Historical option data for HINDALCO
12 Jun 2026 04:10 PM IST
| HINDALCO 30-Jun-2026 (17d) 1050 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.36
Vega: 0.01
Theta: -0.73
Gamma: 0.00571
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 12 Jun | 1021.60 | 15.8 | -1.85 (-10.48%) | 28.72 | 5,869 | 376 | 1,718 | |||||||||
| 11 Jun | 1024.30 | 18.1 | -7.05 (-28.03%) | 28.74 | 3,676 | 642 | 1,350 | |||||||||
| 10 Jun | 1039.30 | 25.5 | -21.85 (-46.15%) | 29.29 | 4,214 | 525 | 709 | |||||||||
| 9 Jun | 1076.70 | 46.95 | 10.9 (30.24%) | 30.43 | 340 | 0 | 185 | |||||||||
| 8 Jun | 1062.40 | 34.65 | -27.9 (-44.60%) | 29.72 | 320 | 45 | 192 | |||||||||
| 5 Jun | 1092.60 | 61.9 | -30.6 (-33.08%) | 30.34 | 237 | -63 | 148 | |||||||||
| 4 Jun | 1125.60 | 92.1 | -13.9 (-13.11%) | 35.1 | 16 | 1 | 210 | |||||||||
| 3 Jun | 1138.90 | 106 | -3.35 (-3.06%) | 35.04 | 7 | -4 | 209 | |||||||||
| 2 Jun | 1146.30 | 109.35 | 15.55 (16.58%) | 30.56 | 247 | -173 | 215 | |||||||||
| 1 Jun | 1141.30 | 93.8 | -1.7 (-1.78%) | 29.46 | 13 | 5 | 388 | |||||||||
| 29 May | 1126.70 | 95 | -17.8 (-15.78%) | 34.72 | 34 | 4 | 378 | |||||||||
| 27 May | 1149.70 | 114 | 36.6 (47.29%) | 32.64 | 110 | 22 | 374 | |||||||||
| 26 May | 1103.80 | 78 | 4 (5.41%) | 30.9 | 91 | 26 | 351 | |||||||||
| 25 May | 1099.60 | 73.9 | -12.15 (-14.12%) | 29.85 | 265 | 183 | 323 | |||||||||
| 22 May | 1109.20 | 85.3 | 3.9 (4.79%) | 34.17 | 35 | -13 | 140 | |||||||||
| 21 May | 1099.30 | 84 | 12.5 (17.48%) | 35.86 | 39 | -9 | 152 | |||||||||
| 20 May | 1085.50 | 71.5 | 23.2 (48.03%) | 33.01 | 131 | 3 | 161 | |||||||||
| 19 May | 1048.30 | 48.5 | -2.4 (-4.72%) | 32.86 | 63 | 30 | 158 | |||||||||
| 18 May | 1053.10 | 50.15 | -9 (-15.22%) | 31.99 | 132 | 89 | 129 | |||||||||
| 15 May | 1067.50 | 60.2 | -18.1 (-23.12%) | 31.81 | 25 | 12 | 41 | |||||||||
| 14 May | 1103.30 | 78.3 | 7.8 (11.06%) | 0 | 7 | 0 | 28 | |||||||||
| 13 May | 1073.10 | 70.5 | 22 (45.36%) | 0 | 38 | 10 | 28 | |||||||||
| 12 May | 1041.40 | 48.5 | 12.5 (34.72%) | 0 | 9 | 3 | 14 | |||||||||
| 11 May | 1023.50 | 36 | -16.35 (-31.23%) | 0 | 1 | 0 | 10 | |||||||||
| 8 May | 1044.40 | 52.35 | -0.85 (-1.60%) | 32.64 | 1 | 0 | 10 | |||||||||
| 7 May | 1055.70 | 53.2 | 0 (0.00%) | 30.51 | 0 | 0 | 10 | |||||||||
| 6 May | 1045.80 | 53.2 | -1.45 (-2.65%) | 30.51 | 9 | 5 | 10 | |||||||||
| 5 May | 1054.70 | 54.65 | 0.15 (0.28%) | 28.62 | 6 | 1 | 5 | |||||||||
| 4 May | 1042.70 | 54.5 | 0.5 (0.93%) | 32.18 | 4 | 1 | 2 | |||||||||
| 30 Apr | 1038.00 | 54 | -28.4 (-34.47%) | 32.79 | 1 | 0 | 0 | |||||||||
| 29 Apr | 1067.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Hindalco Industries Ltd - strike price 1050 expiring on 30JUN2026
Delta for 1050 CE is 0.36
Historical price for 1050 CE is as follows
On 12 Jun HINDALCO was trading at 1021.60. The strike last trading price was 15.8, which was -1.85 lower than the previous day. The implied volatity was 28.72, the open interest changed by 376 which increased total open position to 1718
On 11 Jun HINDALCO was trading at 1024.30. The strike last trading price was 18.1, which was -7.05 lower than the previous day. The implied volatity was 28.74, the open interest changed by 642 which increased total open position to 1350
On 10 Jun HINDALCO was trading at 1039.30. The strike last trading price was 25.5, which was -21.85 lower than the previous day. The implied volatity was 29.29, the open interest changed by 525 which increased total open position to 709
On 9 Jun HINDALCO was trading at 1076.70. The strike last trading price was 46.95, which was 10.9 higher than the previous day. The implied volatity was 30.43, the open interest changed by 0 which decreased total open position to 185
On 8 Jun HINDALCO was trading at 1062.40. The strike last trading price was 34.65, which was -27.9 lower than the previous day. The implied volatity was 29.72, the open interest changed by 45 which increased total open position to 192
On 5 Jun HINDALCO was trading at 1092.60. The strike last trading price was 61.9, which was -30.6 lower than the previous day. The implied volatity was 30.34, the open interest changed by -63 which decreased total open position to 148
On 4 Jun HINDALCO was trading at 1125.60. The strike last trading price was 92.1, which was -13.9 lower than the previous day. The implied volatity was 35.1, the open interest changed by 1 which increased total open position to 210
On 3 Jun HINDALCO was trading at 1138.90. The strike last trading price was 106, which was -3.35 lower than the previous day. The implied volatity was 35.04, the open interest changed by -4 which decreased total open position to 209
On 2 Jun HINDALCO was trading at 1146.30. The strike last trading price was 109.35, which was 15.55 higher than the previous day. The implied volatity was 30.56, the open interest changed by -173 which decreased total open position to 215
On 1 Jun HINDALCO was trading at 1141.30. The strike last trading price was 93.8, which was -1.7 lower than the previous day. The implied volatity was 29.46, the open interest changed by 5 which increased total open position to 388
On 29 May HINDALCO was trading at 1126.70. The strike last trading price was 95, which was -17.8 lower than the previous day. The implied volatity was 34.72, the open interest changed by 4 which increased total open position to 378
On 27 May HINDALCO was trading at 1149.70. The strike last trading price was 114, which was 36.6 higher than the previous day. The implied volatity was 32.64, the open interest changed by 22 which increased total open position to 374
On 26 May HINDALCO was trading at 1103.80. The strike last trading price was 78, which was 4 higher than the previous day. The implied volatity was 30.9, the open interest changed by 26 which increased total open position to 351
On 25 May HINDALCO was trading at 1099.60. The strike last trading price was 73.9, which was -12.15 lower than the previous day. The implied volatity was 29.85, the open interest changed by 183 which increased total open position to 323
On 22 May HINDALCO was trading at 1109.20. The strike last trading price was 85.3, which was 3.9 higher than the previous day. The implied volatity was 34.17, the open interest changed by -13 which decreased total open position to 140
On 21 May HINDALCO was trading at 1099.30. The strike last trading price was 84, which was 12.5 higher than the previous day. The implied volatity was 35.86, the open interest changed by -9 which decreased total open position to 152
On 20 May HINDALCO was trading at 1085.50. The strike last trading price was 71.5, which was 23.2 higher than the previous day. The implied volatity was 33.01, the open interest changed by 3 which increased total open position to 161
On 19 May HINDALCO was trading at 1048.30. The strike last trading price was 48.5, which was -2.4 lower than the previous day. The implied volatity was 32.86, the open interest changed by 30 which increased total open position to 158
On 18 May HINDALCO was trading at 1053.10. The strike last trading price was 50.15, which was -9 lower than the previous day. The implied volatity was 31.99, the open interest changed by 89 which increased total open position to 129
On 15 May HINDALCO was trading at 1067.50. The strike last trading price was 60.2, which was -18.1 lower than the previous day. The implied volatity was 31.81, the open interest changed by 12 which increased total open position to 41
On 14 May HINDALCO was trading at 1103.30. The strike last trading price was 78.3, which was 7.8 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 28
On 13 May HINDALCO was trading at 1073.10. The strike last trading price was 70.5, which was 22 higher than the previous day. The implied volatity was 0, the open interest changed by 10 which increased total open position to 28
On 12 May HINDALCO was trading at 1041.40. The strike last trading price was 48.5, which was 12.5 higher than the previous day. The implied volatity was 0, the open interest changed by 3 which increased total open position to 14
On 11 May HINDALCO was trading at 1023.50. The strike last trading price was 36, which was -16.35 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 10
On 8 May HINDALCO was trading at 1044.40. The strike last trading price was 52.35, which was -0.85 lower than the previous day. The implied volatity was 32.64, the open interest changed by 0 which decreased total open position to 10
On 7 May HINDALCO was trading at 1055.70. The strike last trading price was 53.2, which was 0 lower than the previous day. The implied volatity was 30.51, the open interest changed by 0 which decreased total open position to 10
On 6 May HINDALCO was trading at 1045.80. The strike last trading price was 53.2, which was -1.45 lower than the previous day. The implied volatity was 30.51, the open interest changed by 5 which increased total open position to 10
On 5 May HINDALCO was trading at 1054.70. The strike last trading price was 54.65, which was 0.15 higher than the previous day. The implied volatity was 28.62, the open interest changed by 1 which increased total open position to 5
On 4 May HINDALCO was trading at 1042.70. The strike last trading price was 54.5, which was 0.5 higher than the previous day. The implied volatity was 32.18, the open interest changed by 1 which increased total open position to 2
On 30 Apr HINDALCO was trading at 1038.00. The strike last trading price was 54, which was -28.4 lower than the previous day. The implied volatity was 32.79, 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 (17d) 1050 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.66
Vega: 0.01
Theta: -0.48
Gamma: 0.00632
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 12 Jun | 1021.60 | 38.55 | 0.7 (1.85%) | 25.33 | 1,124 | 295 | 1,022 |
| 11 Jun | 1024.30 | 36.5 | 5.3 (16.99%) | 25.81 | 901 | 70 | 729 |
| 10 Jun | 1039.30 | 30.5 | 15.85 (108.19%) | 27.45 | 3,018 | 59 | 654 |
| 9 Jun | 1076.70 | 15 | -8.25 (-35.48%) | 26.2 | 866 | -4 | 593 |
| 8 Jun | 1062.40 | 25.45 | 12.85 (101.98%) | 27.61 | 1,698 | 19 | 602 |
| 5 Jun | 1092.60 | 12.95 | 5.95 (85.00%) | 27.26 | 1,192 | 99 | 582 |
| 4 Jun | 1125.60 | 6.1 | 1.1 (22.00%) | 27.52 | 176 | -6 | 484 |
| 3 Jun | 1138.90 | 5.45 | 0.45 (9.00%) | 27.81 | 328 | -34 | 486 |
| 2 Jun | 1146.30 | 4.7 | -0.75 (-13.76%) | 27.65 | 383 | 11 | 511 |
| 1 Jun | 1141.30 | 5.45 | -1.15 (-17.42%) | 27.76 | 366 | -34 | 479 |
| 29 May | 1126.70 | 6.6 | 0.85 (14.78%) | 25.87 | 364 | 64 | 513 |
| 27 May | 1149.70 | 5.5 | -8.75 (-61.40%) | 26.74 | 763 | 103 | 447 |
| 26 May | 1103.80 | 12 | -7 (-36.84%) | 26.85 | 798 | 21 | 341 |
| 25 May | 1099.60 | 18 | -2 (-10.00%) | 29.71 | 1,083 | 105 | 320 |
| 22 May | 1109.20 | 20 | -4 (-16.67%) | 32.43 | 241 | 67 | 216 |
| 21 May | 1099.30 | 23 | -4 (-14.81%) | 32.73 | 202 | 7 | 150 |
| 20 May | 1085.50 | 27 | -15 (-35.71%) | 31.6 | 330 | 89 | 143 |
| 19 May | 1048.30 | 42 | 3 (7.69%) | 31.34 | 24 | 10 | 53 |
| 18 May | 1053.10 | 39 | 4 (11.43%) | 30.47 | 23 | 5 | 43 |
| 15 May | 1067.50 | 35.15 | 12.4 (54.51%) | 31.1 | 38 | 13 | 38 |
| 14 May | 1103.30 | 23 | -7.1 (-23.59%) | 30.22 | 19 | 15 | 24 |
| 13 May | 1073.10 | 30.1 | -18.4 (-37.94%) | 0 | 9 | 7 | 9 |
| 12 May | 1041.40 | 48.5 | 0 (0.00%) | 0 | 0 | 0 | 2 |
| 11 May | 1023.50 | 48.5 | 0 (0.00%) | 0 | 0 | 0 | 2 |
| 8 May | 1044.40 | 48.5 | 5.5 (12.79%) | 28.93 | 1 | 0 | 1 |
| 7 May | 1055.70 | 43 | 43 | - | 0 | 0 | 1 |
| 6 May | 1045.80 | 43 | 43 (-12.51%) | 30.76 | 0 | 0 | 1 |
| 5 May | 1054.70 | 43 | -6.15 (-12.51%) | 30.76 | 1 | 0 | 0 |
| 4 May | 1042.70 | 49.15 | 49.15 | - | 0 | 0 | 0 |
| 30 Apr | 1038.00 | 49.15 | 1.5 (3.15%) | 27.96 | 3 | 1 | 1 |
| 29 Apr | 1067.20 | 0 | 0 | - | 0 | 0 | 0 |
For Hindalco Industries Ltd - strike price 1050 expiring on 30JUN2026
Delta for 1050 PE is -0.66
Historical price for 1050 PE is as follows
On 12 Jun HINDALCO was trading at 1021.60. The strike last trading price was 38.55, which was 0.7 higher than the previous day. The implied volatity was 25.33, the open interest changed by 295 which increased total open position to 1022
On 11 Jun HINDALCO was trading at 1024.30. The strike last trading price was 36.5, which was 5.3 higher than the previous day. The implied volatity was 25.81, the open interest changed by 70 which increased total open position to 729
On 10 Jun HINDALCO was trading at 1039.30. The strike last trading price was 30.5, which was 15.85 higher than the previous day. The implied volatity was 27.45, the open interest changed by 59 which increased total open position to 654
On 9 Jun HINDALCO was trading at 1076.70. The strike last trading price was 15, which was -8.25 lower than the previous day. The implied volatity was 26.2, the open interest changed by -4 which decreased total open position to 593
On 8 Jun HINDALCO was trading at 1062.40. The strike last trading price was 25.45, which was 12.85 higher than the previous day. The implied volatity was 27.61, the open interest changed by 19 which increased total open position to 602
On 5 Jun HINDALCO was trading at 1092.60. The strike last trading price was 12.95, which was 5.95 higher than the previous day. The implied volatity was 27.26, the open interest changed by 99 which increased total open position to 582
On 4 Jun HINDALCO was trading at 1125.60. The strike last trading price was 6.1, which was 1.1 higher than the previous day. The implied volatity was 27.52, the open interest changed by -6 which decreased total open position to 484
On 3 Jun HINDALCO was trading at 1138.90. The strike last trading price was 5.45, which was 0.45 higher than the previous day. The implied volatity was 27.81, the open interest changed by -34 which decreased total open position to 486
On 2 Jun HINDALCO was trading at 1146.30. The strike last trading price was 4.7, which was -0.75 lower than the previous day. The implied volatity was 27.65, the open interest changed by 11 which increased total open position to 511
On 1 Jun HINDALCO was trading at 1141.30. The strike last trading price was 5.45, which was -1.15 lower than the previous day. The implied volatity was 27.76, the open interest changed by -34 which decreased total open position to 479
On 29 May HINDALCO was trading at 1126.70. The strike last trading price was 6.6, which was 0.85 higher than the previous day. The implied volatity was 25.87, the open interest changed by 64 which increased total open position to 513
On 27 May HINDALCO was trading at 1149.70. The strike last trading price was 5.5, which was -8.75 lower than the previous day. The implied volatity was 26.74, the open interest changed by 103 which increased total open position to 447
On 26 May HINDALCO was trading at 1103.80. The strike last trading price was 12, which was -7 lower than the previous day. The implied volatity was 26.85, the open interest changed by 21 which increased total open position to 341
On 25 May HINDALCO was trading at 1099.60. The strike last trading price was 18, which was -2 lower than the previous day. The implied volatity was 29.71, the open interest changed by 105 which increased total open position to 320
On 22 May HINDALCO was trading at 1109.20. The strike last trading price was 20, which was -4 lower than the previous day. The implied volatity was 32.43, the open interest changed by 67 which increased total open position to 216
On 21 May HINDALCO was trading at 1099.30. The strike last trading price was 23, which was -4 lower than the previous day. The implied volatity was 32.73, the open interest changed by 7 which increased total open position to 150
On 20 May HINDALCO was trading at 1085.50. The strike last trading price was 27, which was -15 lower than the previous day. The implied volatity was 31.6, the open interest changed by 89 which increased total open position to 143
On 19 May HINDALCO was trading at 1048.30. The strike last trading price was 42, which was 3 higher than the previous day. The implied volatity was 31.34, the open interest changed by 10 which increased total open position to 53
On 18 May HINDALCO was trading at 1053.10. The strike last trading price was 39, which was 4 higher than the previous day. The implied volatity was 30.47, the open interest changed by 5 which increased total open position to 43
On 15 May HINDALCO was trading at 1067.50. The strike last trading price was 35.15, which was 12.4 higher than the previous day. The implied volatity was 31.1, the open interest changed by 13 which increased total open position to 38
On 14 May HINDALCO was trading at 1103.30. The strike last trading price was 23, which was -7.1 lower than the previous day. The implied volatity was 30.22, the open interest changed by 15 which increased total open position to 24
On 13 May HINDALCO was trading at 1073.10. The strike last trading price was 30.1, which was -18.4 lower than the previous day. The implied volatity was 0, the open interest changed by 7 which increased total open position to 9
On 12 May HINDALCO was trading at 1041.40. The strike last trading price was 48.5, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 2
On 11 May HINDALCO was trading at 1023.50. The strike last trading price was 48.5, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 2
On 8 May HINDALCO was trading at 1044.40. The strike last trading price was 48.5, which was 5.5 higher than the previous day. The implied volatity was 28.93, the open interest changed by 0 which decreased total open position to 1
On 7 May HINDALCO was trading at 1055.70. The strike last trading price was 43, which was 43 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 May HINDALCO was trading at 1045.80. The strike last trading price was 43, which was 43 higher than the previous day. The implied volatity was 30.76, the open interest changed by 0 which decreased total open position to 1
On 5 May HINDALCO was trading at 1054.70. The strike last trading price was 43, which was -6.15 lower than the previous day. The implied volatity was 30.76, 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 49.15, which was 49.15 higher 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 49.15, which was 1.5 higher than the previous day. The implied volatity was 27.96, the open interest changed by 1 which increased total open position to 1
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
