jan HINDCOPPER was trading at 231.21. The strike last trading price was 22.6, which was 6.75 higher than the previous day. The implied volatity was 44.47, the open interest changed by 19 which increased total open position to 38


On 24 Jan HINDCOPPER was trading at 242.05. The strike last trading price was 15.95, which was 1.5 higher than the previous day. The implied volatity was 43.34, the open interest changed by 5 which increased total open position to 19


On 23 Jan HINDCOPPER was trading at 246.05. The strike last trading price was 14.7, which was -3.50 lower than the previous day. The implied volatity was 44.91, the open interest changed by 9 which increased total open position to 14


On 22 Jan HINDCOPPER was trading at 242.06. The strike last trading price was 18.2, which was 3.25 higher than the previous day. The implied volatity was 48.26, the open interest changed by 0 which decreased total open position to 5


On 21 Jan HINDCOPPER was trading at 243.73. The strike last trading price was 14.95, which was -2.85 lower than the previous day. The implied volatity was 40.43, the open interest changed by 5 which increased total open position to 5


On 17 Jan HINDCOPPER was trading at 247.69. The strike last trading price was 17.8, 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 6 Jan HINDCOPPER was trading at 235.64. The strike last trading price was 17.8, 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 2 Jan HINDCOPPER was trading at 249.74. The strike last trading price was 17.8, which was 0.00 lower than the previous day. The implied volatity was 1.20, the open interest changed by 0 which decreased total open position to 0


On 31 Dec HINDCOPPER was trading at 247.95. The strike last trading price was 17.8, which was 0.00 lower than the previous day. The implied volatity was 0.51, the open interest changed by 0 which decreased total open position to 0


On 30 Dec HINDCOPPER was trading at 247.15. The strike last trading price was 17.8, which was 0.00 lower than the previous day. The implied volatity was 0.45, the open interest changed by 0 which decreased total open position to 0


On 26 Dec HINDCOPPER was trading at 263.20. The strike last trading price was 17.8, which was 17.80 higher than the previous day. The implied volatity was 4.75, the open interest changed by 0 which decreased total open position to 0


On 24 Dec HINDCOPPER was trading at 280.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 9.35, the open interest changed by 0 which decreased total open position to 0


On 23 Dec HINDCOPPER was trading at 271.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 6.88, the open interest changed by 0 which decreased total open position to 0


On 20 Dec HINDCOPPER was trading at 271.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 7.30, the open interest changed by 0 which decreased total open position to 0


On 19 Dec HINDCOPPER was trading at 279.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 8.38, the open interest changed by 0 which decreased total open position to 0


On 18 Dec HINDCOPPER was trading at 280.95. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 8.16, the open interest changed by 0 which decreased total open position to 0


On 17 Dec HINDCOPPER was trading at 284.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 9.17, the open interest changed by 0 which decreased total open position to 0


On 16 Dec HINDCOPPER was trading at 290.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 10.50, the open interest changed by 0 which decreased total open position to 0


On 13 Dec HINDCOPPER was trading at 291.95. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 10.65, the open interest changed by 0 which decreased total open position to 0


On 12 Dec HINDCOPPER was trading at 291.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 9.34, the open interest changed by 0 which decreased total open position to 0


On 11 Dec HINDCOPPER was trading at 290.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 10.11, the open interest changed by 0 which decreased total open position to 0


On 10 Dec HINDCOPPER was trading at 291.85. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 10.30, the open interest changed by 0 which decreased total open position to 0


On 9 Dec HINDCOPPER was trading at 292.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 10.49, the open interest changed by 0 which decreased total open position to 0


On 6 Dec HINDCOPPER was trading at 287.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 9.46, the open interest changed by 0 which decreased total open position to 0


On 5 Dec HINDCOPPER was trading at 284.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 8.71, the open interest changed by 0 which decreased total open position to 0


On 4 Dec HINDCOPPER was trading at 283.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 8.61, the open interest changed by 0 which decreased total open position to 0


On 3 Dec HINDCOPPER was trading at 284.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 8.90, the open interest changed by 0 which decreased total open position to 0


On 2 Dec HINDCOPPER was trading at 276.75. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 7.39, the open interest changed by 0 which decreased total open position to 0