Historical option data for HINDALCO
17 Jun 2026 10:51 AM IST
| HINDALCO 30-Jun-2026 (13d) 1030 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.32
Vega: 0.01
Theta: -0.82
Gamma: 0.00619
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 17 Jun | 998.80 | 11.65 | 3.45 (42.07%) | 30.04 | 2,980 | 35 | 2,047 | |||||||||
| 16 Jun | 982.40 | 8.3 | -10.1 (-54.89%) | 30.35 | 4,958 | 221 | 2,011 | |||||||||
| 15 Jun | 1013.90 | 18.55 | -5.6 (-23.19%) | 29.99 | 3,957 | 401 | 1,791 | |||||||||
| 12 Jun | 1021.60 | 24.15 | -1.9 (-7.29%) | 29.2 | 6,038 | 751 | 1,387 | |||||||||
| 11 Jun | 1024.30 | 26.7 | -8.85 (-24.89%) | 28.92 | 2,514 | 507 | 638 | |||||||||
| 10 Jun | 1039.30 | 36.85 | -9.95 (-21.26%) | 30.59 | 527 | 113 | 130 | |||||||||
| 9 Jun | 1076.70 | 46.8 | 0 (0.00%) | 31.56 | 16 | 0 | 17 | |||||||||
| 8 Jun | 1062.40 | 46.8 | -33.7 (-41.86%) | 31.56 | 16 | 0 | 3 | |||||||||
| 5 Jun | 1092.60 | 80.5 | -31.5 (-28.13%) | 30.52 | 6 | 3 | 6 | |||||||||
| 4 Jun | 1125.60 | 112 | 0 (0.00%) | - | 2 | 0 | 3 | |||||||||
| 3 Jun | 1138.90 | 112 | 0 (0.00%) | - | 2 | 0 | 3 | |||||||||
| 2 Jun | 1146.30 | 112 | 0 (0.00%) | 30.01 | 2 | 0 | 3 | |||||||||
| 1 Jun | 1141.30 | 112 | 17.85 (18.96%) | 30.01 | 2 | 0 | 3 | |||||||||
| 29 May | 1126.70 | 94.15 | 0 (0.00%) | - | 1 | 0 | 3 | |||||||||
| 27 May | 1149.70 | 94.15 | 0 (0.00%) | - | 1 | 0 | 3 | |||||||||
| 26 May | 1103.80 | 94.15 | 0 (0.00%) | - | 1 | 0 | 3 | |||||||||
| 25 May | 1099.60 | 94.15 | 0 (0.00%) | 34.33 | 1 | 0 | 3 | |||||||||
| 22 May | 1109.20 | 94.15 | 33.55 (55.36%) | 34.33 | 1 | 1 | 3 | |||||||||
| 21 May | 1099.30 | 60.6 | 0 (0.00%) | - | 0 | 0 | 2 | |||||||||
| 20 May | 1085.50 | 60.6 | 0 (0.00%) | - | 0 | 0 | 2 | |||||||||
| 19 May | 1048.30 | 60.6 | 0 (0.00%) | 31.42 | 0 | 0 | 2 | |||||||||
| 18 May | 1053.10 | 60.6 | -33.3 (-35.46%) | 31.42 | 2 | 1 | 1 | |||||||||
| 15 May | 1067.50 | 0 | -93.9 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 1103.30 | 0 | -93.9 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 1073.10 | 0 | -93.9 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 1041.40 | 0 | -93.9 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 1023.50 | 0 | -93.9 (-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 | |||||||||
| 29 Apr | 1067.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Hindalco Industries Ltd - strike price 1030 expiring on 30JUN2026
Delta for 1030 CE is 0.32
Historical price for 1030 CE is as follows
On 17 Jun HINDALCO was trading at 998.80. The strike last trading price was 11.65, which was 3.45 higher than the previous day. The implied volatity was 30.04, the open interest changed by 35 which increased total open position to 2047
On 16 Jun HINDALCO was trading at 982.40. The strike last trading price was 8.3, which was -10.1 lower than the previous day. The implied volatity was 30.35, the open interest changed by 221 which increased total open position to 2011
On 15 Jun HINDALCO was trading at 1013.90. The strike last trading price was 18.55, which was -5.6 lower than the previous day. The implied volatity was 29.99, the open interest changed by 401 which increased total open position to 1791
On 12 Jun HINDALCO was trading at 1021.60. The strike last trading price was 24.15, which was -1.9 lower than the previous day. The implied volatity was 29.2, the open interest changed by 751 which increased total open position to 1387
On 11 Jun HINDALCO was trading at 1024.30. The strike last trading price was 26.7, which was -8.85 lower than the previous day. The implied volatity was 28.92, the open interest changed by 507 which increased total open position to 638
On 10 Jun HINDALCO was trading at 1039.30. The strike last trading price was 36.85, which was -9.95 lower than the previous day. The implied volatity was 30.59, the open interest changed by 113 which increased total open position to 130
On 9 Jun HINDALCO was trading at 1076.70. The strike last trading price was 46.8, which was 0 lower than the previous day. The implied volatity was 31.56, the open interest changed by 0 which decreased total open position to 17
On 8 Jun HINDALCO was trading at 1062.40. The strike last trading price was 46.8, which was -33.7 lower than the previous day. The implied volatity was 31.56, the open interest changed by 0 which decreased total open position to 3
On 5 Jun HINDALCO was trading at 1092.60. The strike last trading price was 80.5, which was -31.5 lower than the previous day. The implied volatity was 30.52, the open interest changed by 3 which increased total open position to 6
On 4 Jun HINDALCO was trading at 1125.60. The strike last trading price was 112, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 3 Jun HINDALCO was trading at 1138.90. The strike last trading price was 112, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 2 Jun HINDALCO was trading at 1146.30. The strike last trading price was 112, which was 0 lower than the previous day. The implied volatity was 30.01, the open interest changed by 0 which decreased total open position to 3
On 1 Jun HINDALCO was trading at 1141.30. The strike last trading price was 112, which was 17.85 higher than the previous day. The implied volatity was 30.01, the open interest changed by 0 which decreased total open position to 3
On 29 May HINDALCO was trading at 1126.70. The strike last trading price was 94.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 27 May HINDALCO was trading at 1149.70. The strike last trading price was 94.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 26 May HINDALCO was trading at 1103.80. The strike last trading price was 94.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 25 May HINDALCO was trading at 1099.60. The strike last trading price was 94.15, which was 0 lower than the previous day. The implied volatity was 34.33, the open interest changed by 0 which decreased total open position to 3
On 22 May HINDALCO was trading at 1109.20. The strike last trading price was 94.15, which was 33.55 higher than the previous day. The implied volatity was 34.33, the open interest changed by 1 which increased total open position to 3
On 21 May HINDALCO was trading at 1099.30. The strike last trading price was 60.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 May HINDALCO was trading at 1085.50. The strike last trading price was 60.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 May HINDALCO was trading at 1048.30. The strike last trading price was 60.6, which was 0 lower than the previous day. The implied volatity was 31.42, the open interest changed by 0 which decreased total open position to 2
On 18 May HINDALCO was trading at 1053.10. The strike last trading price was 60.6, which was -33.3 lower than the previous day. The implied volatity was 31.42, the open interest changed by 1 which increased total open position to 1
On 15 May HINDALCO was trading at 1067.50. The strike last trading price was 0, which was -93.9 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 -93.9 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 -93.9 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 -93.9 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 -93.9 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
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
| HINDALCO 30-Jun-2026 (13d) 1030 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.71
Vega: 0.01
Theta: -0.52
Gamma: 0.0069
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 17 Jun | 998.80 | 37.9 | -12.85 (-25.32%) | 25.81 | 92 | -9 | 1,282 |
| 16 Jun | 982.40 | 50.6 | 19.65 (63.49%) | 27.62 | 354 | -117 | 1,276 |
| 15 Jun | 1013.90 | 30.05 | 3.95 (15.13%) | 26.04 | 2,337 | 154 | 1,394 |
| 12 Jun | 1021.60 | 27 | 0.85 (3.25%) | 25.99 | 3,235 | 479 | 1,252 |
| 11 Jun | 1024.30 | 25.25 | 3.5 (16.09%) | 25.89 | 2,100 | 235 | 774 |
| 10 Jun | 1039.30 | 21.35 | 12.05 (129.57%) | 28.19 | 2,444 | 185 | 542 |
| 9 Jun | 1076.70 | 9.7 | -6.95 (-41.74%) | 26.8 | 477 | 51 | 358 |
| 8 Jun | 1062.40 | 17.4 | 8.95 (105.92%) | 27.99 | 559 | 143 | 311 |
| 5 Jun | 1092.60 | 8.55 | 4.55 (113.75%) | 27.6 | 169 | 10 | 170 |
| 4 Jun | 1125.60 | 4.1 | 0.1 (2.50%) | 27.65 | 46 | 19 | 160 |
| 3 Jun | 1138.90 | 3.55 | 0.55 (18.33%) | 28.44 | 31 | 3 | 141 |
| 2 Jun | 1146.30 | 3.3 | -0.05 (-1.49%) | 28.45 | 41 | 3 | 138 |
| 1 Jun | 1141.30 | 3.35 | -0.95 (-22.09%) | 28.24 | 33 | -2 | 135 |
| 29 May | 1126.70 | 4.6 | 0.65 (16.46%) | 25.72 | 99 | 20 | 145 |
| 27 May | 1149.70 | 4 | -6.05 (-60.20%) | 28.36 | 186 | -28 | 125 |
| 26 May | 1103.80 | 9 | -4 (-30.77%) | 27.78 | 131 | 16 | 151 |
| 25 May | 1099.60 | 13 | -3 (-18.75%) | 29.87 | 168 | 96 | 135 |
| 22 May | 1109.20 | 15 | -4 (-21.05%) | 33.58 | 55 | -14 | 39 |
| 21 May | 1099.30 | 19 | -2 (-9.52%) | 33.49 | 22 | 1 | 53 |
| 20 May | 1085.50 | 21 | -12 (-36.36%) | 31.9 | 61 | 11 | 51 |
| 19 May | 1048.30 | 33 | 3 (10.00%) | 31.38 | 6 | 5 | 40 |
| 18 May | 1053.10 | 30 | 12 (66.67%) | 30.54 | 1 | 0 | 34 |
| 15 May | 1067.50 | 17.6 | 0 (0.00%) | 30.93 | 0 | 0 | 34 |
| 14 May | 1103.30 | 17.6 | -6.7 (-27.57%) | 30.93 | 12 | 4 | 34 |
| 13 May | 1073.10 | 24.3 | -15.05 (-38.25%) | 31.01 | 32 | 26 | 26 |
| 12 May | 1041.40 | 0 | -39.35 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 1023.50 | 0 | -39.35 (-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 |
| 29 Apr | 1067.20 | 0 | 0 | - | 0 | 0 | 0 |
For Hindalco Industries Ltd - strike price 1030 expiring on 30JUN2026
Delta for 1030 PE is -0.71
Historical price for 1030 PE is as follows
On 17 Jun HINDALCO was trading at 998.80. The strike last trading price was 37.9, which was -12.85 lower than the previous day. The implied volatity was 25.81, the open interest changed by -9 which decreased total open position to 1282
On 16 Jun HINDALCO was trading at 982.40. The strike last trading price was 50.6, which was 19.65 higher than the previous day. The implied volatity was 27.62, the open interest changed by -117 which decreased total open position to 1276
On 15 Jun HINDALCO was trading at 1013.90. The strike last trading price was 30.05, which was 3.95 higher than the previous day. The implied volatity was 26.04, the open interest changed by 154 which increased total open position to 1394
On 12 Jun HINDALCO was trading at 1021.60. The strike last trading price was 27, which was 0.85 higher than the previous day. The implied volatity was 25.99, the open interest changed by 479 which increased total open position to 1252
On 11 Jun HINDALCO was trading at 1024.30. The strike last trading price was 25.25, which was 3.5 higher than the previous day. The implied volatity was 25.89, the open interest changed by 235 which increased total open position to 774
On 10 Jun HINDALCO was trading at 1039.30. The strike last trading price was 21.35, which was 12.05 higher than the previous day. The implied volatity was 28.19, the open interest changed by 185 which increased total open position to 542
On 9 Jun HINDALCO was trading at 1076.70. The strike last trading price was 9.7, which was -6.95 lower than the previous day. The implied volatity was 26.8, the open interest changed by 51 which increased total open position to 358
On 8 Jun HINDALCO was trading at 1062.40. The strike last trading price was 17.4, which was 8.95 higher than the previous day. The implied volatity was 27.99, the open interest changed by 143 which increased total open position to 311
On 5 Jun HINDALCO was trading at 1092.60. The strike last trading price was 8.55, which was 4.55 higher than the previous day. The implied volatity was 27.6, the open interest changed by 10 which increased total open position to 170
On 4 Jun HINDALCO was trading at 1125.60. The strike last trading price was 4.1, which was 0.1 higher than the previous day. The implied volatity was 27.65, the open interest changed by 19 which increased total open position to 160
On 3 Jun HINDALCO was trading at 1138.90. The strike last trading price was 3.55, which was 0.55 higher than the previous day. The implied volatity was 28.44, the open interest changed by 3 which increased total open position to 141
On 2 Jun HINDALCO was trading at 1146.30. The strike last trading price was 3.3, which was -0.05 lower than the previous day. The implied volatity was 28.45, the open interest changed by 3 which increased total open position to 138
On 1 Jun HINDALCO was trading at 1141.30. The strike last trading price was 3.35, which was -0.95 lower than the previous day. The implied volatity was 28.24, the open interest changed by -2 which decreased total open position to 135
On 29 May HINDALCO was trading at 1126.70. The strike last trading price was 4.6, which was 0.65 higher than the previous day. The implied volatity was 25.72, the open interest changed by 20 which increased total open position to 145
On 27 May HINDALCO was trading at 1149.70. The strike last trading price was 4, which was -6.05 lower than the previous day. The implied volatity was 28.36, the open interest changed by -28 which decreased total open position to 125
On 26 May HINDALCO was trading at 1103.80. The strike last trading price was 9, which was -4 lower than the previous day. The implied volatity was 27.78, the open interest changed by 16 which increased total open position to 151
On 25 May HINDALCO was trading at 1099.60. The strike last trading price was 13, which was -3 lower than the previous day. The implied volatity was 29.87, the open interest changed by 96 which increased total open position to 135
On 22 May HINDALCO was trading at 1109.20. The strike last trading price was 15, which was -4 lower than the previous day. The implied volatity was 33.58, the open interest changed by -14 which decreased total open position to 39
On 21 May HINDALCO was trading at 1099.30. The strike last trading price was 19, which was -2 lower than the previous day. The implied volatity was 33.49, the open interest changed by 1 which increased total open position to 53
On 20 May HINDALCO was trading at 1085.50. The strike last trading price was 21, which was -12 lower than the previous day. The implied volatity was 31.9, the open interest changed by 11 which increased total open position to 51
On 19 May HINDALCO was trading at 1048.30. The strike last trading price was 33, which was 3 higher than the previous day. The implied volatity was 31.38, the open interest changed by 5 which increased total open position to 40
On 18 May HINDALCO was trading at 1053.10. The strike last trading price was 30, which was 12 higher than the previous day. The implied volatity was 30.54, the open interest changed by 0 which decreased total open position to 34
On 15 May HINDALCO was trading at 1067.50. The strike last trading price was 17.6, which was 0 lower than the previous day. The implied volatity was 30.93, the open interest changed by 0 which decreased total open position to 34
On 14 May HINDALCO was trading at 1103.30. The strike last trading price was 17.6, which was -6.7 lower than the previous day. The implied volatity was 30.93, the open interest changed by 4 which increased total open position to 34
On 13 May HINDALCO was trading at 1073.10. The strike last trading price was 24.3, which was -15.05 lower than the previous day. The implied volatity was 31.01, the open interest changed by 26 which increased total open position to 26
On 12 May HINDALCO was trading at 1041.40. The strike last trading price was 0, which was -39.35 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 -39.35 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
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
