Historical option data for HINDALCO
11 Jun 2026 04:10 PM IST
| HINDALCO 30-Jun-2026 (18d) 1070 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.29
Vega: 0.01
Theta: -0.66
Gamma: 0.00501
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 11 Jun | 1024.30 | 11.95 | -5.5 (-31.52%) | 28.91 | 705 | 37 | 464 | |||||||||
| 10 Jun | 1039.30 | 17.55 | -17.6 (-50.07%) | 29.22 | 1,628 | 95 | 426 | |||||||||
| 9 Jun | 1076.70 | 34.55 | 7.6 (28.20%) | 29.25 | 1,369 | 69 | 330 | |||||||||
| 8 Jun | 1062.40 | 24.6 | -23.45 (-48.80%) | 29.5 | 1,270 | 224 | 275 | |||||||||
| 5 Jun | 1092.60 | 47.3 | -28.2 (-37.35%) | 28.95 | 19 | 7 | 51 | |||||||||
| 4 Jun | 1125.60 | 75.45 | -5.8 (-7.14%) | 33.05 | 7 | -2 | 42 | |||||||||
| 3 Jun | 1138.90 | 81.25 | 0 (0.00%) | - | 1 | 0 | 44 | |||||||||
| 2 Jun | 1146.30 | 81.25 | 0 (0.00%) | 30.12 | 1 | 0 | 44 | |||||||||
| 1 Jun | 1141.30 | 81.25 | -13.75 (-14.47%) | 30.12 | 1 | 0 | 44 | |||||||||
| 29 May | 1126.70 | 95 | 0 (0.00%) | - | 1 | 0 | 44 | |||||||||
| 27 May | 1149.70 | 95 | 29.85 (45.82%) | 28.43 | 1 | -1 | 44 | |||||||||
| 26 May | 1103.80 | 65.25 | 4.95 (8.21%) | 28.33 | 54 | 0 | 45 | |||||||||
| 25 May | 1099.60 | 60.15 | -14.95 (-19.91%) | 29.86 | 54 | 27 | 44 | |||||||||
| 22 May | 1109.20 | 75.1 | 7.3 (10.77%) | 33.35 | 25 | 1 | 18 | |||||||||
| 21 May | 1099.30 | 67.8 | 12.05 (21.61%) | 33.85 | 22 | -10 | 17 | |||||||||
| 20 May | 1085.50 | 55.8 | 14.6 (35.44%) | 31.87 | 66 | 15 | 28 | |||||||||
| 19 May | 1048.30 | 41.2 | 0.15 (0.37%) | 32.7 | 7 | -1 | 13 | |||||||||
| 18 May | 1053.10 | 41.05 | -12.55 (-23.41%) | 31.54 | 11 | 5 | 14 | |||||||||
| 15 May | 1067.50 | 53.6 | -15.4 (-22.32%) | 31.6 | 3 | 3 | 9 | |||||||||
| 14 May | 1103.30 | 69 | 10.45 (17.85%) | 0 | 2 | 0 | 6 | |||||||||
| 13 May | 1073.10 | 58.55 | 18.35 (45.65%) | 0 | 3 | 1 | 6 | |||||||||
| 12 May | 1041.40 | 40.2 | -31.65 (-44.05%) | 32.01 | 6 | 4 | 4 | |||||||||
| 11 May | 1023.50 | 0 | -71.85 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 1044.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 1055.70 | 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 | |||||||||
| 30 Apr | 1038.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 1067.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Hindalco Industries Ltd - strike price 1070 expiring on 30JUN2026
Delta for 1070 CE is 0.29
Historical price for 1070 CE is as follows
On 11 Jun HINDALCO was trading at 1024.30. The strike last trading price was 11.95, which was -5.5 lower than the previous day. The implied volatity was 28.91, the open interest changed by 37 which increased total open position to 464
On 10 Jun HINDALCO was trading at 1039.30. The strike last trading price was 17.55, which was -17.6 lower than the previous day. The implied volatity was 29.22, the open interest changed by 95 which increased total open position to 426
On 9 Jun HINDALCO was trading at 1076.70. The strike last trading price was 34.55, which was 7.6 higher than the previous day. The implied volatity was 29.25, the open interest changed by 69 which increased total open position to 330
On 8 Jun HINDALCO was trading at 1062.40. The strike last trading price was 24.6, which was -23.45 lower than the previous day. The implied volatity was 29.5, the open interest changed by 224 which increased total open position to 275
On 5 Jun HINDALCO was trading at 1092.60. The strike last trading price was 47.3, which was -28.2 lower than the previous day. The implied volatity was 28.95, the open interest changed by 7 which increased total open position to 51
On 4 Jun HINDALCO was trading at 1125.60. The strike last trading price was 75.45, which was -5.8 lower than the previous day. The implied volatity was 33.05, the open interest changed by -2 which decreased total open position to 42
On 3 Jun HINDALCO was trading at 1138.90. The strike last trading price was 81.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 44
On 2 Jun HINDALCO was trading at 1146.30. The strike last trading price was 81.25, which was 0 lower than the previous day. The implied volatity was 30.12, the open interest changed by 0 which decreased total open position to 44
On 1 Jun HINDALCO was trading at 1141.30. The strike last trading price was 81.25, which was -13.75 lower than the previous day. The implied volatity was 30.12, the open interest changed by 0 which decreased total open position to 44
On 29 May HINDALCO was trading at 1126.70. The strike last trading price was 95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 44
On 27 May HINDALCO was trading at 1149.70. The strike last trading price was 95, which was 29.85 higher than the previous day. The implied volatity was 28.43, the open interest changed by -1 which decreased total open position to 44
On 26 May HINDALCO was trading at 1103.80. The strike last trading price was 65.25, which was 4.95 higher than the previous day. The implied volatity was 28.33, the open interest changed by 0 which decreased total open position to 45
On 25 May HINDALCO was trading at 1099.60. The strike last trading price was 60.15, which was -14.95 lower than the previous day. The implied volatity was 29.86, the open interest changed by 27 which increased total open position to 44
On 22 May HINDALCO was trading at 1109.20. The strike last trading price was 75.1, which was 7.3 higher than the previous day. The implied volatity was 33.35, the open interest changed by 1 which increased total open position to 18
On 21 May HINDALCO was trading at 1099.30. The strike last trading price was 67.8, which was 12.05 higher than the previous day. The implied volatity was 33.85, the open interest changed by -10 which decreased total open position to 17
On 20 May HINDALCO was trading at 1085.50. The strike last trading price was 55.8, which was 14.6 higher than the previous day. The implied volatity was 31.87, the open interest changed by 15 which increased total open position to 28
On 19 May HINDALCO was trading at 1048.30. The strike last trading price was 41.2, which was 0.15 higher than the previous day. The implied volatity was 32.7, the open interest changed by -1 which decreased total open position to 13
On 18 May HINDALCO was trading at 1053.10. The strike last trading price was 41.05, which was -12.55 lower than the previous day. The implied volatity was 31.54, the open interest changed by 5 which increased total open position to 14
On 15 May HINDALCO was trading at 1067.50. The strike last trading price was 53.6, which was -15.4 lower than the previous day. The implied volatity was 31.6, the open interest changed by 3 which increased total open position to 9
On 14 May HINDALCO was trading at 1103.30. The strike last trading price was 69, which was 10.45 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 6
On 13 May HINDALCO was trading at 1073.10. The strike last trading price was 58.55, which was 18.35 higher than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 6
On 12 May HINDALCO was trading at 1041.40. The strike last trading price was 40.2, which was -31.65 lower than the previous day. The implied volatity was 32.01, the open interest changed by 4 which increased total open position to 4
On 11 May HINDALCO was trading at 1023.50. The strike last trading price was 0, which was -71.85 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May HINDALCO was trading at 1044.40. 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 7 May HINDALCO was trading at 1055.70. 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 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
On 30 Apr HINDALCO was trading at 1038.00. 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 29 Apr HINDALCO was trading at 1067.20. 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
| HINDALCO 30-Jun-2026 (18d) 1070 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.73
Vega: 0.01
Theta: -0.43
Gamma: 0.00525
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 11 Jun | 1024.30 | 51.55 | 8.35 (19.33%) | 26.61 | 82 | -2 | 362 |
| 10 Jun | 1039.30 | 42.2 | 20.35 (93.14%) | 27.03 | 434 | -43 | 365 |
| 9 Jun | 1076.70 | 22.4 | -9.55 (-29.89%) | 25.14 | 624 | 63 | 409 |
| 8 Jun | 1062.40 | 35 | 16.9 (93.37%) | 26.58 | 1,627 | 98 | 350 |
| 5 Jun | 1092.60 | 18.55 | 8.55 (85.50%) | 26.28 | 705 | 14 | 252 |
| 4 Jun | 1125.60 | 9.2 | 1.2 (15.00%) | 26.81 | 78 | -9 | 238 |
| 3 Jun | 1138.90 | 7.95 | 0.95 (13.57%) | 26.6 | 78 | -3 | 247 |
| 2 Jun | 1146.30 | 6.9 | -1.3 (-15.85%) | 26.62 | 136 | -39 | 251 |
| 1 Jun | 1141.30 | 7.9 | -1.9 (-19.39%) | 26.33 | 142 | 22 | 290 |
| 29 May | 1126.70 | 10 | 1.85 (22.70%) | 25.39 | 243 | 15 | 268 |
| 27 May | 1149.70 | 8.2 | -11.35 (-58.06%) | 26.01 | 393 | 31 | 253 |
| 26 May | 1103.80 | 18 | -7 (-28.00%) | 26.59 | 570 | 35 | 210 |
| 25 May | 1099.60 | 25 | -1 (-3.85%) | 29.31 | 426 | 107 | 178 |
| 22 May | 1109.20 | 26 | -5 (-16.13%) | 31.9 | 87 | 19 | 71 |
| 21 May | 1099.30 | 31 | -3 (-8.82%) | 32.46 | 68 | 22 | 52 |
| 20 May | 1085.50 | 34 | -10 (-22.73%) | 31.14 | 48 | 27 | 30 |
| 19 May | 1048.30 | 44 | 44 | - | 0 | 0 | 3 |
| 18 May | 1053.10 | 44 | 44 (1.59%) | - | 0 | 0 | 3 |
| 15 May | 1067.50 | 44.6 | 15.6 (53.79%) | 30.62 | 5 | 1 | 2 |
| 14 May | 1103.30 | 29 | -27.9 (-49.03%) | 29.99 | 1 | 0 | 0 |
| 13 May | 1073.10 | 0 | -56.9 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 1041.40 | 0 | -56.9 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 1023.50 | 0 | -56.9 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 1044.40 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 1055.70 | 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 |
| 30 Apr | 1038.00 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 1067.20 | 0 | 0 | - | 0 | 0 | 0 |
For Hindalco Industries Ltd - strike price 1070 expiring on 30JUN2026
Delta for 1070 PE is -0.73
Historical price for 1070 PE is as follows
On 11 Jun HINDALCO was trading at 1024.30. The strike last trading price was 51.55, which was 8.35 higher than the previous day. The implied volatity was 26.61, the open interest changed by -2 which decreased total open position to 362
On 10 Jun HINDALCO was trading at 1039.30. The strike last trading price was 42.2, which was 20.35 higher than the previous day. The implied volatity was 27.03, the open interest changed by -43 which decreased total open position to 365
On 9 Jun HINDALCO was trading at 1076.70. The strike last trading price was 22.4, which was -9.55 lower than the previous day. The implied volatity was 25.14, the open interest changed by 63 which increased total open position to 409
On 8 Jun HINDALCO was trading at 1062.40. The strike last trading price was 35, which was 16.9 higher than the previous day. The implied volatity was 26.58, the open interest changed by 98 which increased total open position to 350
On 5 Jun HINDALCO was trading at 1092.60. The strike last trading price was 18.55, which was 8.55 higher than the previous day. The implied volatity was 26.28, the open interest changed by 14 which increased total open position to 252
On 4 Jun HINDALCO was trading at 1125.60. The strike last trading price was 9.2, which was 1.2 higher than the previous day. The implied volatity was 26.81, the open interest changed by -9 which decreased total open position to 238
On 3 Jun HINDALCO was trading at 1138.90. The strike last trading price was 7.95, which was 0.95 higher than the previous day. The implied volatity was 26.6, the open interest changed by -3 which decreased total open position to 247
On 2 Jun HINDALCO was trading at 1146.30. The strike last trading price was 6.9, which was -1.3 lower than the previous day. The implied volatity was 26.62, the open interest changed by -39 which decreased total open position to 251
On 1 Jun HINDALCO was trading at 1141.30. The strike last trading price was 7.9, which was -1.9 lower than the previous day. The implied volatity was 26.33, the open interest changed by 22 which increased total open position to 290
On 29 May HINDALCO was trading at 1126.70. The strike last trading price was 10, which was 1.85 higher than the previous day. The implied volatity was 25.39, the open interest changed by 15 which increased total open position to 268
On 27 May HINDALCO was trading at 1149.70. The strike last trading price was 8.2, which was -11.35 lower than the previous day. The implied volatity was 26.01, the open interest changed by 31 which increased total open position to 253
On 26 May HINDALCO was trading at 1103.80. The strike last trading price was 18, which was -7 lower than the previous day. The implied volatity was 26.59, the open interest changed by 35 which increased total open position to 210
On 25 May HINDALCO was trading at 1099.60. The strike last trading price was 25, which was -1 lower than the previous day. The implied volatity was 29.31, the open interest changed by 107 which increased total open position to 178
On 22 May HINDALCO was trading at 1109.20. The strike last trading price was 26, which was -5 lower than the previous day. The implied volatity was 31.9, the open interest changed by 19 which increased total open position to 71
On 21 May HINDALCO was trading at 1099.30. The strike last trading price was 31, which was -3 lower than the previous day. The implied volatity was 32.46, the open interest changed by 22 which increased total open position to 52
On 20 May HINDALCO was trading at 1085.50. The strike last trading price was 34, which was -10 lower than the previous day. The implied volatity was 31.14, the open interest changed by 27 which increased total open position to 30
On 19 May HINDALCO was trading at 1048.30. The strike last trading price was 44, which was 44 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 18 May HINDALCO was trading at 1053.10. The strike last trading price was 44, which was 44 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 15 May HINDALCO was trading at 1067.50. The strike last trading price was 44.6, which was 15.6 higher than the previous day. The implied volatity was 30.62, the open interest changed by 1 which increased total open position to 2
On 14 May HINDALCO was trading at 1103.30. The strike last trading price was 29, which was -27.9 lower than the previous day. The implied volatity was 29.99, the open interest changed by 0 which decreased total open position to 0
On 13 May HINDALCO was trading at 1073.10. The strike last trading price was 0, which was -56.9 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May HINDALCO was trading at 1041.40. The strike last trading price was 0, which was -56.9 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May HINDALCO was trading at 1023.50. The strike last trading price was 0, which was -56.9 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May HINDALCO was trading at 1044.40. 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 7 May HINDALCO was trading at 1055.70. 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 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
On 30 Apr HINDALCO was trading at 1038.00. 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 29 Apr HINDALCO was trading at 1067.20. 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
