Historical option data for HINDALCO
23 Jun 2026 12:14 PM IST
| HINDALCO 28-Jul-2026 (35d) 1000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.48
Vega: 0.01
Theta: -0.56
Gamma: 0.00445
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 23 Jun | 986.80 | 32 | -15 (-31.91%) | 29.1 | 544 | 187 | 646 | |||||||||
| 22 Jun | 1014.20 | 47.2 | -0.8 (-1.67%) | 28.52 | 173 | 56 | 459 | |||||||||
| 19 Jun | 1010.00 | 48.3 | 1.3 (2.77%) | 28.72 | 276 | -8 | 403 | |||||||||
| 18 Jun | 1008.50 | 48.5 | 2.5 (5.43%) | 29.19 | 288 | 70 | 411 | |||||||||
| 17 Jun | 1007.90 | 46.25 | 12.25 (36.03%) | 28.44 | 737 | 59 | 342 | |||||||||
| 16 Jun | 982.40 | 34.2 | -15.8 (-31.60%) | 28.92 | 620 | 261 | 281 | |||||||||
| 15 Jun | 1013.90 | 49.4 | -7.6 (-13.33%) | 28.28 | 20 | 11 | 19 | |||||||||
| 12 Jun | 1021.60 | 56.2 | -20.8 (-27.01%) | 28.08 | 6 | 2 | 7 | |||||||||
| 11 Jun | 1024.30 | 77 | 0 (0.00%) | 29.21 | 3 | 0 | 5 | |||||||||
| 10 Jun | 1039.30 | 77 | -8 (-9.41%) | 29.21 | 3 | 1 | 4 | |||||||||
| 9 Jun | 1076.70 | 85 | -59 (-40.97%) | 28.98 | 2 | 0 | 3 | |||||||||
| 8 Jun | 1062.40 | 144.3 | 0.3 (0.21%) | - | 4 | 0 | 3 | |||||||||
| 5 Jun | 1092.60 | 144.3 | 0.3 (0.21%) | - | 4 | 0 | 3 | |||||||||
| 4 Jun | 1125.60 | 144.3 | 0.3 (0.21%) | - | 4 | 0 | 3 | |||||||||
| 3 Jun | 1138.90 | 144.3 | 0.3 (0.21%) | - | 4 | 0 | 3 | |||||||||
| 2 Jun | 1146.30 | 144.3 | 0 (0.00%) | 29.52 | 4 | 0 | 3 | |||||||||
| 1 Jun | 1141.30 | 144.3 | 17.4 (13.71%) | 29.52 | 4 | 3 | 3 | |||||||||
| 29 May | 1126.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 May | 1149.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 May | 1103.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 May | 1099.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 May | 1109.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 May | 1099.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 1045.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 1054.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 1042.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Hindalco Industries Ltd - strike price 1000 expiring on 28JUL2026
Delta for 1000 CE is 0.48
Historical price for 1000 CE is as follows
On 23 Jun HINDALCO was trading at 986.80. The strike last trading price was 32, which was -15 lower than the previous day. The implied volatity was 29.1, the open interest changed by 187 which increased total open position to 646
On 22 Jun HINDALCO was trading at 1014.20. The strike last trading price was 47.2, which was -0.8 lower than the previous day. The implied volatity was 28.52, the open interest changed by 56 which increased total open position to 459
On 19 Jun HINDALCO was trading at 1010.00. The strike last trading price was 48.3, which was 1.3 higher than the previous day. The implied volatity was 28.72, the open interest changed by -8 which decreased total open position to 403
On 18 Jun HINDALCO was trading at 1008.50. The strike last trading price was 48.5, which was 2.5 higher than the previous day. The implied volatity was 29.19, the open interest changed by 70 which increased total open position to 411
On 17 Jun HINDALCO was trading at 1007.90. The strike last trading price was 46.25, which was 12.25 higher than the previous day. The implied volatity was 28.44, the open interest changed by 59 which increased total open position to 342
On 16 Jun HINDALCO was trading at 982.40. The strike last trading price was 34.2, which was -15.8 lower than the previous day. The implied volatity was 28.92, the open interest changed by 261 which increased total open position to 281
On 15 Jun HINDALCO was trading at 1013.90. The strike last trading price was 49.4, which was -7.6 lower than the previous day. The implied volatity was 28.28, the open interest changed by 11 which increased total open position to 19
On 12 Jun HINDALCO was trading at 1021.60. The strike last trading price was 56.2, which was -20.8 lower than the previous day. The implied volatity was 28.08, the open interest changed by 2 which increased total open position to 7
On 11 Jun HINDALCO was trading at 1024.30. The strike last trading price was 77, which was 0 lower than the previous day. The implied volatity was 29.21, the open interest changed by 0 which decreased total open position to 5
On 10 Jun HINDALCO was trading at 1039.30. The strike last trading price was 77, which was -8 lower than the previous day. The implied volatity was 29.21, the open interest changed by 1 which increased total open position to 4
On 9 Jun HINDALCO was trading at 1076.70. The strike last trading price was 85, which was -59 lower than the previous day. The implied volatity was 28.98, the open interest changed by 0 which decreased total open position to 3
On 8 Jun HINDALCO was trading at 1062.40. The strike last trading price was 144.3, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 5 Jun HINDALCO was trading at 1092.60. The strike last trading price was 144.3, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 4 Jun HINDALCO was trading at 1125.60. The strike last trading price was 144.3, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 3 Jun HINDALCO was trading at 1138.90. The strike last trading price was 144.3, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 2 Jun HINDALCO was trading at 1146.30. The strike last trading price was 144.3, which was 0 lower than the previous day. The implied volatity was 29.52, the open interest changed by 0 which decreased total open position to 3
On 1 Jun HINDALCO was trading at 1141.30. The strike last trading price was 144.3, which was 17.4 higher than the previous day. The implied volatity was 29.52, the open interest changed by 3 which increased total open position to 3
On 29 May HINDALCO was trading at 1126.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 May HINDALCO was trading at 1149.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 May HINDALCO was trading at 1103.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 May HINDALCO was trading at 1099.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 May HINDALCO was trading at 1109.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 May HINDALCO was trading at 1099.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 May HINDALCO was trading at 1045.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 May HINDALCO was trading at 1054.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 May HINDALCO was trading at 1042.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| HINDALCO 28-Jul-2026 (35d) 1000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.51
Vega: 0.01
Theta: -0.47
Gamma: 0.00402
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 23 Jun | 986.80 | 43.85 | 13.7 (45.44%) | 32.27 | 272 | 121 | 478 |
| 22 Jun | 1014.20 | 29.3 | -1.15 (-3.78%) | 30.66 | 154 | 73 | 357 |
| 19 Jun | 1010.00 | 30.1 | -2.1 (-6.52%) | 29.93 | 77 | 28 | 282 |
| 18 Jun | 1008.50 | 31.25 | -0.6 (-1.88%) | 29.11 | 120 | 19 | 254 |
| 17 Jun | 1007.90 | 32 | -13.25 (-29.28%) | 29.03 | 110 | 47 | 235 |
| 16 Jun | 982.40 | 44.85 | 14.2 (46.33%) | 29.51 | 152 | 38 | 187 |
| 15 Jun | 1013.90 | 30.8 | 2.75 (9.80%) | 28.8 | 43 | 12 | 149 |
| 12 Jun | 1021.60 | 28.1 | 0.45 (1.63%) | 28.21 | 56 | 28 | 138 |
| 11 Jun | 1024.30 | 27.7 | 3.55 (14.70%) | 28.41 | 304 | -52 | 111 |
| 10 Jun | 1039.30 | 24.15 | 10.15 (72.50%) | 29.71 | 149 | 95 | 164 |
| 9 Jun | 1076.70 | 14 | -4.4 (-23.91%) | 29.46 | 27 | 8 | 69 |
| 8 Jun | 1062.40 | 20 | 8 (66.67%) | 29.04 | 64 | 10 | 52 |
| 5 Jun | 1092.60 | 12 | 4.45 (58.94%) | 29.76 | 39 | 2 | 41 |
| 4 Jun | 1125.60 | 7.55 | 1.1 (17.05%) | 30.01 | 3 | 2 | 39 |
| 3 Jun | 1138.90 | 6.45 | 0.85 (15.18%) | 29.05 | 20 | 18 | 36 |
| 2 Jun | 1146.30 | 5.6 | -1.1 (-16.42%) | 28.86 | 2 | 1 | 17 |
| 1 Jun | 1141.30 | 6.7 | 0.8 (13.56%) | 28.52 | 10 | 3 | 16 |
| 29 May | 1126.70 | 5.9 | 0.5 (9.26%) | 28.01 | 10 | 7 | 14 |
| 27 May | 1149.70 | 5.4 | -5.3 (-49.53%) | 27.63 | 1 | 0 | 8 |
| 26 May | 1103.80 | 10.65 | -3.35 (-23.93%) | 27.16 | 5 | 3 | 7 |
| 25 May | 1099.60 | 14 | -4.65 (-24.93%) | 28.81 | 2 | 2 | 4 |
| 22 May | 1109.20 | 18.65 | 0 (0.00%) | 32.44 | 3 | 0 | 2 |
| 21 May | 1099.30 | 18.65 | -19.6 (-51.24%) | 32.44 | 3 | 2 | 2 |
| 6 May | 1045.80 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 1054.70 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 1042.70 | 0 | 0 | - | 0 | 0 | 0 |
For Hindalco Industries Ltd - strike price 1000 expiring on 28JUL2026
Delta for 1000 PE is -0.51
Historical price for 1000 PE is as follows
On 23 Jun HINDALCO was trading at 986.80. The strike last trading price was 43.85, which was 13.7 higher than the previous day. The implied volatity was 32.27, the open interest changed by 121 which increased total open position to 478
On 22 Jun HINDALCO was trading at 1014.20. The strike last trading price was 29.3, which was -1.15 lower than the previous day. The implied volatity was 30.66, the open interest changed by 73 which increased total open position to 357
On 19 Jun HINDALCO was trading at 1010.00. The strike last trading price was 30.1, which was -2.1 lower than the previous day. The implied volatity was 29.93, the open interest changed by 28 which increased total open position to 282
On 18 Jun HINDALCO was trading at 1008.50. The strike last trading price was 31.25, which was -0.6 lower than the previous day. The implied volatity was 29.11, the open interest changed by 19 which increased total open position to 254
On 17 Jun HINDALCO was trading at 1007.90. The strike last trading price was 32, which was -13.25 lower than the previous day. The implied volatity was 29.03, the open interest changed by 47 which increased total open position to 235
On 16 Jun HINDALCO was trading at 982.40. The strike last trading price was 44.85, which was 14.2 higher than the previous day. The implied volatity was 29.51, the open interest changed by 38 which increased total open position to 187
On 15 Jun HINDALCO was trading at 1013.90. The strike last trading price was 30.8, which was 2.75 higher than the previous day. The implied volatity was 28.8, the open interest changed by 12 which increased total open position to 149
On 12 Jun HINDALCO was trading at 1021.60. The strike last trading price was 28.1, which was 0.45 higher than the previous day. The implied volatity was 28.21, the open interest changed by 28 which increased total open position to 138
On 11 Jun HINDALCO was trading at 1024.30. The strike last trading price was 27.7, which was 3.55 higher than the previous day. The implied volatity was 28.41, the open interest changed by -52 which decreased total open position to 111
On 10 Jun HINDALCO was trading at 1039.30. The strike last trading price was 24.15, which was 10.15 higher than the previous day. The implied volatity was 29.71, the open interest changed by 95 which increased total open position to 164
On 9 Jun HINDALCO was trading at 1076.70. The strike last trading price was 14, which was -4.4 lower than the previous day. The implied volatity was 29.46, the open interest changed by 8 which increased total open position to 69
On 8 Jun HINDALCO was trading at 1062.40. The strike last trading price was 20, which was 8 higher than the previous day. The implied volatity was 29.04, the open interest changed by 10 which increased total open position to 52
On 5 Jun HINDALCO was trading at 1092.60. The strike last trading price was 12, which was 4.45 higher than the previous day. The implied volatity was 29.76, the open interest changed by 2 which increased total open position to 41
On 4 Jun HINDALCO was trading at 1125.60. The strike last trading price was 7.55, which was 1.1 higher than the previous day. The implied volatity was 30.01, the open interest changed by 2 which increased total open position to 39
On 3 Jun HINDALCO was trading at 1138.90. The strike last trading price was 6.45, which was 0.85 higher than the previous day. The implied volatity was 29.05, the open interest changed by 18 which increased total open position to 36
On 2 Jun HINDALCO was trading at 1146.30. The strike last trading price was 5.6, which was -1.1 lower than the previous day. The implied volatity was 28.86, the open interest changed by 1 which increased total open position to 17
On 1 Jun HINDALCO was trading at 1141.30. The strike last trading price was 6.7, which was 0.8 higher than the previous day. The implied volatity was 28.52, the open interest changed by 3 which increased total open position to 16
On 29 May HINDALCO was trading at 1126.70. The strike last trading price was 5.9, which was 0.5 higher than the previous day. The implied volatity was 28.01, the open interest changed by 7 which increased total open position to 14
On 27 May HINDALCO was trading at 1149.70. The strike last trading price was 5.4, which was -5.3 lower than the previous day. The implied volatity was 27.63, the open interest changed by 0 which decreased total open position to 8
On 26 May HINDALCO was trading at 1103.80. The strike last trading price was 10.65, which was -3.35 lower than the previous day. The implied volatity was 27.16, the open interest changed by 3 which increased total open position to 7
On 25 May HINDALCO was trading at 1099.60. The strike last trading price was 14, which was -4.65 lower than the previous day. The implied volatity was 28.81, the open interest changed by 2 which increased total open position to 4
On 22 May HINDALCO was trading at 1109.20. The strike last trading price was 18.65, which was 0 lower than the previous day. The implied volatity was 32.44, the open interest changed by 0 which decreased total open position to 2
On 21 May HINDALCO was trading at 1099.30. The strike last trading price was 18.65, which was -19.6 lower than the previous day. The implied volatity was 32.44, the open interest changed by 2 which increased total open position to 2
On 6 May HINDALCO was trading at 1045.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 May HINDALCO was trading at 1054.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 May HINDALCO was trading at 1042.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
