HINDCOPPER
Hindustan Copper Ltd
Historical option data for HINDCOPPER
21 Nov 2024 04:12 PM IST
| HINDCOPPER 28NOV2024 280 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.17
Vega: 0.09
Theta: -0.31
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 261.50 | 1.45 | -0.05 | 46.91 | 1 | 0 | 165 | |||
| 20 Nov | 263.20 | 1.5 | 0.00 | 39.91 | 5 | -3 | 166 | |||
| 19 Nov | 263.20 | 1.5 | 0.80 | 39.91 | 5 | -2 | 166 | |||
| 18 Nov | 264.40 | 0.7 | -0.85 | 27.49 | 1 | 0 | 169 | |||
| 14 Nov | 262.70 | 1.55 | 0.05 | 32.71 | 6 | -5 | 169 | |||
| 13 Nov | 261.70 | 1.5 | -0.50 | 31.47 | 19 | -14 | 175 | |||
| 12 Nov | 269.45 | 2 | -4.30 | 25.15 | 26 | -24 | 191 | |||
| 11 Nov | 273.40 | 6.3 | -5.15 | 37.58 | 623 | 106 | 212 | |||
| 8 Nov | 280.95 | 11.45 | -8.05 | 39.98 | 69 | 32 | 105 | |||
| 7 Nov | 291.20 | 19.5 | -5.50 | 44.85 | 19 | 3 | 75 | |||
| 6 Nov | 298.40 | 25 | -1.50 | 45.49 | 21 | 0 | 72 | |||
| 5 Nov | 298.55 | 26.5 | 4.90 | 49.24 | 104 | 5 | 71 | |||
| 4 Nov | 291.40 | 21.6 | -2.40 | 51.46 | 93 | 21 | 75 | |||
| 1 Nov | 294.35 | 24 | -0.95 | 44.67 | 4 | 0 | 54 | |||
| 31 Oct | 294.20 | 24.95 | 3.60 | - | 26 | 4 | 53 | |||
| 30 Oct | 291.70 | 21.35 | -1.45 | - | 20 | 8 | 50 | |||
| 29 Oct | 290.40 | 22.8 | 2.80 | - | 47 | 6 | 41 | |||
|
|
||||||||||
| 28 Oct | 289.95 | 20 | 5.35 | - | 83 | 13 | 34 | |||
| 25 Oct | 271.75 | 14.65 | -55.60 | - | 30 | 21 | 21 | |||
| 24 Oct | 290.75 | 70.25 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 292.35 | 70.25 | 70.25 | - | 0 | 0 | 0 | |||
| 26 Sept | 343.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Sept | 340.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Sept | 341.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Sept | 330.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Sept | 329.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Sept | 324.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Sept | 320.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Sept | 318.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Sept | 322.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Sept | 314.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Sept | 314.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Sept | 307.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Sept | 313.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Sept | 308.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Sept | 311.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Sept | 315.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Sept | 312.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 318.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 320.65 | 0 | - | 0 | 0 | 0 | ||||
For Hindustan Copper Ltd - strike price 280 expiring on 28NOV2024
Delta for 280 CE is 0.17
Historical price for 280 CE is as follows
On 21 Nov HINDCOPPER was trading at 261.50. The strike last trading price was 1.45, which was -0.05 lower than the previous day. The implied volatity was 46.91, the open interest changed by 0 which decreased total open position to 165
On 20 Nov HINDCOPPER was trading at 263.20. The strike last trading price was 1.5, which was 0.00 lower than the previous day. The implied volatity was 39.91, the open interest changed by -3 which decreased total open position to 166
On 19 Nov HINDCOPPER was trading at 263.20. The strike last trading price was 1.5, which was 0.80 higher than the previous day. The implied volatity was 39.91, the open interest changed by -2 which decreased total open position to 166
On 18 Nov HINDCOPPER was trading at 264.40. The strike last trading price was 0.7, which was -0.85 lower than the previous day. The implied volatity was 27.49, the open interest changed by 0 which decreased total open position to 169
On 14 Nov HINDCOPPER was trading at 262.70. The strike last trading price was 1.55, which was 0.05 higher than the previous day. The implied volatity was 32.71, the open interest changed by -5 which decreased total open position to 169
On 13 Nov HINDCOPPER was trading at 261.70. The strike last trading price was 1.5, which was -0.50 lower than the previous day. The implied volatity was 31.47, the open interest changed by -14 which decreased total open position to 175
On 12 Nov HINDCOPPER was trading at 269.45. The strike last trading price was 2, which was -4.30 lower than the previous day. The implied volatity was 25.15, the open interest changed by -24 which decreased total open position to 191
On 11 Nov HINDCOPPER was trading at 273.40. The strike last trading price was 6.3, which was -5.15 lower than the previous day. The implied volatity was 37.58, the open interest changed by 106 which increased total open position to 212
On 8 Nov HINDCOPPER was trading at 280.95. The strike last trading price was 11.45, which was -8.05 lower than the previous day. The implied volatity was 39.98, the open interest changed by 32 which increased total open position to 105
On 7 Nov HINDCOPPER was trading at 291.20. The strike last trading price was 19.5, which was -5.50 lower than the previous day. The implied volatity was 44.85, the open interest changed by 3 which increased total open position to 75
On 6 Nov HINDCOPPER was trading at 298.40. The strike last trading price was 25, which was -1.50 lower than the previous day. The implied volatity was 45.49, the open interest changed by 0 which decreased total open position to 72
On 5 Nov HINDCOPPER was trading at 298.55. The strike last trading price was 26.5, which was 4.90 higher than the previous day. The implied volatity was 49.24, the open interest changed by 5 which increased total open position to 71
On 4 Nov HINDCOPPER was trading at 291.40. The strike last trading price was 21.6, which was -2.40 lower than the previous day. The implied volatity was 51.46, the open interest changed by 21 which increased total open position to 75
On 1 Nov HINDCOPPER was trading at 294.35. The strike last trading price was 24, which was -0.95 lower than the previous day. The implied volatity was 44.67, the open interest changed by 0 which decreased total open position to 54
On 31 Oct HINDCOPPER was trading at 294.20. The strike last trading price was 24.95, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct HINDCOPPER was trading at 291.70. The strike last trading price was 21.35, 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 29 Oct HINDCOPPER was trading at 290.40. The strike last trading price was 22.8, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct HINDCOPPER was trading at 289.95. The strike last trading price was 20, which was 5.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct HINDCOPPER was trading at 271.75. The strike last trading price was 14.65, which was -55.60 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct HINDCOPPER was trading at 290.75. The strike last trading price was 70.25, 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 23 Oct HINDCOPPER was trading at 292.35. The strike last trading price was 70.25, which was 70.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept HINDCOPPER was trading at 343.75. 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 HINDCOPPER was trading at 340.25. 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 24 Sept HINDCOPPER was trading at 341.85. 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 which decreased total open position to
On 23 Sept HINDCOPPER was trading at 330.70. 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 which decreased total open position to
On 20 Sept HINDCOPPER was trading at 329.80. 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 which decreased total open position to
On 19 Sept HINDCOPPER was trading at 324.10. 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 18 Sept HINDCOPPER was trading at 320.25. 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 17 Sept HINDCOPPER was trading at 318.40. 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 16 Sept HINDCOPPER was trading at 322.95. 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 which decreased total open position to
On 13 Sept HINDCOPPER was trading at 314.90. 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 12 Sept HINDCOPPER was trading at 314.30. 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 11 Sept HINDCOPPER was trading at 307.00. 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 10 Sept HINDCOPPER was trading at 313.10. 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 9 Sept HINDCOPPER was trading at 308.95. 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 which decreased total open position to
On 6 Sept HINDCOPPER was trading at 311.85. 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 which decreased total open position to
On 5 Sept HINDCOPPER was trading at 315.50. 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 which decreased total open position to
On 4 Sept HINDCOPPER was trading at 312.75. 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 3 Sept HINDCOPPER was trading at 318.50. 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 which decreased total open position to
On 2 Sept HINDCOPPER was trading at 320.65. 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
| HINDCOPPER 28NOV2024 280 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 261.50 | 16 | 6.85 | - | 1 | 0 | 307 |
| 20 Nov | 263.20 | 9.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 263.20 | 9.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 264.40 | 9.15 | -5.85 | - | 1 | 0 | 307 |
| 14 Nov | 262.70 | 15 | -0.75 | - | 4 | -1 | 310 |
| 13 Nov | 261.70 | 15.75 | 3.55 | - | 85 | -17 | 311 |
| 12 Nov | 269.45 | 12.2 | -0.60 | 24.44 | 58 | -57 | 329 |
| 11 Nov | 273.40 | 12.8 | 2.55 | 40.42 | 584 | 36 | 385 |
| 8 Nov | 280.95 | 10.25 | 3.10 | 42.98 | 640 | -25 | 349 |
| 7 Nov | 291.20 | 7.15 | 2.20 | 45.67 | 608 | 131 | 378 |
| 6 Nov | 298.40 | 4.95 | -1.40 | 43.91 | 352 | -17 | 246 |
| 5 Nov | 298.55 | 6.35 | -2.15 | 49.28 | 326 | -8 | 263 |
| 4 Nov | 291.40 | 8.5 | 0.75 | 46.86 | 396 | 61 | 273 |
| 1 Nov | 294.35 | 7.75 | -0.40 | 47.57 | 18 | 9 | 212 |
| 31 Oct | 294.20 | 8.15 | -0.65 | - | 255 | 35 | 202 |
| 30 Oct | 291.70 | 8.8 | -1.20 | - | 230 | 74 | 167 |
| 29 Oct | 290.40 | 10 | -0.85 | - | 70 | -4 | 92 |
| 28 Oct | 289.95 | 10.85 | -9.15 | - | 112 | 24 | 97 |
| 25 Oct | 271.75 | 20 | 8.95 | - | 92 | 27 | 73 |
| 24 Oct | 290.75 | 11.05 | 0.10 | - | 49 | 34 | 47 |
| 23 Oct | 292.35 | 10.95 | -5.65 | - | 37 | 14 | 14 |
| 26 Sept | 343.75 | 16.6 | 0.00 | - | 0 | 0 | 0 |
| 25 Sept | 340.25 | 16.6 | 0.00 | - | 0 | 0 | 0 |
| 24 Sept | 341.85 | 16.6 | 0.00 | - | 0 | 0 | 0 |
| 23 Sept | 330.70 | 16.6 | 0.00 | - | 0 | 0 | 0 |
| 20 Sept | 329.80 | 16.6 | 0.00 | - | 0 | 0 | 0 |
| 19 Sept | 324.10 | 16.6 | 16.60 | - | 0 | 0 | 0 |
| 18 Sept | 320.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Sept | 318.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 322.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 13 Sept | 314.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 12 Sept | 314.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Sept | 307.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Sept | 313.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 308.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 311.85 | 0 | 0.00 | - | 0 | 0 | 0 |
| 5 Sept | 315.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 312.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 318.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 320.65 | 0 | - | 0 | 0 | 0 | |
For Hindustan Copper Ltd - strike price 280 expiring on 28NOV2024
Delta for 280 PE is -
Historical price for 280 PE is as follows
On 21 Nov HINDCOPPER was trading at 261.50. The strike last trading price was 16, which was 6.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 307
On 20 Nov HINDCOPPER was trading at 263.20. The strike last trading price was 9.15, 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 HINDCOPPER was trading at 263.20. The strike last trading price was 9.15, 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 HINDCOPPER was trading at 264.40. The strike last trading price was 9.15, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 307
On 14 Nov HINDCOPPER was trading at 262.70. The strike last trading price was 15, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 310
On 13 Nov HINDCOPPER was trading at 261.70. The strike last trading price was 15.75, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by -17 which decreased total open position to 311
On 12 Nov HINDCOPPER was trading at 269.45. The strike last trading price was 12.2, which was -0.60 lower than the previous day. The implied volatity was 24.44, the open interest changed by -57 which decreased total open position to 329
On 11 Nov HINDCOPPER was trading at 273.40. The strike last trading price was 12.8, which was 2.55 higher than the previous day. The implied volatity was 40.42, the open interest changed by 36 which increased total open position to 385
On 8 Nov HINDCOPPER was trading at 280.95. The strike last trading price was 10.25, which was 3.10 higher than the previous day. The implied volatity was 42.98, the open interest changed by -25 which decreased total open position to 349
On 7 Nov HINDCOPPER was trading at 291.20. The strike last trading price was 7.15, which was 2.20 higher than the previous day. The implied volatity was 45.67, the open interest changed by 131 which increased total open position to 378
On 6 Nov HINDCOPPER was trading at 298.40. The strike last trading price was 4.95, which was -1.40 lower than the previous day. The implied volatity was 43.91, the open interest changed by -17 which decreased total open position to 246
On 5 Nov HINDCOPPER was trading at 298.55. The strike last trading price was 6.35, which was -2.15 lower than the previous day. The implied volatity was 49.28, the open interest changed by -8 which decreased total open position to 263
On 4 Nov HINDCOPPER was trading at 291.40. The strike last trading price was 8.5, which was 0.75 higher than the previous day. The implied volatity was 46.86, the open interest changed by 61 which increased total open position to 273
On 1 Nov HINDCOPPER was trading at 294.35. The strike last trading price was 7.75, which was -0.40 lower than the previous day. The implied volatity was 47.57, the open interest changed by 9 which increased total open position to 212
On 31 Oct HINDCOPPER was trading at 294.20. The strike last trading price was 8.15, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct HINDCOPPER was trading at 291.70. The strike last trading price was 8.8, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct HINDCOPPER was trading at 290.40. The strike last trading price was 10, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct HINDCOPPER was trading at 289.95. The strike last trading price was 10.85, which was -9.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct HINDCOPPER was trading at 271.75. The strike last trading price was 20, which was 8.95 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct HINDCOPPER was trading at 290.75. The strike last trading price was 11.05, 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 23 Oct HINDCOPPER was trading at 292.35. The strike last trading price was 10.95, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept HINDCOPPER was trading at 343.75. The strike last trading price was 16.6, 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 25 Sept HINDCOPPER was trading at 340.25. The strike last trading price was 16.6, 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 24 Sept HINDCOPPER was trading at 341.85. The strike last trading price was 16.6, 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 23 Sept HINDCOPPER was trading at 330.70. The strike last trading price was 16.6, 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 20 Sept HINDCOPPER was trading at 329.80. The strike last trading price was 16.6, 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 19 Sept HINDCOPPER was trading at 324.10. The strike last trading price was 16.6, which was 16.60 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Sept HINDCOPPER was trading at 320.25. 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 17 Sept HINDCOPPER was trading at 318.40. 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 16 Sept HINDCOPPER was trading at 322.95. 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 which decreased total open position to
On 13 Sept HINDCOPPER was trading at 314.90. 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 12 Sept HINDCOPPER was trading at 314.30. 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 11 Sept HINDCOPPER was trading at 307.00. 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 10 Sept HINDCOPPER was trading at 313.10. 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 9 Sept HINDCOPPER was trading at 308.95. 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 which decreased total open position to
On 6 Sept HINDCOPPER was trading at 311.85. 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 which decreased total open position to
On 5 Sept HINDCOPPER was trading at 315.50. 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 which decreased total open position to
On 4 Sept HINDCOPPER was trading at 312.75. 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 3 Sept HINDCOPPER was trading at 318.50. 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 which decreased total open position to
On 2 Sept HINDCOPPER was trading at 320.65. 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
