Historical option data for HINDALCO
26 May 2026 04:10 PM IST
| HINDALCO 30-Jun-2026 (34d) 1100 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.58
Vega: 0.01
Theta: -0.6
Gamma: 0.00404
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 May | 1103.80 | 46.25 | 2.65 (6.08%) | 28.07 | 2,992 | -83 | 1,426 | |||||||||
| 25 May | 1099.60 | 43.5 | -13.85 (-24.15%) | 29.68 | 4,616 | 722 | 1,508 | |||||||||
| 22 May | 1109.20 | 58.35 | 6.65 (12.86%) | 34.4 | 1,662 | 202 | 769 | |||||||||
| 21 May | 1099.30 | 52.45 | 9.25 (21.41%) | 33.74 | 1,382 | 113 | 573 | |||||||||
| 20 May | 1085.50 | 44 | 16.5 (60.00%) | 32.83 | 1,233 | 81 | 461 | |||||||||
| 19 May | 1048.30 | 27.4 | -2.15 (-7.28%) | 32.14 | 275 | 101 | 375 | |||||||||
| 18 May | 1053.10 | 29 | -5.8 (-16.67%) | 31.96 | 190 | 24 | 273 | |||||||||
| 15 May | 1067.50 | 35 | -18.2 (-34.21%) | 30.95 | 180 | 1 | 249 | |||||||||
| 14 May | 1103.30 | 53.55 | 11.55 (27.50%) | 30.07 | 197 | 78 | 248 | |||||||||
| 13 May | 1073.10 | 41.2 | 13.45 (48.47%) | 0 | 344 | -12 | 169 | |||||||||
| 12 May | 1041.40 | 27.5 | 6.7 (32.21%) | 0 | 103 | 71 | 180 | |||||||||
| 11 May | 1023.50 | 21 | -9 (-30.00%) | 0 | 56 | 32 | 109 | |||||||||
| 8 May | 1044.40 | 30 | -3 (-9.09%) | 30.04 | 53 | 34 | 77 | |||||||||
| 7 May | 1055.70 | 33 | 2.9 (9.63%) | 29.17 | 29 | 6 | 42 | |||||||||
| 6 May | 1045.80 | 30.15 | -2.15 (-6.66%) | 30.26 | 33 | 3 | 34 | |||||||||
| 5 May | 1054.70 | 32.5 | 3 (10.17%) | 28.57 | 57 | 13 | 29 | |||||||||
| 4 May | 1042.70 | 29.5 | 3 (11.32%) | 29.84 | 10 | 10 | 15 | |||||||||
| 30 Apr | 1038.00 | 26.5 | -14.8 (-35.84%) | 28.68 | 14 | 4 | 9 | |||||||||
| 29 Apr | 1067.20 | 41.15 | 29 (238.68%) | 28.39 | 6 | 4 | 4 | |||||||||
For Hindalco Industries Ltd - strike price 1100 expiring on 30JUN2026
Delta for 1100 CE is 0.58
Historical price for 1100 CE is as follows
On 26 May HINDALCO was trading at 1103.80. The strike last trading price was 46.25, which was 2.65 higher than the previous day. The implied volatity was 28.07, the open interest changed by -83 which decreased total open position to 1426
On 25 May HINDALCO was trading at 1099.60. The strike last trading price was 43.5, which was -13.85 lower than the previous day. The implied volatity was 29.68, the open interest changed by 722 which increased total open position to 1508
On 22 May HINDALCO was trading at 1109.20. The strike last trading price was 58.35, which was 6.65 higher than the previous day. The implied volatity was 34.4, the open interest changed by 202 which increased total open position to 769
On 21 May HINDALCO was trading at 1099.30. The strike last trading price was 52.45, which was 9.25 higher than the previous day. The implied volatity was 33.74, the open interest changed by 113 which increased total open position to 573
On 20 May HINDALCO was trading at 1085.50. The strike last trading price was 44, which was 16.5 higher than the previous day. The implied volatity was 32.83, the open interest changed by 81 which increased total open position to 461
On 19 May HINDALCO was trading at 1048.30. The strike last trading price was 27.4, which was -2.15 lower than the previous day. The implied volatity was 32.14, the open interest changed by 101 which increased total open position to 375
On 18 May HINDALCO was trading at 1053.10. The strike last trading price was 29, which was -5.8 lower than the previous day. The implied volatity was 31.96, the open interest changed by 24 which increased total open position to 273
On 15 May HINDALCO was trading at 1067.50. The strike last trading price was 35, which was -18.2 lower than the previous day. The implied volatity was 30.95, the open interest changed by 1 which increased total open position to 249
On 14 May HINDALCO was trading at 1103.30. The strike last trading price was 53.55, which was 11.55 higher than the previous day. The implied volatity was 30.07, the open interest changed by 78 which increased total open position to 248
On 13 May HINDALCO was trading at 1073.10. The strike last trading price was 41.2, which was 13.45 higher than the previous day. The implied volatity was 0, the open interest changed by -12 which decreased total open position to 169
On 12 May HINDALCO was trading at 1041.40. The strike last trading price was 27.5, which was 6.7 higher than the previous day. The implied volatity was 0, the open interest changed by 71 which increased total open position to 180
On 11 May HINDALCO was trading at 1023.50. The strike last trading price was 21, which was -9 lower than the previous day. The implied volatity was 0, the open interest changed by 32 which increased total open position to 109
On 8 May HINDALCO was trading at 1044.40. The strike last trading price was 30, which was -3 lower than the previous day. The implied volatity was 30.04, the open interest changed by 34 which increased total open position to 77
On 7 May HINDALCO was trading at 1055.70. The strike last trading price was 33, which was 2.9 higher than the previous day. The implied volatity was 29.17, the open interest changed by 6 which increased total open position to 42
On 6 May HINDALCO was trading at 1045.80. The strike last trading price was 30.15, which was -2.15 lower than the previous day. The implied volatity was 30.26, the open interest changed by 3 which increased total open position to 34
On 5 May HINDALCO was trading at 1054.70. The strike last trading price was 32.5, which was 3 higher than the previous day. The implied volatity was 28.57, the open interest changed by 13 which increased total open position to 29
On 4 May HINDALCO was trading at 1042.70. The strike last trading price was 29.5, which was 3 higher than the previous day. The implied volatity was 29.84, the open interest changed by 10 which increased total open position to 15
On 30 Apr HINDALCO was trading at 1038.00. The strike last trading price was 26.5, which was -14.8 lower than the previous day. The implied volatity was 28.68, the open interest changed by 4 which increased total open position to 9
On 29 Apr HINDALCO was trading at 1067.20. The strike last trading price was 41.15, which was 29 higher than the previous day. The implied volatity was 28.39, the open interest changed by 4 which increased total open position to 4
| HINDALCO 30-Jun-2026 (34d) 1100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.42
Vega: 0.01
Theta: -0.36
Gamma: 0.00469
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 May | 1103.80 | 27 | -11 (-28.95%) | 24.24 | 1,863 | -23 | 724 |
| 25 May | 1099.60 | 38 | 0 (0.00%) | 29.1 | 2,517 | 286 | 744 |
| 22 May | 1109.20 | 37 | -6 (-13.95%) | 31.07 | 1,133 | 194 | 462 |
| 21 May | 1099.30 | 42 | -6 (-12.50%) | 30.96 | 407 | 113 | 273 |
| 20 May | 1085.50 | 49 | -21 (-30.00%) | 30.65 | 194 | 30 | 159 |
| 19 May | 1048.30 | 70 | 1 (1.45%) | 30.19 | 10 | 4 | 129 |
| 18 May | 1053.10 | 69 | 8 (13.11%) | 29.11 | 52 | -11 | 124 |
| 15 May | 1067.50 | 60.6 | 18.7 (44.63%) | 30.83 | 65 | 6 | 133 |
| 14 May | 1103.30 | 41.25 | -14.7 (-26.27%) | 29.56 | 79 | 56 | 126 |
| 13 May | 1073.10 | 55 | -19 (-25.68%) | 0 | 78 | 66 | 70 |
| 12 May | 1041.40 | 74 | 4.1 (5.87%) | 0 | 1 | 0 | 4 |
| 11 May | 1023.50 | 69.9 | 0 (0.00%) | 0 | 0 | 0 | 4 |
| 8 May | 1044.40 | 69.9 | 69.9 | - | 0 | 0 | 4 |
| 7 May | 1055.70 | 69.9 | 69.9 (-66.39%) | 25.59 | 0 | 0 | 4 |
| 6 May | 1045.80 | 69.9 | -138.1 (-66.39%) | 25.59 | 4 | 1 | 1 |
| 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 1100 expiring on 30JUN2026
Delta for 1100 PE is -0.42
Historical price for 1100 PE is as follows
On 26 May HINDALCO was trading at 1103.80. The strike last trading price was 27, which was -11 lower than the previous day. The implied volatity was 24.24, the open interest changed by -23 which decreased total open position to 724
On 25 May HINDALCO was trading at 1099.60. The strike last trading price was 38, which was 0 lower than the previous day. The implied volatity was 29.1, the open interest changed by 286 which increased total open position to 744
On 22 May HINDALCO was trading at 1109.20. The strike last trading price was 37, which was -6 lower than the previous day. The implied volatity was 31.07, the open interest changed by 194 which increased total open position to 462
On 21 May HINDALCO was trading at 1099.30. The strike last trading price was 42, which was -6 lower than the previous day. The implied volatity was 30.96, the open interest changed by 113 which increased total open position to 273
On 20 May HINDALCO was trading at 1085.50. The strike last trading price was 49, which was -21 lower than the previous day. The implied volatity was 30.65, the open interest changed by 30 which increased total open position to 159
On 19 May HINDALCO was trading at 1048.30. The strike last trading price was 70, which was 1 higher than the previous day. The implied volatity was 30.19, the open interest changed by 4 which increased total open position to 129
On 18 May HINDALCO was trading at 1053.10. The strike last trading price was 69, which was 8 higher than the previous day. The implied volatity was 29.11, the open interest changed by -11 which decreased total open position to 124
On 15 May HINDALCO was trading at 1067.50. The strike last trading price was 60.6, which was 18.7 higher than the previous day. The implied volatity was 30.83, the open interest changed by 6 which increased total open position to 133
On 14 May HINDALCO was trading at 1103.30. The strike last trading price was 41.25, which was -14.7 lower than the previous day. The implied volatity was 29.56, the open interest changed by 56 which increased total open position to 126
On 13 May HINDALCO was trading at 1073.10. The strike last trading price was 55, which was -19 lower than the previous day. The implied volatity was 0, the open interest changed by 66 which increased total open position to 70
On 12 May HINDALCO was trading at 1041.40. The strike last trading price was 74, which was 4.1 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 4
On 11 May HINDALCO was trading at 1023.50. The strike last trading price was 69.9, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 4
On 8 May HINDALCO was trading at 1044.40. The strike last trading price was 69.9, which was 69.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 7 May HINDALCO was trading at 1055.70. The strike last trading price was 69.9, which was 69.9 higher than the previous day. The implied volatity was 25.59, the open interest changed by 0 which decreased total open position to 4
On 6 May HINDALCO was trading at 1045.80. The strike last trading price was 69.9, which was -138.1 lower than the previous day. The implied volatity was 25.59, the open interest changed by 1 which increased total open position to 1
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
