Historical option data for HINDALCO
08 Jun 2026 10:37 AM IST
| HINDALCO 30-Jun-2026 (22d) 1110 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.36
Vega: 0.01
Theta: -0.72
Gamma: 0.00469
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 8 Jun | 1072.10 | 18.4 | -8.15 (-30.70%) | 29.77 | 600 | 38 | 2,830 | |||||||||
| 5 Jun | 1092.60 | 25.55 | -20.9 (-44.99%) | 27.68 | 1,458 | 9 | 2,793 | |||||||||
| 4 Jun | 1125.60 | 46.9 | -8.55 (-15.42%) | 30.4 | 47 | -3 | 2,785 | |||||||||
| 3 Jun | 1138.90 | 54.3 | -4.65 (-7.89%) | 28.27 | 138 | 5 | 2,790 | |||||||||
| 2 Jun | 1146.30 | 58.6 | 2 (3.53%) | 26.94 | 203 | -18 | 2,786 | |||||||||
| 1 Jun | 1141.30 | 55.85 | 4.95 (9.72%) | 26.1 | 302 | 0 | 2,803 | |||||||||
| 29 May | 1126.70 | 51.35 | -12.75 (-19.89%) | 26.37 | 682 | -2 | 2,803 | |||||||||
| 27 May | 1149.70 | 64.5 | 25.25 (64.33%) | 27.88 | 2,742 | 968 | 2,807 | |||||||||
| 26 May | 1103.80 | 39.3 | 0.55 (1.42%) | 27.5 | 3,861 | 874 | 1,402 | |||||||||
| 25 May | 1099.60 | 38.1 | -13.85 (-26.66%) | 29.24 | 1,362 | 292 | 527 | |||||||||
| 22 May | 1109.20 | 53.05 | 6.45 (13.84%) | 34.27 | 437 | 127 | 234 | |||||||||
| 21 May | 1099.30 | 46 | 9.5 (26.03%) | 33.27 | 112 | 45 | 106 | |||||||||
| 20 May | 1085.50 | 36.5 | 12.1 (49.59%) | 32.6 | 3 | 1 | 63 | |||||||||
| 19 May | 1048.30 | 24.4 | -1.6 (-6.15%) | 31.9 | 2 | 1 | 62 | |||||||||
| 18 May | 1053.10 | 26 | -5.05 (-16.26%) | 31.39 | 4 | 0 | 60 | |||||||||
| 15 May | 1067.50 | 31.05 | -17.8 (-36.44%) | 29.95 | 90 | 52 | 60 | |||||||||
| 14 May | 1103.30 | 48.85 | -4.85 (-9.03%) | 30.48 | 10 | 0 | 0 | |||||||||
| 13 May | 1073.10 | 0 | -53.7 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 1041.40 | 0 | -53.7 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 1023.50 | 0 | -53.7 (-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 | |||||||||
For Hindalco Industries Ltd - strike price 1110 expiring on 30JUN2026
Delta for 1110 CE is 0.36
Historical price for 1110 CE is as follows
On 8 Jun HINDALCO was trading at 1072.10. The strike last trading price was 18.4, which was -8.15 lower than the previous day. The implied volatity was 29.77, the open interest changed by 38 which increased total open position to 2830
On 5 Jun HINDALCO was trading at 1092.60. The strike last trading price was 25.55, which was -20.9 lower than the previous day. The implied volatity was 27.68, the open interest changed by 9 which increased total open position to 2793
On 4 Jun HINDALCO was trading at 1125.60. The strike last trading price was 46.9, which was -8.55 lower than the previous day. The implied volatity was 30.4, the open interest changed by -3 which decreased total open position to 2785
On 3 Jun HINDALCO was trading at 1138.90. The strike last trading price was 54.3, which was -4.65 lower than the previous day. The implied volatity was 28.27, the open interest changed by 5 which increased total open position to 2790
On 2 Jun HINDALCO was trading at 1146.30. The strike last trading price was 58.6, which was 2 higher than the previous day. The implied volatity was 26.94, the open interest changed by -18 which decreased total open position to 2786
On 1 Jun HINDALCO was trading at 1141.30. The strike last trading price was 55.85, which was 4.95 higher than the previous day. The implied volatity was 26.1, the open interest changed by 0 which decreased total open position to 2803
On 29 May HINDALCO was trading at 1126.70. The strike last trading price was 51.35, which was -12.75 lower than the previous day. The implied volatity was 26.37, the open interest changed by -2 which decreased total open position to 2803
On 27 May HINDALCO was trading at 1149.70. The strike last trading price was 64.5, which was 25.25 higher than the previous day. The implied volatity was 27.88, the open interest changed by 968 which increased total open position to 2807
On 26 May HINDALCO was trading at 1103.80. The strike last trading price was 39.3, which was 0.55 higher than the previous day. The implied volatity was 27.5, the open interest changed by 874 which increased total open position to 1402
On 25 May HINDALCO was trading at 1099.60. The strike last trading price was 38.1, which was -13.85 lower than the previous day. The implied volatity was 29.24, the open interest changed by 292 which increased total open position to 527
On 22 May HINDALCO was trading at 1109.20. The strike last trading price was 53.05, which was 6.45 higher than the previous day. The implied volatity was 34.27, the open interest changed by 127 which increased total open position to 234
On 21 May HINDALCO was trading at 1099.30. The strike last trading price was 46, which was 9.5 higher than the previous day. The implied volatity was 33.27, the open interest changed by 45 which increased total open position to 106
On 20 May HINDALCO was trading at 1085.50. The strike last trading price was 36.5, which was 12.1 higher than the previous day. The implied volatity was 32.6, the open interest changed by 1 which increased total open position to 63
On 19 May HINDALCO was trading at 1048.30. The strike last trading price was 24.4, which was -1.6 lower than the previous day. The implied volatity was 31.9, the open interest changed by 1 which increased total open position to 62
On 18 May HINDALCO was trading at 1053.10. The strike last trading price was 26, which was -5.05 lower than the previous day. The implied volatity was 31.39, the open interest changed by 0 which decreased total open position to 60
On 15 May HINDALCO was trading at 1067.50. The strike last trading price was 31.05, which was -17.8 lower than the previous day. The implied volatity was 29.95, the open interest changed by 52 which increased total open position to 60
On 14 May HINDALCO was trading at 1103.30. The strike last trading price was 48.85, which was -4.85 lower than the previous day. The implied volatity was 30.48, 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 -53.7 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 -53.7 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 -53.7 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
| HINDALCO 30-Jun-2026 (22d) 1110 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.68
Vega: 0.01
Theta: -0.44
Gamma: 0.00526
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 8 Jun | 1072.10 | 47.95 | 12.15 (33.94%) | 25.62 | 203 | -33 | 615 |
| 5 Jun | 1092.60 | 36.3 | 15.3 (72.86%) | 24.88 | 1,205 | 33 | 653 |
| 4 Jun | 1125.60 | 20.95 | 3.95 (23.24%) | 24.85 | 350 | -2 | 620 |
| 3 Jun | 1138.90 | 17.2 | 1.2 (7.50%) | 25.57 | 428 | -1 | 623 |
| 2 Jun | 1146.30 | 15.3 | -2.2 (-12.57%) | 25.51 | 423 | 67 | 625 |
| 1 Jun | 1141.30 | 17.45 | -3.35 (-16.11%) | 26.1 | 665 | 65 | 558 |
| 29 May | 1126.70 | 21.05 | 4.1 (24.19%) | 25.25 | 772 | -101 | 501 |
| 27 May | 1149.70 | 16.75 | -17.55 (-51.17%) | 24.76 | 1,933 | 342 | 602 |
| 26 May | 1103.80 | 31 | -12 (-27.91%) | 24.17 | 1,190 | 84 | 225 |
| 25 May | 1099.60 | 43 | 1 (2.38%) | 28.92 | 332 | -25 | 139 |
| 22 May | 1109.20 | 41 | -7 (-14.58%) | 31.47 | 537 | 131 | 165 |
| 21 May | 1099.30 | 48 | -10 (-17.24%) | 32.01 | 63 | 13 | 16 |
| 20 May | 1085.50 | 58 | -20 (-25.64%) | 33.47 | 6 | 3 | 3 |
| 19 May | 1048.30 | 0 | 0 | - | 0 | 0 | 0 |
| 18 May | 1053.10 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 1067.50 | 0 | -78.35 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 1103.30 | 0 | -78.35 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 1073.10 | 0 | -78.35 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 1041.40 | 0 | -78.35 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 1023.50 | 0 | -78.35 (-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 |
For Hindalco Industries Ltd - strike price 1110 expiring on 30JUN2026
Delta for 1110 PE is -0.68
Historical price for 1110 PE is as follows
On 8 Jun HINDALCO was trading at 1072.10. The strike last trading price was 47.95, which was 12.15 higher than the previous day. The implied volatity was 25.62, the open interest changed by -33 which decreased total open position to 615
On 5 Jun HINDALCO was trading at 1092.60. The strike last trading price was 36.3, which was 15.3 higher than the previous day. The implied volatity was 24.88, the open interest changed by 33 which increased total open position to 653
On 4 Jun HINDALCO was trading at 1125.60. The strike last trading price was 20.95, which was 3.95 higher than the previous day. The implied volatity was 24.85, the open interest changed by -2 which decreased total open position to 620
On 3 Jun HINDALCO was trading at 1138.90. The strike last trading price was 17.2, which was 1.2 higher than the previous day. The implied volatity was 25.57, the open interest changed by -1 which decreased total open position to 623
On 2 Jun HINDALCO was trading at 1146.30. The strike last trading price was 15.3, which was -2.2 lower than the previous day. The implied volatity was 25.51, the open interest changed by 67 which increased total open position to 625
On 1 Jun HINDALCO was trading at 1141.30. The strike last trading price was 17.45, which was -3.35 lower than the previous day. The implied volatity was 26.1, the open interest changed by 65 which increased total open position to 558
On 29 May HINDALCO was trading at 1126.70. The strike last trading price was 21.05, which was 4.1 higher than the previous day. The implied volatity was 25.25, the open interest changed by -101 which decreased total open position to 501
On 27 May HINDALCO was trading at 1149.70. The strike last trading price was 16.75, which was -17.55 lower than the previous day. The implied volatity was 24.76, the open interest changed by 342 which increased total open position to 602
On 26 May HINDALCO was trading at 1103.80. The strike last trading price was 31, which was -12 lower than the previous day. The implied volatity was 24.17, the open interest changed by 84 which increased total open position to 225
On 25 May HINDALCO was trading at 1099.60. The strike last trading price was 43, which was 1 higher than the previous day. The implied volatity was 28.92, the open interest changed by -25 which decreased total open position to 139
On 22 May HINDALCO was trading at 1109.20. The strike last trading price was 41, which was -7 lower than the previous day. The implied volatity was 31.47, the open interest changed by 131 which increased total open position to 165
On 21 May HINDALCO was trading at 1099.30. The strike last trading price was 48, which was -10 lower than the previous day. The implied volatity was 32.01, the open interest changed by 13 which increased total open position to 16
On 20 May HINDALCO was trading at 1085.50. The strike last trading price was 58, which was -20 lower than the previous day. The implied volatity was 33.47, the open interest changed by 3 which increased total open position to 3
On 19 May HINDALCO was trading at 1048.30. 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 18 May HINDALCO was trading at 1053.10. 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 15 May HINDALCO was trading at 1067.50. The strike last trading price was 0, which was -78.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May HINDALCO was trading at 1103.30. The strike last trading price was 0, which was -78.35 lower than the previous day. The implied volatity was 0, 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 -78.35 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 -78.35 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 -78.35 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
