HINDALCO

Hindalco Industries Ltd

1024.05 +25.85 (2.59%)

L: 1008.55 H: 1029.8

Back to Option Chain

Historical option data for HINDALCO
29 Jan 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 1000 CE
Delta: 0.67 Vega: 0.99 Theta: -0.76 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	1024.05	53 ₹ 37,100	17.4 12180.00	30.89	5,519 38,63,300	-646 -4,52,200	1,021 7,14,700
28 Jan	998.20	37 ₹ 25,900	16.75 11725.00	29.14	19,367 1,35,56,900	600 4,20,000	1,663 11,64,100
27 Jan	961.85	21 ₹ 14,700	4.15 2905.00	31.6	4,080 28,56,000	423 2,96,100	1,038 7,26,600
23 Jan	950.30	17.2 ₹ 12,040	3.1 2170.00	29.27	1,640 11,48,000	131 91,700	616 4,31,200
22 Jan	944.45	14.2 ₹ 9,940	-0.05 -35.00	27.65	404 2,82,800	33 23,100	485 3,39,500
21 Jan	939.20	14.45 ₹ 10,115	2.95 2065.00	28.9	723 5,06,100	72 50,400	452 3,16,400
20 Jan	928.10	11.85 ₹ 8,295	-4.05 -2835.00	28.81	413 2,89,100	2 1,400	381 2,66,700

19 Jan	939.95	15.25 ₹ 10,675	0.25 175.00	29.05	344 2,40,800	26 18,200	378 2,64,600
16 Jan	934.65	14.9 ₹ 10,430	-7.45 -5215.00	29.29	231 1,61,700	-4 -2,800	351 2,45,700
14 Jan	955.35	22.25 ₹ 15,575	5.95 4165.00	27.99	697 4,87,900	-103 -72,100	356 2,49,200
13 Jan	936.30	16.05 ₹ 11,235	3.35 2345.00	28.29	70 49,000	7 4,900	458 3,20,600
12 Jan	920.15	12.85 ₹ 8,995	3.45 2415.00	28.51	95 66,500	15 10,500	452 3,16,400
9 Jan	900.95	9.4 ₹ 6,580	-1.6 -1120.00	27.75	146 1,02,200	-23 -16,100	437 3,05,900
8 Jan	903.95	11.5 ₹ 8,050	-7.65 -5355.00	29.88	139 97,300	11 7,700	455 3,18,500
7 Jan	938.45	19.45 ₹ 13,615	-1.7 -1190.00	28.17	65 45,500	-17 -11,900	443 3,10,100
6 Jan	942.25	20.75 ₹ 14,525	5.3 3710.00	27.32	326 2,28,200	161 1,12,700	460 3,22,000
5 Jan	931.70	15.45 ₹ 10,815	1.15 805.00	25.93	123 86,100	10 7,000	300 2,10,000
2 Jan	925.70	14.25 ₹ 9,975	5.95 4165.00	25.08	122 85,400	60 42,000	295 2,06,500
1 Jan	894.95	8.25 ₹ 5,775	0.05 35.00	25.96	66 46,200	20 14,000	235 1,64,500
31 Dec	886.70	8.2 ₹ 5,740	-1.65 -1155.00	27.25	69 48,300	1 700	215 1,50,500
30 Dec	884.15	9.25 ₹ 6,475	0.35 245.00	28.66	227 1,58,900	169 1,18,300	174 1,21,800
29 Dec	865.00	8.9 ₹ 6,230	2.65 1855.00	31.48	5 3,500	2 1,400	2 1,400

For Hindalco Industries Ltd - strike price 1000 expiring on 24FEB2026

Delta for 1000 CE is 0.67

Historical price for 1000 CE is as follows

On 29 Jan HINDALCO was trading at 1024.05. The strike last trading price was 53, which was 17.4 higher than the previous day. The implied volatity was 30.89, the open interest changed by -646 which decreased total open position to 1021

On 28 Jan HINDALCO was trading at 998.20. The strike last trading price was 37, which was 16.75 higher than the previous day. The implied volatity was 29.14, the open interest changed by 600 which increased total open position to 1663

On 27 Jan HINDALCO was trading at 961.85. The strike last trading price was 21, which was 4.15 higher than the previous day. The implied volatity was 31.6, the open interest changed by 423 which increased total open position to 1038

On 23 Jan HINDALCO was trading at 950.30. The strike last trading price was 17.2, which was 3.1 higher than the previous day. The implied volatity was 29.27, the open interest changed by 131 which increased total open position to 616

On 22 Jan HINDALCO was trading at 944.45. The strike last trading price was 14.2, which was -0.05 lower than the previous day. The implied volatity was 27.65, the open interest changed by 33 which increased total open position to 485

On 21 Jan HINDALCO was trading at 939.20. The strike last trading price was 14.45, which was 2.95 higher than the previous day. The implied volatity was 28.9, the open interest changed by 72 which increased total open position to 452

On 20 Jan HINDALCO was trading at 928.10. The strike last trading price was 11.85, which was -4.05 lower than the previous day. The implied volatity was 28.81, the open interest changed by 2 which increased total open position to 381

On 19 Jan HINDALCO was trading at 939.95. The strike last trading price was 15.25, which was 0.25 higher than the previous day. The implied volatity was 29.05, the open interest changed by 26 which increased total open position to 378

On 16 Jan HINDALCO was trading at 934.65. The strike last trading price was 14.9, which was -7.45 lower than the previous day. The implied volatity was 29.29, the open interest changed by -4 which decreased total open position to 351

On 14 Jan HINDALCO was trading at 955.35. The strike last trading price was 22.25, which was 5.95 higher than the previous day. The implied volatity was 27.99, the open interest changed by -103 which decreased total open position to 356

On 13 Jan HINDALCO was trading at 936.30. The strike last trading price was 16.05, which was 3.35 higher than the previous day. The implied volatity was 28.29, the open interest changed by 7 which increased total open position to 458

On 12 Jan HINDALCO was trading at 920.15. The strike last trading price was 12.85, which was 3.45 higher than the previous day. The implied volatity was 28.51, the open interest changed by 15 which increased total open position to 452

On 9 Jan HINDALCO was trading at 900.95. The strike last trading price was 9.4, which was -1.6 lower than the previous day. The implied volatity was 27.75, the open interest changed by -23 which decreased total open position to 437

On 8 Jan HINDALCO was trading at 903.95. The strike last trading price was 11.5, which was -7.65 lower than the previous day. The implied volatity was 29.88, the open interest changed by 11 which increased total open position to 455

On 7 Jan HINDALCO was trading at 938.45. The strike last trading price was 19.45, which was -1.7 lower than the previous day. The implied volatity was 28.17, the open interest changed by -17 which decreased total open position to 443

On 6 Jan HINDALCO was trading at 942.25. The strike last trading price was 20.75, which was 5.3 higher than the previous day. The implied volatity was 27.32, the open interest changed by 161 which increased total open position to 460

On 5 Jan HINDALCO was trading at 931.70. The strike last trading price was 15.45, which was 1.15 higher than the previous day. The implied volatity was 25.93, the open interest changed by 10 which increased total open position to 300

On 2 Jan HINDALCO was trading at 925.70. The strike last trading price was 14.25, which was 5.95 higher than the previous day. The implied volatity was 25.08, the open interest changed by 60 which increased total open position to 295

On 1 Jan HINDALCO was trading at 894.95. The strike last trading price was 8.25, which was 0.05 higher than the previous day. The implied volatity was 25.96, the open interest changed by 20 which increased total open position to 235

On 31 Dec HINDALCO was trading at 886.70. The strike last trading price was 8.2, which was -1.65 lower than the previous day. The implied volatity was 27.25, the open interest changed by 1 which increased total open position to 215

On 30 Dec HINDALCO was trading at 884.15. The strike last trading price was 9.25, which was 0.35 higher than the previous day. The implied volatity was 28.66, the open interest changed by 169 which increased total open position to 174

On 29 Dec HINDALCO was trading at 865.00. The strike last trading price was 8.9, which was 2.65 higher than the previous day. The implied volatity was 31.48, the open interest changed by 2 which increased total open position to 2

HINDALCO 24FEB2026 1000 PE
Delta: -0.36 Vega: 1.02 Theta: -0.67 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	1024.05	27.85 ₹ 19,495	-8.75 -6125.00	39.78	3,440 24,08,000	300 2,10,000	897 6,27,900
28 Jan	998.20	36.15 ₹ 25,305	-19.85 -13895.00	38	3,196 22,37,200	361 2,52,700	600 4,20,000
27 Jan	961.85	54.9 ₹ 38,430	-8.2 -5740.00	36.19	160 1,12,000	-3 -2,100	239 1,67,300
23 Jan	950.30	62.8 ₹ 43,960	-2.2 -1540.00	34.4	278 1,94,600	155 1,08,500	242 1,69,400
22 Jan	944.45	65 ₹ 45,500	-4 -2800.00	32.41	100 70,000	43 30,100	87 60,900
21 Jan	939.20	69 ₹ 48,300	-10.6 -7420.00	32.71	7 4,900	1 700	44 30,800
20 Jan	928.10	79.6 ₹ 55,720	9.6 6720.00	35.37	16 11,200	10 7,000	43 30,100
19 Jan	939.95	70 ₹ 49,000	1.3 910.00	32.4	1 700	0 0	32 22,400
16 Jan	934.65	68.7 ₹ 48,090	7.7 5390.00	25.72	2 1,400	1 700	31 21,700
14 Jan	955.35	61 ₹ 42,700	-16 -11200.00	32.73	13 9,100	7 4,900	29 20,300
13 Jan	936.30	77 ₹ 53,900	-13 -9100.00	34.81	1 700	0 0	0 0
12 Jan	920.15	90 ₹ 63,000	-2.9 -2030.00	37.63	1 700	0 0	24 16,800
9 Jan	900.95	92.9 ₹ 65,030	12.9 9030.00	27.78	1 700	0 0	23 16,100
8 Jan	903.95	80 ₹ 56,000	8.85 6195.00	-	2 1,400	0 0	25 17,500
7 Jan	938.45	71.15 ₹ 49,805	10.35 7245.00	30.29	7 4,900	2 1,400	26 18,200
6 Jan	942.25	60.8 ₹ 42,560	-16.7 -11690.00	24.93	11 7,700	7 4,900	24 16,800
5 Jan	931.70	77.5 ₹ 54,250	-8 -5600.00	31.4	5 3,500	2 1,400	17 11,900
2 Jan	925.70	85.5 ₹ 59,850	-18.5 -12950.00	34.83	9 6,300	1 700	11 7,700
1 Jan	894.95	104 ₹ 72,800	-97.8 -68460.00	31.22	10 7,000	8 5,600	8 5,600
31 Dec	886.70	201.8 ₹ 1,41,260	0 0.00	-	0 0	0 0	0 0
30 Dec	884.15	201.8 ₹ 1,41,260	0 0.00	-	0 0	0 0	0 0
29 Dec	865.00	201.8 ₹ 1,41,260	0 0.00	-	0 0	0 0	0 0

For Hindalco Industries Ltd - strike price 1000 expiring on 24FEB2026

Delta for 1000 PE is -0.36

Historical price for 1000 PE is as follows

On 29 Jan HINDALCO was trading at 1024.05. The strike last trading price was 27.85, which was -8.75 lower than the previous day. The implied volatity was 39.78, the open interest changed by 300 which increased total open position to 897

On 28 Jan HINDALCO was trading at 998.20. The strike last trading price was 36.15, which was -19.85 lower than the previous day. The implied volatity was 38, the open interest changed by 361 which increased total open position to 600

On 27 Jan HINDALCO was trading at 961.85. The strike last trading price was 54.9, which was -8.2 lower than the previous day. The implied volatity was 36.19, the open interest changed by -3 which decreased total open position to 239

On 23 Jan HINDALCO was trading at 950.30. The strike last trading price was 62.8, which was -2.2 lower than the previous day. The implied volatity was 34.4, the open interest changed by 155 which increased total open position to 242

On 22 Jan HINDALCO was trading at 944.45. The strike last trading price was 65, which was -4 lower than the previous day. The implied volatity was 32.41, the open interest changed by 43 which increased total open position to 87

On 21 Jan HINDALCO was trading at 939.20. The strike last trading price was 69, which was -10.6 lower than the previous day. The implied volatity was 32.71, the open interest changed by 1 which increased total open position to 44

On 20 Jan HINDALCO was trading at 928.10. The strike last trading price was 79.6, which was 9.6 higher than the previous day. The implied volatity was 35.37, the open interest changed by 10 which increased total open position to 43

On 19 Jan HINDALCO was trading at 939.95. The strike last trading price was 70, which was 1.3 higher than the previous day. The implied volatity was 32.4, the open interest changed by 0 which decreased total open position to 32

On 16 Jan HINDALCO was trading at 934.65. The strike last trading price was 68.7, which was 7.7 higher than the previous day. The implied volatity was 25.72, the open interest changed by 1 which increased total open position to 31

On 14 Jan HINDALCO was trading at 955.35. The strike last trading price was 61, which was -16 lower than the previous day. The implied volatity was 32.73, the open interest changed by 7 which increased total open position to 29

On 13 Jan HINDALCO was trading at 936.30. The strike last trading price was 77, which was -13 lower than the previous day. The implied volatity was 34.81, the open interest changed by 0 which decreased total open position to 0

On 12 Jan HINDALCO was trading at 920.15. The strike last trading price was 90, which was -2.9 lower than the previous day. The implied volatity was 37.63, the open interest changed by 0 which decreased total open position to 24

On 9 Jan HINDALCO was trading at 900.95. The strike last trading price was 92.9, which was 12.9 higher than the previous day. The implied volatity was 27.78, the open interest changed by 0 which decreased total open position to 23

On 8 Jan HINDALCO was trading at 903.95. The strike last trading price was 80, which was 8.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25

On 7 Jan HINDALCO was trading at 938.45. The strike last trading price was 71.15, which was 10.35 higher than the previous day. The implied volatity was 30.29, the open interest changed by 2 which increased total open position to 26

On 6 Jan HINDALCO was trading at 942.25. The strike last trading price was 60.8, which was -16.7 lower than the previous day. The implied volatity was 24.93, the open interest changed by 7 which increased total open position to 24

On 5 Jan HINDALCO was trading at 931.70. The strike last trading price was 77.5, which was -8 lower than the previous day. The implied volatity was 31.4, the open interest changed by 2 which increased total open position to 17

On 2 Jan HINDALCO was trading at 925.70. The strike last trading price was 85.5, which was -18.5 lower than the previous day. The implied volatity was 34.83, the open interest changed by 1 which increased total open position to 11

On 1 Jan HINDALCO was trading at 894.95. The strike last trading price was 104, which was -97.8 lower than the previous day. The implied volatity was 31.22, the open interest changed by 8 which increased total open position to 8

On 31 Dec HINDALCO was trading at 886.70. The strike last trading price was 201.8, 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 Dec HINDALCO was trading at 884.15. The strike last trading price was 201.8, 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 Dec HINDALCO was trading at 865.00. The strike last trading price was 201.8, 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