HINDALCO
Hindalco Industries Ltd
Historical option data for HINDALCO
02 Apr 2026 04:10 PM IST
| HINDALCO 28-Apr-2026 (24d) 1020 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.15
Vega: 0.58
Theta: -0.41
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 2 Apr | 916.25 | 6.3 | 1.7 | 33.65 | 284 | 49 | 211 | |||||||||
| 1 Apr | 904.60 | 4.5 | -0.1 | 33.42 | 268 | 93 | 162 | |||||||||
| 30 Mar | 884.45 | 4.9 | 1.6 | 36.86 | 396 | 38 | 69 | |||||||||
| 27 Mar | 866.70 | 3.3 | 0.2 | 36.35 | 11 | 4 | 31 | |||||||||
| 25 Mar | 868.65 | 3 | -0.05 | 33.9 | 20 | -1 | 25 | |||||||||
| 24 Mar | 854.65 | 3.05 | -0.3 | 36.59 | 12 | -4 | 26 | |||||||||
| 23 Mar | 840.25 | 3.35 | -3.25 | 39.25 | 3 | -1 | 31 | |||||||||
| 20 Mar | 874.25 | 6.6 | -1.1 | 37.59 | 4 | 0 | 32 | |||||||||
| 19 Mar | 897.05 | 7.7 | -5.75 | 32.67 | 26 | 1 | 32 | |||||||||
| 18 Mar | 933.05 | 13.45 | -2.45 | 31.54 | 29 | 23 | 29 | |||||||||
| 17 Mar | 936.65 | 15.9 | 0.9 | 32.71 | 1 | 0 | 6 | |||||||||
| 16 Mar | 921.15 | 15 | -5 | - | 2 | 0 | 0 | |||||||||
| 13 Mar | 910.05 | 15 | -5 | 35.95 | 2 | 0 | 0 | |||||||||
| 12 Mar | 969.75 | 20 | 0 | - | 0 | 1 | 0 | |||||||||
| 11 Mar | 959.10 | 20 | 0 | 27.52 | 1 | 0 | 5 | |||||||||
| 10 Mar | 956.60 | 20 | -3.5 | - | 1 | 0 | 5 | |||||||||
| 9 Mar | 945.35 | 20 | -3.5 | 30.56 | 1 | 0 | 4 | |||||||||
| 6 Mar | 958.90 | 23.5 | 9.45 | 28.48 | 2 | 1 | 3 | |||||||||
| 5 Mar | 954.95 | 14.05 | -29.9 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 921.80 | 14.05 | -29.9 | - | 0 | 0 | 2 | |||||||||
| 2 Mar | 940.00 | 14.05 | -29.9 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 924.70 | 14.05 | -29.9 | - | 2 | 0 | 2 | |||||||||
| 26 Feb | 941.30 | 14.05 | -29.9 | 23.31 | 2 | 0 | 0 | |||||||||
| 25 Feb | 937.40 | 43.95 | 0 | 4.59 | 0 | 0 | 0 | |||||||||
| 24 Feb | 922.85 | 43.95 | 0 | 5.56 | 0 | 0 | 0 | |||||||||
| 23 Feb | 916.20 | 43.95 | 0 | 5.79 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 20 Feb | 935.70 | 43.95 | 0 | 4.76 | 0 | 0 | 0 | |||||||||
| 11 Feb | 965.95 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 968.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 964.25 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 942.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 935.45 | 0 | 0 | 3.7 | 0 | 0 | 0 | |||||||||
| 4 Feb | 964.95 | 0 | 0 | 2.09 | 0 | 0 | 0 | |||||||||
| 3 Feb | 955.30 | 0 | 0 | 2.46 | 0 | 0 | 0 | |||||||||
| 2 Feb | 930.50 | 0 | 0 | 4.1 | 0 | 0 | 0 | |||||||||
| 1 Feb | 908.20 | 0 | 0 | 4.74 | 0 | 0 | 0 | |||||||||
| 30 Jan | 962.60 | 0 | 0 | 1.92 | 0 | 0 | 0 | |||||||||
| 29 Jan | 1024.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Hindalco Industries Ltd - strike price 1020 expiring on 28APR2026
Delta for 1020 CE is 0.15
Historical price for 1020 CE is as follows
On 2 Apr HINDALCO was trading at 916.25. The strike last trading price was 6.3, which was 1.7 higher than the previous day. The implied volatity was 33.65, the open interest changed by 49 which increased total open position to 211
On 1 Apr HINDALCO was trading at 904.60. The strike last trading price was 4.5, which was -0.1 lower than the previous day. The implied volatity was 33.42, the open interest changed by 93 which increased total open position to 162
On 30 Mar HINDALCO was trading at 884.45. The strike last trading price was 4.9, which was 1.6 higher than the previous day. The implied volatity was 36.86, the open interest changed by 38 which increased total open position to 69
On 27 Mar HINDALCO was trading at 866.70. The strike last trading price was 3.3, which was 0.2 higher than the previous day. The implied volatity was 36.35, the open interest changed by 4 which increased total open position to 31
On 25 Mar HINDALCO was trading at 868.65. The strike last trading price was 3, which was -0.05 lower than the previous day. The implied volatity was 33.9, the open interest changed by -1 which decreased total open position to 25
On 24 Mar HINDALCO was trading at 854.65. The strike last trading price was 3.05, which was -0.3 lower than the previous day. The implied volatity was 36.59, the open interest changed by -4 which decreased total open position to 26
On 23 Mar HINDALCO was trading at 840.25. The strike last trading price was 3.35, which was -3.25 lower than the previous day. The implied volatity was 39.25, the open interest changed by -1 which decreased total open position to 31
On 20 Mar HINDALCO was trading at 874.25. The strike last trading price was 6.6, which was -1.1 lower than the previous day. The implied volatity was 37.59, the open interest changed by 0 which decreased total open position to 32
On 19 Mar HINDALCO was trading at 897.05. The strike last trading price was 7.7, which was -5.75 lower than the previous day. The implied volatity was 32.67, the open interest changed by 1 which increased total open position to 32
On 18 Mar HINDALCO was trading at 933.05. The strike last trading price was 13.45, which was -2.45 lower than the previous day. The implied volatity was 31.54, the open interest changed by 23 which increased total open position to 29
On 17 Mar HINDALCO was trading at 936.65. The strike last trading price was 15.9, which was 0.9 higher than the previous day. The implied volatity was 32.71, the open interest changed by 0 which decreased total open position to 6
On 16 Mar HINDALCO was trading at 921.15. The strike last trading price was 15, which was -5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar HINDALCO was trading at 910.05. The strike last trading price was 15, which was -5 lower than the previous day. The implied volatity was 35.95, the open interest changed by 0 which decreased total open position to 0
On 12 Mar HINDALCO was trading at 969.75. The strike last trading price was 20, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 11 Mar HINDALCO was trading at 959.10. The strike last trading price was 20, which was 0 lower than the previous day. The implied volatity was 27.52, the open interest changed by 0 which decreased total open position to 5
On 10 Mar HINDALCO was trading at 956.60. The strike last trading price was 20, which was -3.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 9 Mar HINDALCO was trading at 945.35. The strike last trading price was 20, which was -3.5 lower than the previous day. The implied volatity was 30.56, the open interest changed by 0 which decreased total open position to 4
On 6 Mar HINDALCO was trading at 958.90. The strike last trading price was 23.5, which was 9.45 higher than the previous day. The implied volatity was 28.48, the open interest changed by 1 which increased total open position to 3
On 5 Mar HINDALCO was trading at 954.95. The strike last trading price was 14.05, which was -29.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar HINDALCO was trading at 921.80. The strike last trading price was 14.05, which was -29.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Mar HINDALCO was trading at 940.00. The strike last trading price was 14.05, which was -29.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb HINDALCO was trading at 924.70. The strike last trading price was 14.05, which was -29.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 26 Feb HINDALCO was trading at 941.30. The strike last trading price was 14.05, which was -29.9 lower than the previous day. The implied volatity was 23.31, the open interest changed by 0 which decreased total open position to 0
On 25 Feb HINDALCO was trading at 937.40. The strike last trading price was 43.95, which was 0 lower than the previous day. The implied volatity was 4.59, the open interest changed by 0 which decreased total open position to 0
On 24 Feb HINDALCO was trading at 922.85. The strike last trading price was 43.95, which was 0 lower than the previous day. The implied volatity was 5.56, the open interest changed by 0 which decreased total open position to 0
On 23 Feb HINDALCO was trading at 916.20. The strike last trading price was 43.95, which was 0 lower than the previous day. The implied volatity was 5.79, the open interest changed by 0 which decreased total open position to 0
On 20 Feb HINDALCO was trading at 935.70. The strike last trading price was 43.95, which was 0 lower than the previous day. The implied volatity was 4.76, the open interest changed by 0 which decreased total open position to 0
On 11 Feb HINDALCO was trading at 965.95. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Feb HINDALCO was trading at 968.90. 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 9 Feb HINDALCO was trading at 964.25. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Feb HINDALCO was trading at 942.55. 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 Feb HINDALCO was trading at 935.45. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.7, the open interest changed by 0 which decreased total open position to 0
On 4 Feb HINDALCO was trading at 964.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.09, the open interest changed by 0 which decreased total open position to 0
On 3 Feb HINDALCO was trading at 955.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.46, the open interest changed by 0 which decreased total open position to 0
On 2 Feb HINDALCO was trading at 930.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.1, the open interest changed by 0 which decreased total open position to 0
On 1 Feb HINDALCO was trading at 908.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.74, the open interest changed by 0 which decreased total open position to 0
On 30 Jan HINDALCO was trading at 962.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.92, the open interest changed by 0 which decreased total open position to 0
On 29 Jan HINDALCO was trading at 1024.05. 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 28-Apr-2026 (24d) 1020 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 2 Apr | 916.25 | 129.9 | 24.75 | - | 0 | 0 | 72 |
| 1 Apr | 904.60 | 129.9 | 24.75 | - | 0 | 0 | 72 |
| 30 Mar | 884.45 | 129.9 | 24.75 | 38.98 | 18 | 12 | 72 |
| 27 Mar | 866.70 | 105.15 | 28.45 | - | 0 | 0 | 60 |
| 25 Mar | 868.65 | 105.15 | 28.45 | - | 0 | 0 | 60 |
| 24 Mar | 854.65 | 105.15 | 28.45 | - | 0 | 0 | 60 |
| 23 Mar | 840.25 | 105.15 | 28.45 | - | 0 | 0 | 60 |
| 20 Mar | 874.25 | 105.15 | 28.45 | - | 0 | 0 | 60 |
| 19 Mar | 897.05 | 105.15 | 28.45 | - | 0 | 0 | 60 |
| 18 Mar | 933.05 | 105.15 | 28.45 | - | 0 | 0 | 0 |
| 17 Mar | 936.65 | 105.15 | 28.45 | - | 60 | 0 | 60 |
| 16 Mar | 921.15 | 105.15 | 28.45 | - | 60 | 59 | 0 |
| 13 Mar | 910.05 | 105.15 | 28.45 | 29.28 | 60 | 0 | 0 |
| 12 Mar | 969.75 | 76.7 | -9.8 | - | 0 | 0 | 0 |
| 11 Mar | 959.10 | 76.7 | -9.8 | - | 0 | 0 | 1 |
| 10 Mar | 956.60 | 76.7 | -9.8 | - | 0 | 0 | 1 |
| 9 Mar | 945.35 | 76.7 | -9.8 | - | 0 | 0 | 1 |
| 6 Mar | 958.90 | 76.7 | -9.8 | - | 0 | 0 | 1 |
| 5 Mar | 954.95 | 76.7 | -9.8 | 32.44 | 1 | 0 | 0 |
| 4 Mar | 921.80 | 86.5 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 940.00 | 86.5 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 924.70 | 86.5 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 941.30 | 86.5 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 937.40 | 86.5 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 922.85 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Feb | 916.20 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 935.70 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 965.95 | - | - | - | 0 | 0 | 0 |
| 10 Feb | 968.90 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Feb | 964.25 | - | - | - | 0 | 0 | 0 |
| 6 Feb | 942.55 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 935.45 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 964.95 | 0 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 955.30 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 930.50 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 908.20 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 962.60 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 1024.05 | 0 | 0 | 1.57 | 0 | 0 | 0 |
For Hindalco Industries Ltd - strike price 1020 expiring on 28APR2026
Delta for 1020 PE is -
Historical price for 1020 PE is as follows
On 2 Apr HINDALCO was trading at 916.25. The strike last trading price was 129.9, which was 24.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 72
On 1 Apr HINDALCO was trading at 904.60. The strike last trading price was 129.9, which was 24.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 72
On 30 Mar HINDALCO was trading at 884.45. The strike last trading price was 129.9, which was 24.75 higher than the previous day. The implied volatity was 38.98, the open interest changed by 12 which increased total open position to 72
On 27 Mar HINDALCO was trading at 866.70. The strike last trading price was 105.15, which was 28.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60
On 25 Mar HINDALCO was trading at 868.65. The strike last trading price was 105.15, which was 28.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60
On 24 Mar HINDALCO was trading at 854.65. The strike last trading price was 105.15, which was 28.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60
On 23 Mar HINDALCO was trading at 840.25. The strike last trading price was 105.15, which was 28.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60
On 20 Mar HINDALCO was trading at 874.25. The strike last trading price was 105.15, which was 28.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60
On 19 Mar HINDALCO was trading at 897.05. The strike last trading price was 105.15, which was 28.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60
On 18 Mar HINDALCO was trading at 933.05. The strike last trading price was 105.15, which was 28.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar HINDALCO was trading at 936.65. The strike last trading price was 105.15, which was 28.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60
On 16 Mar HINDALCO was trading at 921.15. The strike last trading price was 105.15, which was 28.45 higher than the previous day. The implied volatity was -, the open interest changed by 59 which increased total open position to 0
On 13 Mar HINDALCO was trading at 910.05. The strike last trading price was 105.15, which was 28.45 higher than the previous day. The implied volatity was 29.28, the open interest changed by 0 which decreased total open position to 0
On 12 Mar HINDALCO was trading at 969.75. The strike last trading price was 76.7, which was -9.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar HINDALCO was trading at 959.10. The strike last trading price was 76.7, which was -9.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Mar HINDALCO was trading at 956.60. The strike last trading price was 76.7, which was -9.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Mar HINDALCO was trading at 945.35. The strike last trading price was 76.7, which was -9.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Mar HINDALCO was trading at 958.90. The strike last trading price was 76.7, which was -9.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Mar HINDALCO was trading at 954.95. The strike last trading price was 76.7, which was -9.8 lower than the previous day. The implied volatity was 32.44, the open interest changed by 0 which decreased total open position to 0
On 4 Mar HINDALCO was trading at 921.80. The strike last trading price was 86.5, 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 Mar HINDALCO was trading at 940.00. The strike last trading price was 86.5, 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 27 Feb HINDALCO was trading at 924.70. The strike last trading price was 86.5, 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 26 Feb HINDALCO was trading at 941.30. The strike last trading price was 86.5, 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 25 Feb HINDALCO was trading at 937.40. The strike last trading price was 86.5, 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 24 Feb HINDALCO was trading at 922.85. 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 23 Feb HINDALCO was trading at 916.20. 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
On 20 Feb HINDALCO was trading at 935.70. 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 11 Feb HINDALCO was trading at 965.95. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Feb HINDALCO was trading at 968.90. 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 9 Feb HINDALCO was trading at 964.25. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Feb HINDALCO was trading at 942.55. 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 Feb HINDALCO was trading at 935.45. 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 Feb HINDALCO was trading at 964.95. 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 3 Feb HINDALCO was trading at 955.30. 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 2 Feb HINDALCO was trading at 930.50. 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 1 Feb HINDALCO was trading at 908.20. 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
On 30 Jan HINDALCO was trading at 962.60. 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 Jan HINDALCO was trading at 1024.05. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.57, the open interest changed by 0 which decreased total open position to 0
