HINDCOPPER
Hindustan Copper Ltd
Historical option data for HINDCOPPER
20 Dec 2024 04:12 PM IST
| HINDCOPPER 26DEC2024 295 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.10
Vega: 0.06
Theta: -0.29
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 271.50 | 0.9 | -0.65 | 56.40 | 25 | -23 | 476 | |||
| 19 Dec | 279.65 | 1.55 | -0.85 | 44.03 | 1 | 0 | 500 | |||
| 18 Dec | 280.95 | 2.4 | -0.50 | 46.54 | 15 | -13 | 502 | |||
| 17 Dec | 284.50 | 2.9 | -2.30 | 42.43 | 8 | -7 | 516 | |||
| 16 Dec | 290.65 | 5.2 | 0.00 | 0.00 | 0 | -57 | 0 | |||
| 13 Dec | 291.95 | 5.2 | -1.15 | 31.15 | 57 | -56 | 524 | |||
| 12 Dec | 291.15 | 6.35 | 0.80 | 38.39 | 84 | -82 | 582 | |||
| 11 Dec | 290.05 | 5.55 | -2.35 | 32.63 | 1,160 | 307 | 659 | |||
| 10 Dec | 291.85 | 7.9 | -0.45 | 36.09 | 532 | 50 | 353 | |||
| 9 Dec | 292.50 | 8.35 | 1.40 | 39.87 | 1,001 | 95 | 304 | |||
| 6 Dec | 287.80 | 6.95 | 1.50 | 34.63 | 643 | 112 | 209 | |||
| 5 Dec | 284.80 | 5.45 | -0.20 | 33.89 | 130 | 27 | 97 | |||
| 4 Dec | 283.45 | 5.65 | -0.40 | 35.23 | 103 | 22 | 70 | |||
| 3 Dec | 284.70 | 6.05 | 2.00 | 33.65 | 297 | 6 | 49 | |||
| 2 Dec | 276.75 | 4.05 | 0.30 | 34.49 | 215 | 24 | 43 | |||
|
|
||||||||||
| 29 Nov | 276.00 | 3.75 | -0.95 | 33.03 | 73 | 10 | 21 | |||
| 28 Nov | 274.85 | 4.7 | -0.35 | 36.65 | 28 | 7 | 11 | |||
| 27 Nov | 277.35 | 5.05 | -23.70 | 34.37 | 19 | 4 | 4 | |||
| 26 Nov | 279.40 | 28.75 | 0.00 | 5.05 | 0 | 0 | 0 | |||
| 25 Nov | 278.80 | 28.75 | 0.00 | 5.75 | 0 | 0 | 0 | |||
| 22 Nov | 263.40 | 28.75 | 0.00 | 9.30 | 0 | 0 | 0 | |||
| 21 Nov | 261.50 | 28.75 | 0.00 | 10.69 | 0 | 0 | 0 | |||
| 20 Nov | 263.20 | 28.75 | 0.00 | 8.69 | 0 | 0 | 0 | |||
| 19 Nov | 263.20 | 28.75 | 0.00 | 8.69 | 0 | 0 | 0 | |||
| 18 Nov | 264.40 | 28.75 | 0.00 | 8.52 | 0 | 0 | 0 | |||
| 14 Nov | 262.70 | 28.75 | 0.00 | 8.46 | 0 | 0 | 0 | |||
| 13 Nov | 261.70 | 28.75 | 0.00 | 8.77 | 0 | 0 | 0 | |||
| 12 Nov | 269.45 | 28.75 | 0.00 | 6.15 | 0 | 0 | 0 | |||
| 11 Nov | 273.40 | 28.75 | 0.00 | 5.44 | 0 | 0 | 0 | |||
| 8 Nov | 280.95 | 28.75 | 0.00 | 3.23 | 0 | 0 | 0 | |||
| 7 Nov | 291.20 | 28.75 | 0.00 | 0.03 | 0 | 0 | 0 | |||
| 6 Nov | 298.40 | 28.75 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 298.55 | 28.75 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 291.40 | 28.75 | 0.29 | 0 | 0 | 0 | ||||
For Hindustan Copper Ltd - strike price 295 expiring on 26DEC2024
Delta for 295 CE is 0.10
Historical price for 295 CE is as follows
On 20 Dec HINDCOPPER was trading at 271.50. The strike last trading price was 0.9, which was -0.65 lower than the previous day. The implied volatity was 56.40, the open interest changed by -23 which decreased total open position to 476
On 19 Dec HINDCOPPER was trading at 279.65. The strike last trading price was 1.55, which was -0.85 lower than the previous day. The implied volatity was 44.03, the open interest changed by 0 which decreased total open position to 500
On 18 Dec HINDCOPPER was trading at 280.95. The strike last trading price was 2.4, which was -0.50 lower than the previous day. The implied volatity was 46.54, the open interest changed by -13 which decreased total open position to 502
On 17 Dec HINDCOPPER was trading at 284.50. The strike last trading price was 2.9, which was -2.30 lower than the previous day. The implied volatity was 42.43, the open interest changed by -7 which decreased total open position to 516
On 16 Dec HINDCOPPER was trading at 290.65. The strike last trading price was 5.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -57 which decreased total open position to 0
On 13 Dec HINDCOPPER was trading at 291.95. The strike last trading price was 5.2, which was -1.15 lower than the previous day. The implied volatity was 31.15, the open interest changed by -56 which decreased total open position to 524
On 12 Dec HINDCOPPER was trading at 291.15. The strike last trading price was 6.35, which was 0.80 higher than the previous day. The implied volatity was 38.39, the open interest changed by -82 which decreased total open position to 582
On 11 Dec HINDCOPPER was trading at 290.05. The strike last trading price was 5.55, which was -2.35 lower than the previous day. The implied volatity was 32.63, the open interest changed by 307 which increased total open position to 659
On 10 Dec HINDCOPPER was trading at 291.85. The strike last trading price was 7.9, which was -0.45 lower than the previous day. The implied volatity was 36.09, the open interest changed by 50 which increased total open position to 353
On 9 Dec HINDCOPPER was trading at 292.50. The strike last trading price was 8.35, which was 1.40 higher than the previous day. The implied volatity was 39.87, the open interest changed by 95 which increased total open position to 304
On 6 Dec HINDCOPPER was trading at 287.80. The strike last trading price was 6.95, which was 1.50 higher than the previous day. The implied volatity was 34.63, the open interest changed by 112 which increased total open position to 209
On 5 Dec HINDCOPPER was trading at 284.80. The strike last trading price was 5.45, which was -0.20 lower than the previous day. The implied volatity was 33.89, the open interest changed by 27 which increased total open position to 97
On 4 Dec HINDCOPPER was trading at 283.45. The strike last trading price was 5.65, which was -0.40 lower than the previous day. The implied volatity was 35.23, the open interest changed by 22 which increased total open position to 70
On 3 Dec HINDCOPPER was trading at 284.70. The strike last trading price was 6.05, which was 2.00 higher than the previous day. The implied volatity was 33.65, the open interest changed by 6 which increased total open position to 49
On 2 Dec HINDCOPPER was trading at 276.75. The strike last trading price was 4.05, which was 0.30 higher than the previous day. The implied volatity was 34.49, the open interest changed by 24 which increased total open position to 43
On 29 Nov HINDCOPPER was trading at 276.00. The strike last trading price was 3.75, which was -0.95 lower than the previous day. The implied volatity was 33.03, the open interest changed by 10 which increased total open position to 21
On 28 Nov HINDCOPPER was trading at 274.85. The strike last trading price was 4.7, which was -0.35 lower than the previous day. The implied volatity was 36.65, the open interest changed by 7 which increased total open position to 11
On 27 Nov HINDCOPPER was trading at 277.35. The strike last trading price was 5.05, which was -23.70 lower than the previous day. The implied volatity was 34.37, the open interest changed by 4 which increased total open position to 4
On 26 Nov HINDCOPPER was trading at 279.40. The strike last trading price was 28.75, which was 0.00 lower than the previous day. The implied volatity was 5.05, 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 28.75, which was 0.00 lower than the previous day. The implied volatity was 5.75, 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 28.75, which was 0.00 lower than the previous day. The implied volatity was 9.30, 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 28.75, which was 0.00 lower than the previous day. The implied volatity was 10.69, 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 28.75, which was 0.00 lower than the previous day. The implied volatity was 8.69, 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 28.75, which was 0.00 lower than the previous day. The implied volatity was 8.69, 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 28.75, which was 0.00 lower than the previous day. The implied volatity was 8.52, the open interest changed by 0 which decreased total open position to 0
On 14 Nov HINDCOPPER was trading at 262.70. The strike last trading price was 28.75, which was 0.00 lower than the previous day. The implied volatity was 8.46, 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 28.75, which was 0.00 lower than the previous day. The implied volatity was 8.77, 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 28.75, which was 0.00 lower than the previous day. The implied volatity was 6.15, 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 28.75, which was 0.00 lower than the previous day. The implied volatity was 5.44, 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 28.75, which was 0.00 lower than the previous day. The implied volatity was 3.23, 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 28.75, which was 0.00 lower than the previous day. The implied volatity was 0.03, 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 28.75, 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 28.75, 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 28.75, which was lower than the previous day. The implied volatity was 0.29, the open interest changed by 0 which decreased total open position to 0
| HINDCOPPER 26DEC2024 295 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 271.50 | 15 | 1.95 | - | 3 | 0 | 85 |
| 19 Dec | 279.65 | 13.05 | 0.00 | 0.00 | 0 | -1 | 0 |
| 18 Dec | 280.95 | 13.05 | 5.00 | - | 1 | 0 | 86 |
| 17 Dec | 284.50 | 8.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 290.65 | 8.05 | 0.00 | 0.00 | 0 | -3 | 0 |
| 13 Dec | 291.95 | 8.05 | -1.95 | 27.65 | 3 | -2 | 87 |
| 12 Dec | 291.15 | 10 | -0.35 | 31.01 | 8 | -7 | 90 |
| 11 Dec | 290.05 | 10.35 | 0.30 | 32.89 | 199 | 61 | 95 |
| 10 Dec | 291.85 | 10.05 | -0.35 | 37.07 | 69 | 12 | 36 |
| 9 Dec | 292.50 | 10.4 | -15.90 | 33.91 | 74 | 23 | 23 |
| 6 Dec | 287.80 | 26.3 | 0.00 | - | 0 | 0 | 0 |
| 5 Dec | 284.80 | 26.3 | 0.00 | - | 0 | 0 | 0 |
| 4 Dec | 283.45 | 26.3 | 0.00 | - | 0 | 0 | 0 |
| 3 Dec | 284.70 | 26.3 | 0.00 | - | 0 | 0 | 0 |
| 2 Dec | 276.75 | 26.3 | 0.00 | - | 0 | 0 | 0 |
| 29 Nov | 276.00 | 26.3 | 0.00 | - | 0 | 0 | 0 |
| 28 Nov | 274.85 | 26.3 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 277.35 | 26.3 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 279.40 | 26.3 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 278.80 | 26.3 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 263.40 | 26.3 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 261.50 | 26.3 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 263.20 | 26.3 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 263.20 | 26.3 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 264.40 | 26.3 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 262.70 | 26.3 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 261.70 | 26.3 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 269.45 | 26.3 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 273.40 | 26.3 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 280.95 | 26.3 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 291.20 | 26.3 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 298.40 | 26.3 | 0.00 | 1.99 | 0 | 0 | 0 |
| 5 Nov | 298.55 | 26.3 | 0.00 | 2.07 | 0 | 0 | 0 |
| 4 Nov | 291.40 | 26.3 | - | 0 | 0 | 0 | |
For Hindustan Copper Ltd - strike price 295 expiring on 26DEC2024
Delta for 295 PE is -
Historical price for 295 PE is as follows
On 20 Dec HINDCOPPER was trading at 271.50. The strike last trading price was 15, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 85
On 19 Dec HINDCOPPER was trading at 279.65. The strike last trading price was 13.05, 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 18 Dec HINDCOPPER was trading at 280.95. The strike last trading price was 13.05, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 86
On 17 Dec HINDCOPPER was trading at 284.50. The strike last trading price was 8.05, 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 16 Dec HINDCOPPER was trading at 290.65. The strike last trading price was 8.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 13 Dec HINDCOPPER was trading at 291.95. The strike last trading price was 8.05, which was -1.95 lower than the previous day. The implied volatity was 27.65, the open interest changed by -2 which decreased total open position to 87
On 12 Dec HINDCOPPER was trading at 291.15. The strike last trading price was 10, which was -0.35 lower than the previous day. The implied volatity was 31.01, the open interest changed by -7 which decreased total open position to 90
On 11 Dec HINDCOPPER was trading at 290.05. The strike last trading price was 10.35, which was 0.30 higher than the previous day. The implied volatity was 32.89, the open interest changed by 61 which increased total open position to 95
On 10 Dec HINDCOPPER was trading at 291.85. The strike last trading price was 10.05, which was -0.35 lower than the previous day. The implied volatity was 37.07, the open interest changed by 12 which increased total open position to 36
On 9 Dec HINDCOPPER was trading at 292.50. The strike last trading price was 10.4, which was -15.90 lower than the previous day. The implied volatity was 33.91, the open interest changed by 23 which increased total open position to 23
On 6 Dec HINDCOPPER was trading at 287.80. The strike last trading price was 26.3, 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 5 Dec HINDCOPPER was trading at 284.80. The strike last trading price was 26.3, 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 4 Dec HINDCOPPER was trading at 283.45. The strike last trading price was 26.3, 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 3 Dec HINDCOPPER was trading at 284.70. The strike last trading price was 26.3, 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 2 Dec HINDCOPPER was trading at 276.75. The strike last trading price was 26.3, 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 29 Nov HINDCOPPER was trading at 276.00. The strike last trading price was 26.3, 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 28 Nov HINDCOPPER was trading at 274.85. The strike last trading price was 26.3, 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 27 Nov HINDCOPPER was trading at 277.35. The strike last trading price was 26.3, 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 26 Nov HINDCOPPER was trading at 279.40. The strike last trading price was 26.3, 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 26.3, 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 26.3, 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 26.3, 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 26.3, 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 26.3, 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 26.3, 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 14 Nov HINDCOPPER was trading at 262.70. The strike last trading price was 26.3, 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 26.3, 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 26.3, 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 26.3, 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 26.3, 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 26.3, 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 6 Nov HINDCOPPER was trading at 298.40. The strike last trading price was 26.3, which was 0.00 lower than the previous day. The implied volatity was 1.99, 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 26.3, which was 0.00 lower than the previous day. The implied volatity was 2.07, 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 26.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
