HINDALCO
Hindalco Industries Ltd
Historical option data for HINDALCO
29 Apr 2026 10:11 AM IST
| HINDALCO 26-May-2026 (27d) 1040 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.65
Vega: 0.01
Theta: -0.71
Gamma: 0.00386
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Apr | 1066.50 | 55.55 | -5.300000000000004 | 32.8 | 75 | -9 | 378 | |||||||||
| 28 Apr | 1074.30 | 59.55 | 4.199999999999996 | 32.41 | 352 | -42 | 390 | |||||||||
| 27 Apr | 1061.80 | 55.1 | 6.050000000000004 | 32.77 | 432 | -111 | 433 | |||||||||
| 24 Apr | 1048.35 | 49 | 1.9500000000000028 | 33.4 | 828 | 203 | 551 | |||||||||
| 23 Apr | 1041.35 | 46.8 | -0.4000000000000057 | 34.44 | 583 | 154 | 347 | |||||||||
| 22 Apr | 1039.90 | 47.5 | 10.850000000000001 | 35.9 | 469 | 116 | 194 | |||||||||
| 21 Apr | 1021.65 | 36.6 | 0.25 | 33.63 | 35 | 10 | 77 | |||||||||
|
|
||||||||||||||||
| 20 Apr | 1015.25 | 35.45 | -13.799999999999997 | 35.15 | 51 | 8 | 65 | |||||||||
| 17 Apr | 1039.00 | 50 | -0.5 | 34.53 | 84 | 31 | 56 | |||||||||
| 16 Apr | 1039.90 | 50.5 | 10.850000000000001 | 34.42 | 55 | -9 | 23 | |||||||||
| 15 Apr | 1011.45 | 39.65 | 12.299999999999997 | 34.84 | 28 | 15 | 32 | |||||||||
| 13 Apr | 978.25 | 27.35 | -2.549999999999997 | 36.23 | 5 | 1 | 18 | |||||||||
| 10 Apr | 992.10 | 28.75 | -1.25 | 32.16 | 22 | 0 | 17 | |||||||||
| 9 Apr | 985.65 | 30 | 11.15 | 33.85 | 13 | 2 | 16 | |||||||||
| 8 Apr | 951.80 | 18.85 | -3.3 | 32.9 | 4 | -1 | 14 | |||||||||
| 7 Apr | 954.50 | 22.15 | -7.3 | 34.47 | 21 | 14 | 14 | |||||||||
| 16 Mar | 921.15 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 910.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 969.75 | 0 | 0 | 3.1 | 0 | 0 | 0 | |||||||||
| 11 Mar | 959.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 956.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 945.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 958.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 954.95 | 0 | 0 | 2.99 | 0 | 0 | 0 | |||||||||
| 4 Mar | 921.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 940.00 | 0 | 0 | 4.41 | 0 | 0 | 0 | |||||||||
| 27 Feb | 924.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Hindalco Industries Ltd - strike price 1040 expiring on 26MAY2026
Delta for 1040 CE is 0.65
Historical price for 1040 CE is as follows
On 29 Apr HINDALCO was trading at 1066.50. The strike last trading price was 55.55, which was -5.300000000000004 lower than the previous day. The implied volatity was 32.8, the open interest changed by -9 which decreased total open position to 378
On 28 Apr HINDALCO was trading at 1074.30. The strike last trading price was 59.55, which was 4.199999999999996 higher than the previous day. The implied volatity was 32.41, the open interest changed by -42 which decreased total open position to 390
On 27 Apr HINDALCO was trading at 1061.80. The strike last trading price was 55.1, which was 6.050000000000004 higher than the previous day. The implied volatity was 32.77, the open interest changed by -111 which decreased total open position to 433
On 24 Apr HINDALCO was trading at 1048.35. The strike last trading price was 49, which was 1.9500000000000028 higher than the previous day. The implied volatity was 33.4, the open interest changed by 203 which increased total open position to 551
On 23 Apr HINDALCO was trading at 1041.35. The strike last trading price was 46.8, which was -0.4000000000000057 lower than the previous day. The implied volatity was 34.44, the open interest changed by 154 which increased total open position to 347
On 22 Apr HINDALCO was trading at 1039.90. The strike last trading price was 47.5, which was 10.850000000000001 higher than the previous day. The implied volatity was 35.9, the open interest changed by 116 which increased total open position to 194
On 21 Apr HINDALCO was trading at 1021.65. The strike last trading price was 36.6, which was 0.25 higher than the previous day. The implied volatity was 33.63, the open interest changed by 10 which increased total open position to 77
On 20 Apr HINDALCO was trading at 1015.25. The strike last trading price was 35.45, which was -13.799999999999997 lower than the previous day. The implied volatity was 35.15, the open interest changed by 8 which increased total open position to 65
On 17 Apr HINDALCO was trading at 1039.00. The strike last trading price was 50, which was -0.5 lower than the previous day. The implied volatity was 34.53, the open interest changed by 31 which increased total open position to 56
On 16 Apr HINDALCO was trading at 1039.90. The strike last trading price was 50.5, which was 10.850000000000001 higher than the previous day. The implied volatity was 34.42, the open interest changed by -9 which decreased total open position to 23
On 15 Apr HINDALCO was trading at 1011.45. The strike last trading price was 39.65, which was 12.299999999999997 higher than the previous day. The implied volatity was 34.84, the open interest changed by 15 which increased total open position to 32
On 13 Apr HINDALCO was trading at 978.25. The strike last trading price was 27.35, which was -2.549999999999997 lower than the previous day. The implied volatity was 36.23, the open interest changed by 1 which increased total open position to 18
On 10 Apr HINDALCO was trading at 992.10. The strike last trading price was 28.75, which was -1.25 lower than the previous day. The implied volatity was 32.16, the open interest changed by 0 which decreased total open position to 17
On 9 Apr HINDALCO was trading at 985.65. The strike last trading price was 30, which was 11.15 higher than the previous day. The implied volatity was 33.85, the open interest changed by 2 which increased total open position to 16
On 8 Apr HINDALCO was trading at 951.80. The strike last trading price was 18.85, which was -3.3 lower than the previous day. The implied volatity was 32.9, the open interest changed by -1 which decreased total open position to 14
On 7 Apr HINDALCO was trading at 954.50. The strike last trading price was 22.15, which was -7.3 lower than the previous day. The implied volatity was 34.47, the open interest changed by 14 which increased total open position to 14
On 16 Mar HINDALCO was trading at 921.15. 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 13 Mar HINDALCO was trading at 910.05. 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
On 12 Mar HINDALCO was trading at 969.75. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.1, 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 -, 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 Mar HINDALCO was trading at 956.60. 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 9 Mar HINDALCO was trading at 945.35. 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 Mar HINDALCO was trading at 958.90. 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 5 Mar HINDALCO was trading at 954.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.99, 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 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 Mar HINDALCO was trading at 940.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.41, 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 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 26-May-2026 (27d) 1040 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.36
Vega: 0.01
Theta: -0.59
Gamma: 0.0037
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Apr | 1066.50 | 26.25 | 1.4499999999999993 | 34.55 | 177 | 3 | 403 |
| 28 Apr | 1074.30 | 25.6 | -2.5 | 34.95 | 608 | 40 | 403 |
| 27 Apr | 1061.80 | 27.35 | -9.600000000000001 | 33.86 | 265 | 36 | 361 |
| 24 Apr | 1048.35 | 37 | -3.75 | 35.49 | 392 | 82 | 326 |
| 23 Apr | 1041.35 | 40.5 | -0.5499999999999972 | 35.18 | 252 | 101 | 243 |
| 22 Apr | 1039.90 | 40.45 | -9.299999999999997 | 34.64 | 124 | 22 | 141 |
| 21 Apr | 1021.65 | 49.55 | -6.350000000000001 | 33.44 | 160 | 38 | 119 |
| 20 Apr | 1015.25 | 55.9 | 14.100000000000001 | 35.11 | 70 | 3 | 81 |
| 17 Apr | 1039.00 | 42.25 | -2.1499999999999986 | 32.8 | 86 | 33 | 75 |
| 16 Apr | 1039.90 | 44.5 | -85 | 34.71 | 64 | 41 | 41 |
| 15 Apr | 1011.45 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 978.25 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 992.10 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Apr | 985.65 | 129.5 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 951.80 | 129.5 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 954.50 | 129.5 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 921.15 | - | - | - | 0 | 0 | 0 |
| 13 Mar | 910.05 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 969.75 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 959.10 | - | - | - | 0 | 0 | 0 |
| 10 Mar | 956.60 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 945.35 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 958.90 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 954.95 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 921.80 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 940.00 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 924.70 | 0 | 0 | - | 0 | 0 | 0 |
For Hindalco Industries Ltd - strike price 1040 expiring on 26MAY2026
Delta for 1040 PE is -0.36
Historical price for 1040 PE is as follows
On 29 Apr HINDALCO was trading at 1066.50. The strike last trading price was 26.25, which was 1.4499999999999993 higher than the previous day. The implied volatity was 34.55, the open interest changed by 3 which increased total open position to 403
On 28 Apr HINDALCO was trading at 1074.30. The strike last trading price was 25.6, which was -2.5 lower than the previous day. The implied volatity was 34.95, the open interest changed by 40 which increased total open position to 403
On 27 Apr HINDALCO was trading at 1061.80. The strike last trading price was 27.35, which was -9.600000000000001 lower than the previous day. The implied volatity was 33.86, the open interest changed by 36 which increased total open position to 361
On 24 Apr HINDALCO was trading at 1048.35. The strike last trading price was 37, which was -3.75 lower than the previous day. The implied volatity was 35.49, the open interest changed by 82 which increased total open position to 326
On 23 Apr HINDALCO was trading at 1041.35. The strike last trading price was 40.5, which was -0.5499999999999972 lower than the previous day. The implied volatity was 35.18, the open interest changed by 101 which increased total open position to 243
On 22 Apr HINDALCO was trading at 1039.90. The strike last trading price was 40.45, which was -9.299999999999997 lower than the previous day. The implied volatity was 34.64, the open interest changed by 22 which increased total open position to 141
On 21 Apr HINDALCO was trading at 1021.65. The strike last trading price was 49.55, which was -6.350000000000001 lower than the previous day. The implied volatity was 33.44, the open interest changed by 38 which increased total open position to 119
On 20 Apr HINDALCO was trading at 1015.25. The strike last trading price was 55.9, which was 14.100000000000001 higher than the previous day. The implied volatity was 35.11, the open interest changed by 3 which increased total open position to 81
On 17 Apr HINDALCO was trading at 1039.00. The strike last trading price was 42.25, which was -2.1499999999999986 lower than the previous day. The implied volatity was 32.8, the open interest changed by 33 which increased total open position to 75
On 16 Apr HINDALCO was trading at 1039.90. The strike last trading price was 44.5, which was -85 lower than the previous day. The implied volatity was 34.71, the open interest changed by 41 which increased total open position to 41
On 15 Apr HINDALCO was trading at 1011.45. 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 13 Apr HINDALCO was trading at 978.25. 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 10 Apr HINDALCO was trading at 992.10. 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 9 Apr HINDALCO was trading at 985.65. The strike last trading price was 129.5, 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 8 Apr HINDALCO was trading at 951.80. The strike last trading price was 129.5, 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 7 Apr HINDALCO was trading at 954.50. The strike last trading price was 129.5, 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 16 Mar HINDALCO was trading at 921.15. 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 13 Mar HINDALCO was trading at 910.05. 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
On 12 Mar HINDALCO was trading at 969.75. 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 Mar HINDALCO was trading at 959.10. 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 Mar HINDALCO was trading at 956.60. 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 9 Mar HINDALCO was trading at 945.35. 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 Mar HINDALCO was trading at 958.90. 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 5 Mar HINDALCO was trading at 954.95. 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 4 Mar HINDALCO was trading at 921.80. 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 2 Mar HINDALCO was trading at 940.00. 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 27 Feb HINDALCO was trading at 924.70. 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
