HINDALCO

Hindalco Industries Ltd

942.55 +7.10 (0.76%)

L: 922 H: 944

Back to Option Chain

Historical option data for HINDALCO
06 Feb 2026 04:10 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

HINDALCO 24-FEB-2026 950 CE
Delta: 0.47 Vega: 0.83 Theta: -1.03 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
6 Feb	942.55	28.8 ₹ 20,160	-1.3 -910.00	39.86	1,790 12,53,000	132 92,400	891 6,23,700
5 Feb	935.45	29.95 ₹ 20,965	-13.65 -9555.00	40.07	2,418 16,92,600	197 1,37,900	759 5,31,300
4 Feb	964.95	46 ₹ 32,200	6.6 4620.00	35.61	1,079 7,55,300	-32 -22,400	562 3,93,400
3 Feb	955.30	39.5 ₹ 27,650	11.5 8050.00	37.82	3,204 22,42,800	-120 -84,000	598 4,18,600
2 Feb	930.50	29.15 ₹ 20,405	8.3 5810.00	35.94	3,671 25,69,700	177 1,23,900	732 5,12,400
1 Feb	908.20	19.9 ₹ 13,930	-24.4 -17080.00	38.19	3,996 27,97,200	209 1,46,300	556 3,89,200
30 Jan	962.60	41.75 ₹ 29,225	-43.95 -30765.00	31.32	990 6,93,000	53 37,100	343 2,40,100
29 Jan	1024.05	87.1 ₹ 60,970	23.25 16275.00	25.43	260 1,82,000	10 7,000	289 2,02,300
28 Jan	998.20	66.35 ₹ 46,445	24.5 17150.00	24.71	1,318 9,22,600	-206 -1,44,200	282 1,97,400
27 Jan	961.85	42.6 ₹ 29,820	6.5 4550.00	31.01	1,551 10,85,700	-3 -2,100	493 3,45,100
23 Jan	950.30	36.55 ₹ 25,585	5 3500.00	28.36	1,339 9,37,300	16 11,200	496 3,47,200
22 Jan	944.45	31.95 ₹ 22,365	0.95 665.00	26.65	896 6,27,200	31 21,700	476 3,33,200
21 Jan	939.20	31.45 ₹ 22,015	5.35 3745.00	27.99	690 4,83,000	179 1,25,300	446 3,12,200
20 Jan	928.10	25.05 ₹ 17,535	-7.5 -5250.00	26.54	455 3,18,500	96 67,200	269 1,88,300
19 Jan	939.95	32 ₹ 22,400	0.45 315.00	27.93	177 1,23,900	52 36,400	170 1,19,000
16 Jan	934.65	31.05 ₹ 21,735	-12.3 -8610.00	28.57	133 93,100	37 25,900	118 82,600
14 Jan	955.35	43.4 ₹ 30,380	11.05 7735.00	27.25	129 90,300	46 32,200	82 57,400
13 Jan	936.30	33.9 ₹ 23,730	6.45 4515.00	28.34	35 24,500	3 2,100	35 24,500
12 Jan	920.15	27.5 ₹ 19,250	8.1 5670.00	28.1	16 11,200	4 2,800	29 20,300
9 Jan	900.95	19.4 ₹ 13,580	-4.15 -2905.00	25.88	7 4,900	-2 -1,400	25 17,500
8 Jan	903.95	23.55 ₹ 16,485	-12.6 -8820.00	29.23	23 16,100	10 7,000	27 18,900
7 Jan	938.45	36.45 ₹ 25,515	-3.45 -2415.00	26.78	12 8,400	6 4,200	16 11,200
6 Jan	942.25	40.3 ₹ 28,210	10.3 7210.00	26.99	13 9,100	3 2,100	10 7,000
5 Jan	931.70	30 ₹ 21,000	15 10500.00	23.43	1 700	0 0	6 4,200

2 Jan	925.70	15 ₹ 10,500	-2.85 -1995.00	-	0 0	0 0	6 4,200
1 Jan	894.95	15 ₹ 10,500	-2.85 -1995.00	22.58	3 2,100	0 0	6 4,200
31 Dec	886.70	17.85 ₹ 12,495	-5.1 -3570.00	26.69	7 4,900	5 3,500	5 3,500

For Hindalco Industries Ltd - strike price 950 expiring on 24FEB2026

Delta for 950 CE is 0.47

Historical price for 950 CE is as follows

On 6 Feb HINDALCO was trading at 942.55. The strike last trading price was 28.8, which was -1.3 lower than the previous day. The implied volatity was 39.86, the open interest changed by 132 which increased total open position to 891

On 5 Feb HINDALCO was trading at 935.45. The strike last trading price was 29.95, which was -13.65 lower than the previous day. The implied volatity was 40.07, the open interest changed by 197 which increased total open position to 759

On 4 Feb HINDALCO was trading at 964.95. The strike last trading price was 46, which was 6.6 higher than the previous day. The implied volatity was 35.61, the open interest changed by -32 which decreased total open position to 562

On 3 Feb HINDALCO was trading at 955.30. The strike last trading price was 39.5, which was 11.5 higher than the previous day. The implied volatity was 37.82, the open interest changed by -120 which decreased total open position to 598

On 2 Feb HINDALCO was trading at 930.50. The strike last trading price was 29.15, which was 8.3 higher than the previous day. The implied volatity was 35.94, the open interest changed by 177 which increased total open position to 732

On 1 Feb HINDALCO was trading at 908.20. The strike last trading price was 19.9, which was -24.4 lower than the previous day. The implied volatity was 38.19, the open interest changed by 209 which increased total open position to 556

On 30 Jan HINDALCO was trading at 962.60. The strike last trading price was 41.75, which was -43.95 lower than the previous day. The implied volatity was 31.32, the open interest changed by 53 which increased total open position to 343

On 29 Jan HINDALCO was trading at 1024.05. The strike last trading price was 87.1, which was 23.25 higher than the previous day. The implied volatity was 25.43, the open interest changed by 10 which increased total open position to 289

On 28 Jan HINDALCO was trading at 998.20. The strike last trading price was 66.35, which was 24.5 higher than the previous day. The implied volatity was 24.71, the open interest changed by -206 which decreased total open position to 282

On 27 Jan HINDALCO was trading at 961.85. The strike last trading price was 42.6, which was 6.5 higher than the previous day. The implied volatity was 31.01, the open interest changed by -3 which decreased total open position to 493

On 23 Jan HINDALCO was trading at 950.30. The strike last trading price was 36.55, which was 5 higher than the previous day. The implied volatity was 28.36, the open interest changed by 16 which increased total open position to 496

On 22 Jan HINDALCO was trading at 944.45. The strike last trading price was 31.95, which was 0.95 higher than the previous day. The implied volatity was 26.65, the open interest changed by 31 which increased total open position to 476

On 21 Jan HINDALCO was trading at 939.20. The strike last trading price was 31.45, which was 5.35 higher than the previous day. The implied volatity was 27.99, the open interest changed by 179 which increased total open position to 446

On 20 Jan HINDALCO was trading at 928.10. The strike last trading price was 25.05, which was -7.5 lower than the previous day. The implied volatity was 26.54, the open interest changed by 96 which increased total open position to 269

On 19 Jan HINDALCO was trading at 939.95. The strike last trading price was 32, which was 0.45 higher than the previous day. The implied volatity was 27.93, the open interest changed by 52 which increased total open position to 170

On 16 Jan HINDALCO was trading at 934.65. The strike last trading price was 31.05, which was -12.3 lower than the previous day. The implied volatity was 28.57, the open interest changed by 37 which increased total open position to 118

On 14 Jan HINDALCO was trading at 955.35. The strike last trading price was 43.4, which was 11.05 higher than the previous day. The implied volatity was 27.25, the open interest changed by 46 which increased total open position to 82

On 13 Jan HINDALCO was trading at 936.30. The strike last trading price was 33.9, which was 6.45 higher than the previous day. The implied volatity was 28.34, the open interest changed by 3 which increased total open position to 35

On 12 Jan HINDALCO was trading at 920.15. The strike last trading price was 27.5, which was 8.1 higher than the previous day. The implied volatity was 28.1, the open interest changed by 4 which increased total open position to 29

On 9 Jan HINDALCO was trading at 900.95. The strike last trading price was 19.4, which was -4.15 lower than the previous day. The implied volatity was 25.88, the open interest changed by -2 which decreased total open position to 25

On 8 Jan HINDALCO was trading at 903.95. The strike last trading price was 23.55, which was -12.6 lower than the previous day. The implied volatity was 29.23, the open interest changed by 10 which increased total open position to 27

On 7 Jan HINDALCO was trading at 938.45. The strike last trading price was 36.45, which was -3.45 lower than the previous day. The implied volatity was 26.78, the open interest changed by 6 which increased total open position to 16

On 6 Jan HINDALCO was trading at 942.25. The strike last trading price was 40.3, which was 10.3 higher than the previous day. The implied volatity was 26.99, the open interest changed by 3 which increased total open position to 10

On 5 Jan HINDALCO was trading at 931.70. The strike last trading price was 30, which was 15 higher than the previous day. The implied volatity was 23.43, the open interest changed by 0 which decreased total open position to 6

On 2 Jan HINDALCO was trading at 925.70. The strike last trading price was 15, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 1 Jan HINDALCO was trading at 894.95. The strike last trading price was 15, which was -2.85 lower than the previous day. The implied volatity was 22.58, the open interest changed by 0 which decreased total open position to 6

On 31 Dec HINDALCO was trading at 886.70. The strike last trading price was 17.85, which was -5.1 lower than the previous day. The implied volatity was 26.69, the open interest changed by 5 which increased total open position to 5

HINDALCO 24FEB2026 950 PE
Delta: -0.52 Vega: 0.83 Theta: -0.83 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
6 Feb	942.55	40.2 ₹ 28,140	-0.6 -420.00	42.49	647 4,52,900	85 59,500	821 5,74,700
5 Feb	935.45	40.45 ₹ 28,315	13.05 9135.00	41.76	995 6,96,500	17 11,900	740 5,18,000
4 Feb	964.95	25.1 ₹ 17,570	-5.85 -4095.00	40.63	1,062 7,43,400	2 1,400	734 5,13,800
3 Feb	955.30	30.4 ₹ 21,280	-11.4 -7980.00	38.65	2,735 19,14,500	155 1,08,500	728 5,09,600
2 Feb	930.50	39.7 ₹ 27,790	-19.4 -13580.00	38.52	332 2,32,400	29 20,300	570 3,99,000
1 Feb	908.20	61.4 ₹ 42,980	29.2 20440.00	43.4	1,204 8,42,800	-54 -37,800	544 3,80,800
30 Jan	962.60	32.3 ₹ 22,610	20.35 14245.00	41.45	4,371 30,59,700	-4 -2,800	594 4,15,800
29 Jan	1024.05	12 ₹ 8,400	-4.35 -3045.00	39.08	1,252 8,76,400	144 1,00,800	600 4,20,000
28 Jan	998.20	16.15 ₹ 11,305	-11.5 -8050.00	37	2,583 18,08,100	103 72,100	457 3,19,900
27 Jan	961.85	26.95 ₹ 18,865	-5.85 -4095.00	34.76	1,452 10,16,400	63 44,100	372 2,60,400
23 Jan	950.30	32.15 ₹ 22,505	-2.15 -1505.00	32.76	1,286 9,00,200	-159 -1,11,300	305 2,13,500
22 Jan	944.45	33.9 ₹ 23,730	-2.95 -2065.00	31.52	406 2,84,200	50 35,000	465 3,25,500
21 Jan	939.20	37 ₹ 25,900	-5.95 -4165.00	31.8	386 2,70,200	17 11,900	415 2,90,500
20 Jan	928.10	42.45 ₹ 29,715	3.5 2450.00	31.33	414 2,89,800	334 2,33,800	397 2,77,900
19 Jan	939.95	38.95 ₹ 27,265	-3.95 -2765.00	32.33	34 23,800	22 15,400	63 44,100
16 Jan	934.65	42.9 ₹ 30,030	11.3 7910.00	31.82	22 15,400	4 2,800	42 29,400
14 Jan	955.35	31.75 ₹ 22,225	-11.25 -7875.00	31.16	39 27,300	19 13,300	37 25,900
13 Jan	936.30	43 ₹ 30,100	-6.75 -4725.00	32.27	9 6,300	2 1,400	15 10,500
12 Jan	920.15	49.75 ₹ 34,825	-10.8 -7560.00	31.53	2 1,400	1 700	13 9,100
9 Jan	900.95	60.55 ₹ 42,385	21.55 15085.00	-	0 0	0 0	12 8,400
8 Jan	903.95	60.55 ₹ 42,385	21.55 15085.00	30.97	1 700	0 0	12 8,400
7 Jan	938.45	39 ₹ 27,300	1.25 875.00	29.5	5 3,500	2 1,400	11 7,700
6 Jan	942.25	37.75 ₹ 26,425	-42.25 -29575.00	29.7	17 11,900	7 4,900	7 4,900
5 Jan	931.70	80 ₹ 56,000	0 0.00	-	0 0	0 0	0 0
2 Jan	925.70	80 ₹ 56,000	0 0.00	-	0 0	0 0	0 0
1 Jan	894.95	80 ₹ 56,000	0 0.00	-	0 0	0 0	0 0
31 Dec	886.70	80 ₹ 56,000	0 0.00	-	0 0	0 0	0 0

For Hindalco Industries Ltd - strike price 950 expiring on 24FEB2026

Delta for 950 PE is -0.52

Historical price for 950 PE is as follows

On 6 Feb HINDALCO was trading at 942.55. The strike last trading price was 40.2, which was -0.6 lower than the previous day. The implied volatity was 42.49, the open interest changed by 85 which increased total open position to 821

On 5 Feb HINDALCO was trading at 935.45. The strike last trading price was 40.45, which was 13.05 higher than the previous day. The implied volatity was 41.76, the open interest changed by 17 which increased total open position to 740

On 4 Feb HINDALCO was trading at 964.95. The strike last trading price was 25.1, which was -5.85 lower than the previous day. The implied volatity was 40.63, the open interest changed by 2 which increased total open position to 734

On 3 Feb HINDALCO was trading at 955.30. The strike last trading price was 30.4, which was -11.4 lower than the previous day. The implied volatity was 38.65, the open interest changed by 155 which increased total open position to 728

On 2 Feb HINDALCO was trading at 930.50. The strike last trading price was 39.7, which was -19.4 lower than the previous day. The implied volatity was 38.52, the open interest changed by 29 which increased total open position to 570

On 1 Feb HINDALCO was trading at 908.20. The strike last trading price was 61.4, which was 29.2 higher than the previous day. The implied volatity was 43.4, the open interest changed by -54 which decreased total open position to 544

On 30 Jan HINDALCO was trading at 962.60. The strike last trading price was 32.3, which was 20.35 higher than the previous day. The implied volatity was 41.45, the open interest changed by -4 which decreased total open position to 594

On 29 Jan HINDALCO was trading at 1024.05. The strike last trading price was 12, which was -4.35 lower than the previous day. The implied volatity was 39.08, the open interest changed by 144 which increased total open position to 600

On 28 Jan HINDALCO was trading at 998.20. The strike last trading price was 16.15, which was -11.5 lower than the previous day. The implied volatity was 37, the open interest changed by 103 which increased total open position to 457

On 27 Jan HINDALCO was trading at 961.85. The strike last trading price was 26.95, which was -5.85 lower than the previous day. The implied volatity was 34.76, the open interest changed by 63 which increased total open position to 372

On 23 Jan HINDALCO was trading at 950.30. The strike last trading price was 32.15, which was -2.15 lower than the previous day. The implied volatity was 32.76, the open interest changed by -159 which decreased total open position to 305

On 22 Jan HINDALCO was trading at 944.45. The strike last trading price was 33.9, which was -2.95 lower than the previous day. The implied volatity was 31.52, the open interest changed by 50 which increased total open position to 465

On 21 Jan HINDALCO was trading at 939.20. The strike last trading price was 37, which was -5.95 lower than the previous day. The implied volatity was 31.8, the open interest changed by 17 which increased total open position to 415

On 20 Jan HINDALCO was trading at 928.10. The strike last trading price was 42.45, which was 3.5 higher than the previous day. The implied volatity was 31.33, the open interest changed by 334 which increased total open position to 397

On 19 Jan HINDALCO was trading at 939.95. The strike last trading price was 38.95, which was -3.95 lower than the previous day. The implied volatity was 32.33, the open interest changed by 22 which increased total open position to 63

On 16 Jan HINDALCO was trading at 934.65. The strike last trading price was 42.9, which was 11.3 higher than the previous day. The implied volatity was 31.82, the open interest changed by 4 which increased total open position to 42

On 14 Jan HINDALCO was trading at 955.35. The strike last trading price was 31.75, which was -11.25 lower than the previous day. The implied volatity was 31.16, the open interest changed by 19 which increased total open position to 37

On 13 Jan HINDALCO was trading at 936.30. The strike last trading price was 43, which was -6.75 lower than the previous day. The implied volatity was 32.27, the open interest changed by 2 which increased total open position to 15

On 12 Jan HINDALCO was trading at 920.15. The strike last trading price was 49.75, which was -10.8 lower than the previous day. The implied volatity was 31.53, the open interest changed by 1 which increased total open position to 13

On 9 Jan HINDALCO was trading at 900.95. The strike last trading price was 60.55, which was 21.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 8 Jan HINDALCO was trading at 903.95. The strike last trading price was 60.55, which was 21.55 higher than the previous day. The implied volatity was 30.97, the open interest changed by 0 which decreased total open position to 12

On 7 Jan HINDALCO was trading at 938.45. The strike last trading price was 39, which was 1.25 higher than the previous day. The implied volatity was 29.5, the open interest changed by 2 which increased total open position to 11

On 6 Jan HINDALCO was trading at 942.25. The strike last trading price was 37.75, which was -42.25 lower than the previous day. The implied volatity was 29.7, the open interest changed by 7 which increased total open position to 7

On 5 Jan HINDALCO was trading at 931.70. The strike last trading price was 80, 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 2 Jan HINDALCO was trading at 925.70. The strike last trading price was 80, 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 1 Jan HINDALCO was trading at 894.95. The strike last trading price was 80, 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 31 Dec HINDALCO was trading at 886.70. The strike last trading price was 80, 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

Related Pages for HINDALCO

HINDALCO

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJAJHLDNG

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD