HINDCOPPER
Hindustan Copper Ltd
Historical option data for HINDCOPPER
20 Dec 2024 04:12 PM IST
| HINDCOPPER 26DEC2024 285 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.10
Vega: 0.06
Theta: -0.18
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 271.50 | 0.55 | -1.80 | 35.68 | 15 | -10 | 179 | |||
| 19 Dec | 279.65 | 2.35 | 0.00 | 0.00 | 0 | -7 | 0 | |||
| 18 Dec | 280.95 | 2.35 | -7.25 | 28.27 | 7 | -6 | 190 | |||
| 17 Dec | 284.50 | 9.6 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 16 Dec | 290.65 | 9.6 | -0.80 | 34.29 | 1 | 0 | 197 | |||
| 13 Dec | 291.95 | 10.4 | -0.60 | 31.21 | 7 | -6 | 198 | |||
| 12 Dec | 291.15 | 11 | 0.60 | 37.78 | 24 | -23 | 205 | |||
| 11 Dec | 290.05 | 10.4 | -2.95 | 32.40 | 106 | 8 | 230 | |||
| 10 Dec | 291.85 | 13.35 | 0.15 | 36.39 | 80 | -12 | 222 | |||
| 9 Dec | 292.50 | 13.2 | 1.75 | 39.08 | 178 | -3 | 233 | |||
| 6 Dec | 287.80 | 11.45 | 2.00 | 33.70 | 343 | 50 | 235 | |||
| 5 Dec | 284.80 | 9.45 | -0.20 | 33.54 | 307 | 17 | 187 | |||
| 4 Dec | 283.45 | 9.65 | -0.55 | 35.32 | 353 | 25 | 171 | |||
| 3 Dec | 284.70 | 10.2 | 3.10 | 33.38 | 732 | 75 | 144 | |||
| 2 Dec | 276.75 | 7.1 | 0.45 | 34.14 | 274 | 23 | 68 | |||
| 29 Nov | 276.00 | 6.65 | -0.80 | 32.87 | 203 | 29 | 48 | |||
| 28 Nov | 274.85 | 7.45 | -26.25 | 35.58 | 95 | 20 | 20 | |||
| 27 Nov | 277.35 | 33.7 | 0.00 | 2.25 | 0 | 0 | 0 | |||
| 26 Nov | 279.40 | 33.7 | 0.00 | 1.62 | 0 | 0 | 0 | |||
| 25 Nov | 278.80 | 33.7 | 0.00 | 2.58 | 0 | 0 | 0 | |||
| 22 Nov | 263.40 | 33.7 | 0.00 | 6.43 | 0 | 0 | 0 | |||
|
|
||||||||||
| 21 Nov | 261.50 | 33.7 | 0.00 | 7.17 | 0 | 0 | 0 | |||
| 20 Nov | 263.20 | 33.7 | 0.00 | 5.88 | 0 | 0 | 0 | |||
| 19 Nov | 263.20 | 33.7 | 0.00 | 5.88 | 0 | 0 | 0 | |||
| 18 Nov | 264.40 | 33.7 | 0.00 | 5.74 | 0 | 0 | 0 | |||
| 13 Nov | 261.70 | 33.7 | 0.00 | 6.18 | 0 | 0 | 0 | |||
| 12 Nov | 269.45 | 33.7 | 0.00 | 3.35 | 0 | 0 | 0 | |||
| 11 Nov | 273.40 | 33.7 | 0.00 | 2.72 | 0 | 0 | 0 | |||
| 8 Nov | 280.95 | 33.7 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 291.20 | 33.7 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 298.40 | 33.7 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 298.55 | 33.7 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 291.40 | 33.7 | - | 0 | 0 | 0 | ||||
For Hindustan Copper Ltd - strike price 285 expiring on 26DEC2024
Delta for 285 CE is 0.10
Historical price for 285 CE is as follows
On 20 Dec HINDCOPPER was trading at 271.50. The strike last trading price was 0.55, which was -1.80 lower than the previous day. The implied volatity was 35.68, the open interest changed by -10 which decreased total open position to 179
On 19 Dec HINDCOPPER was trading at 279.65. The strike last trading price was 2.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -7 which decreased total open position to 0
On 18 Dec HINDCOPPER was trading at 280.95. The strike last trading price was 2.35, which was -7.25 lower than the previous day. The implied volatity was 28.27, the open interest changed by -6 which decreased total open position to 190
On 17 Dec HINDCOPPER was trading at 284.50. The strike last trading price was 9.6, 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 16 Dec HINDCOPPER was trading at 290.65. The strike last trading price was 9.6, which was -0.80 lower than the previous day. The implied volatity was 34.29, the open interest changed by 0 which decreased total open position to 197
On 13 Dec HINDCOPPER was trading at 291.95. The strike last trading price was 10.4, which was -0.60 lower than the previous day. The implied volatity was 31.21, the open interest changed by -6 which decreased total open position to 198
On 12 Dec HINDCOPPER was trading at 291.15. The strike last trading price was 11, which was 0.60 higher than the previous day. The implied volatity was 37.78, the open interest changed by -23 which decreased total open position to 205
On 11 Dec HINDCOPPER was trading at 290.05. The strike last trading price was 10.4, which was -2.95 lower than the previous day. The implied volatity was 32.40, the open interest changed by 8 which increased total open position to 230
On 10 Dec HINDCOPPER was trading at 291.85. The strike last trading price was 13.35, which was 0.15 higher than the previous day. The implied volatity was 36.39, the open interest changed by -12 which decreased total open position to 222
On 9 Dec HINDCOPPER was trading at 292.50. The strike last trading price was 13.2, which was 1.75 higher than the previous day. The implied volatity was 39.08, the open interest changed by -3 which decreased total open position to 233
On 6 Dec HINDCOPPER was trading at 287.80. The strike last trading price was 11.45, which was 2.00 higher than the previous day. The implied volatity was 33.70, the open interest changed by 50 which increased total open position to 235
On 5 Dec HINDCOPPER was trading at 284.80. The strike last trading price was 9.45, which was -0.20 lower than the previous day. The implied volatity was 33.54, the open interest changed by 17 which increased total open position to 187
On 4 Dec HINDCOPPER was trading at 283.45. The strike last trading price was 9.65, which was -0.55 lower than the previous day. The implied volatity was 35.32, the open interest changed by 25 which increased total open position to 171
On 3 Dec HINDCOPPER was trading at 284.70. The strike last trading price was 10.2, which was 3.10 higher than the previous day. The implied volatity was 33.38, the open interest changed by 75 which increased total open position to 144
On 2 Dec HINDCOPPER was trading at 276.75. The strike last trading price was 7.1, which was 0.45 higher than the previous day. The implied volatity was 34.14, the open interest changed by 23 which increased total open position to 68
On 29 Nov HINDCOPPER was trading at 276.00. The strike last trading price was 6.65, which was -0.80 lower than the previous day. The implied volatity was 32.87, the open interest changed by 29 which increased total open position to 48
On 28 Nov HINDCOPPER was trading at 274.85. The strike last trading price was 7.45, which was -26.25 lower than the previous day. The implied volatity was 35.58, the open interest changed by 20 which increased total open position to 20
On 27 Nov HINDCOPPER was trading at 277.35. The strike last trading price was 33.7, which was 0.00 lower than the previous day. The implied volatity was 2.25, the open interest changed by 0 which decreased total open position to 0
On 26 Nov HINDCOPPER was trading at 279.40. The strike last trading price was 33.7, which was 0.00 lower than the previous day. The implied volatity was 1.62, the open interest changed by 0 which decreased total open position to 0
On 25 Nov HINDCOPPER was trading at 278.80. The strike last trading price was 33.7, which was 0.00 lower than the previous day. The implied volatity was 2.58, the open interest changed by 0 which decreased total open position to 0
On 22 Nov HINDCOPPER was trading at 263.40. The strike last trading price was 33.7, which was 0.00 lower than the previous day. The implied volatity was 6.43, the open interest changed by 0 which decreased total open position to 0
On 21 Nov HINDCOPPER was trading at 261.50. The strike last trading price was 33.7, which was 0.00 lower than the previous day. The implied volatity was 7.17, the open interest changed by 0 which decreased total open position to 0
On 20 Nov HINDCOPPER was trading at 263.20. The strike last trading price was 33.7, which was 0.00 lower than the previous day. The implied volatity was 5.88, 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 33.7, which was 0.00 lower than the previous day. The implied volatity was 5.88, 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 33.7, which was 0.00 lower than the previous day. The implied volatity was 5.74, the open interest changed by 0 which decreased total open position to 0
On 13 Nov HINDCOPPER was trading at 261.70. The strike last trading price was 33.7, which was 0.00 lower than the previous day. The implied volatity was 6.18, the open interest changed by 0 which decreased total open position to 0
On 12 Nov HINDCOPPER was trading at 269.45. The strike last trading price was 33.7, which was 0.00 lower than the previous day. The implied volatity was 3.35, the open interest changed by 0 which decreased total open position to 0
On 11 Nov HINDCOPPER was trading at 273.40. The strike last trading price was 33.7, which was 0.00 lower than the previous day. The implied volatity was 2.72, the open interest changed by 0 which decreased total open position to 0
On 8 Nov HINDCOPPER was trading at 280.95. The strike last trading price was 33.7, 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 7 Nov HINDCOPPER was trading at 291.20. The strike last trading price was 33.7, 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 Nov HINDCOPPER was trading at 298.40. The strike last trading price was 33.7, 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 Nov HINDCOPPER was trading at 298.55. The strike last trading price was 33.7, 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 Nov HINDCOPPER was trading at 291.40. The strike last trading price was 33.7, 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 26DEC2024 285 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 271.50 | 10 | 2.20 | - | 1 | 0 | 219 |
| 19 Dec | 279.65 | 7.8 | -0.20 | 34.65 | 6 | -4 | 221 |
| 18 Dec | 280.95 | 8 | 3.00 | 36.39 | 1 | 0 | 226 |
| 17 Dec | 284.50 | 5 | 0.10 | 20.21 | 14 | -13 | 227 |
| 16 Dec | 290.65 | 4.9 | 0.00 | 0.00 | 0 | -8 | 0 |
| 13 Dec | 291.95 | 4.9 | 0.60 | 33.32 | 8 | -7 | 241 |
| 12 Dec | 291.15 | 4.3 | -1.00 | 28.50 | 14 | -6 | 256 |
| 11 Dec | 290.05 | 5.3 | 0.10 | 32.93 | 796 | 39 | 260 |
| 10 Dec | 291.85 | 5.2 | -0.75 | 35.93 | 687 | -39 | 223 |
| 9 Dec | 292.50 | 5.95 | -1.00 | 35.60 | 391 | -48 | 261 |
| 6 Dec | 287.80 | 6.95 | -1.45 | 33.91 | 366 | 198 | 309 |
| 5 Dec | 284.80 | 8.4 | -0.65 | 32.19 | 67 | 34 | 111 |
| 4 Dec | 283.45 | 9.05 | -0.10 | 32.12 | 89 | 10 | 77 |
| 3 Dec | 284.70 | 9.15 | -4.00 | 34.58 | 119 | 45 | 67 |
| 2 Dec | 276.75 | 13.15 | -2.60 | 34.56 | 25 | 2 | 23 |
| 29 Nov | 276.00 | 15.75 | 0.85 | 38.37 | 4 | 2 | 22 |
| 28 Nov | 274.85 | 14.9 | 1.50 | 33.98 | 24 | 15 | 22 |
| 27 Nov | 277.35 | 13.4 | -7.90 | 33.57 | 11 | 7 | 7 |
| 26 Nov | 279.40 | 21.3 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 278.80 | 21.3 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 263.40 | 21.3 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 261.50 | 21.3 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 263.20 | 21.3 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 263.20 | 21.3 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 264.40 | 21.3 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 261.70 | 21.3 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 269.45 | 21.3 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 273.40 | 21.3 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 280.95 | 21.3 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 291.20 | 21.3 | 0.00 | 2.84 | 0 | 0 | 0 |
| 6 Nov | 298.40 | 21.3 | 0.00 | 4.71 | 0 | 0 | 0 |
| 5 Nov | 298.55 | 21.3 | 0.00 | 4.79 | 0 | 0 | 0 |
| 4 Nov | 291.40 | 21.3 | 2.57 | 0 | 0 | 0 | |
For Hindustan Copper Ltd - strike price 285 expiring on 26DEC2024
Delta for 285 PE is -
Historical price for 285 PE is as follows
On 20 Dec HINDCOPPER was trading at 271.50. The strike last trading price was 10, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 219
On 19 Dec HINDCOPPER was trading at 279.65. The strike last trading price was 7.8, which was -0.20 lower than the previous day. The implied volatity was 34.65, the open interest changed by -4 which decreased total open position to 221
On 18 Dec HINDCOPPER was trading at 280.95. The strike last trading price was 8, which was 3.00 higher than the previous day. The implied volatity was 36.39, the open interest changed by 0 which decreased total open position to 226
On 17 Dec HINDCOPPER was trading at 284.50. The strike last trading price was 5, which was 0.10 higher than the previous day. The implied volatity was 20.21, the open interest changed by -13 which decreased total open position to 227
On 16 Dec HINDCOPPER was trading at 290.65. The strike last trading price was 4.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -8 which decreased total open position to 0
On 13 Dec HINDCOPPER was trading at 291.95. The strike last trading price was 4.9, which was 0.60 higher than the previous day. The implied volatity was 33.32, the open interest changed by -7 which decreased total open position to 241
On 12 Dec HINDCOPPER was trading at 291.15. The strike last trading price was 4.3, which was -1.00 lower than the previous day. The implied volatity was 28.50, the open interest changed by -6 which decreased total open position to 256
On 11 Dec HINDCOPPER was trading at 290.05. The strike last trading price was 5.3, which was 0.10 higher than the previous day. The implied volatity was 32.93, the open interest changed by 39 which increased total open position to 260
On 10 Dec HINDCOPPER was trading at 291.85. The strike last trading price was 5.2, which was -0.75 lower than the previous day. The implied volatity was 35.93, the open interest changed by -39 which decreased total open position to 223
On 9 Dec HINDCOPPER was trading at 292.50. The strike last trading price was 5.95, which was -1.00 lower than the previous day. The implied volatity was 35.60, the open interest changed by -48 which decreased total open position to 261
On 6 Dec HINDCOPPER was trading at 287.80. The strike last trading price was 6.95, which was -1.45 lower than the previous day. The implied volatity was 33.91, the open interest changed by 198 which increased total open position to 309
On 5 Dec HINDCOPPER was trading at 284.80. The strike last trading price was 8.4, which was -0.65 lower than the previous day. The implied volatity was 32.19, the open interest changed by 34 which increased total open position to 111
On 4 Dec HINDCOPPER was trading at 283.45. The strike last trading price was 9.05, which was -0.10 lower than the previous day. The implied volatity was 32.12, the open interest changed by 10 which increased total open position to 77
On 3 Dec HINDCOPPER was trading at 284.70. The strike last trading price was 9.15, which was -4.00 lower than the previous day. The implied volatity was 34.58, the open interest changed by 45 which increased total open position to 67
On 2 Dec HINDCOPPER was trading at 276.75. The strike last trading price was 13.15, which was -2.60 lower than the previous day. The implied volatity was 34.56, the open interest changed by 2 which increased total open position to 23
On 29 Nov HINDCOPPER was trading at 276.00. The strike last trading price was 15.75, which was 0.85 higher than the previous day. The implied volatity was 38.37, the open interest changed by 2 which increased total open position to 22
On 28 Nov HINDCOPPER was trading at 274.85. The strike last trading price was 14.9, which was 1.50 higher than the previous day. The implied volatity was 33.98, the open interest changed by 15 which increased total open position to 22
On 27 Nov HINDCOPPER was trading at 277.35. The strike last trading price was 13.4, which was -7.90 lower than the previous day. The implied volatity was 33.57, the open interest changed by 7 which increased total open position to 7
On 26 Nov HINDCOPPER was trading at 279.40. The strike last trading price was 21.3, 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 25 Nov HINDCOPPER was trading at 278.80. The strike last trading price was 21.3, 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 22 Nov HINDCOPPER was trading at 263.40. The strike last trading price was 21.3, 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 21 Nov HINDCOPPER was trading at 261.50. The strike last trading price was 21.3, 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 20 Nov HINDCOPPER was trading at 263.20. The strike last trading price was 21.3, 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 19 Nov HINDCOPPER was trading at 263.20. The strike last trading price was 21.3, 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 18 Nov HINDCOPPER was trading at 264.40. The strike last trading price was 21.3, 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 13 Nov HINDCOPPER was trading at 261.70. The strike last trading price was 21.3, 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 12 Nov HINDCOPPER was trading at 269.45. The strike last trading price was 21.3, 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 11 Nov HINDCOPPER was trading at 273.40. The strike last trading price was 21.3, 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 8 Nov HINDCOPPER was trading at 280.95. The strike last trading price was 21.3, 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 7 Nov HINDCOPPER was trading at 291.20. The strike last trading price was 21.3, which was 0.00 lower than the previous day. The implied volatity was 2.84, the open interest changed by 0 which decreased total open position to 0
On 6 Nov HINDCOPPER was trading at 298.40. The strike last trading price was 21.3, which was 0.00 lower than the previous day. The implied volatity was 4.71, the open interest changed by 0 which decreased total open position to 0
On 5 Nov HINDCOPPER was trading at 298.55. The strike last trading price was 21.3, which was 0.00 lower than the previous day. The implied volatity was 4.79, the open interest changed by 0 which decreased total open position to 0
On 4 Nov HINDCOPPER was trading at 291.40. The strike last trading price was 21.3, which was lower than the previous day. The implied volatity was 2.57, the open interest changed by 0 which decreased total open position to 0
