HINDALCO
Hindalco Industries Ltd
Historical option data for HINDALCO
29 Apr 2026 04:10 PM IST
| HINDALCO 26-May-2026 (26d) 1050 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.61
Vega: 0.01
Theta: -0.71
Gamma: 0.00414
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Apr | 1067.20 | 48.9 | -5.450000000000003 | 31.63 | 461 | -35 | 391 | |||||||||
| 28 Apr | 1074.30 | 53 | 3.3500000000000014 | 32.57 | 668 | -40 | 424 | |||||||||
| 27 Apr | 1061.80 | 50.2 | 6.050000000000004 | 33.92 | 921 | -213 | 465 | |||||||||
| 24 Apr | 1048.35 | 44.3 | 2.049999999999997 | 33.76 | 1,150 | 196 | 677 | |||||||||
| 23 Apr | 1041.35 | 42.35 | 0 | 34.96 | 891 | 217 | 506 | |||||||||
| 22 Apr | 1039.90 | 42.6 | 10.149999999999999 | 35.76 | 506 | 6 | 286 | |||||||||
|
|
||||||||||||||||
| 21 Apr | 1021.65 | 32.5 | -0.45000000000000284 | 33.62 | 84 | 13 | 279 | |||||||||
| 20 Apr | 1015.25 | 31.8 | -12.95 | 35.3 | 398 | 30 | 268 | |||||||||
| 17 Apr | 1039.00 | 44.9 | -1.1000000000000014 | 34.31 | 108 | 20 | 240 | |||||||||
| 16 Apr | 1039.90 | 46 | 12.399999999999999 | 34.93 | 285 | 155 | 170 | |||||||||
| 15 Apr | 1011.45 | 33.5 | 24.6 | 35.46 | 35 | 15 | 15 | |||||||||
| 13 Apr | 978.25 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 992.10 | 0 | 0 | 4.41 | 0 | 0 | 0 | |||||||||
| 9 Apr | 985.65 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 951.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 954.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Hindalco Industries Ltd - strike price 1050 expiring on 26MAY2026
Delta for 1050 CE is 0.61
Historical price for 1050 CE is as follows
On 29 Apr HINDALCO was trading at 1067.20. The strike last trading price was 48.9, which was -5.450000000000003 lower than the previous day. The implied volatity was 31.63, the open interest changed by -35 which decreased total open position to 391
On 28 Apr HINDALCO was trading at 1074.30. The strike last trading price was 53, which was 3.3500000000000014 higher than the previous day. The implied volatity was 32.57, the open interest changed by -40 which decreased total open position to 424
On 27 Apr HINDALCO was trading at 1061.80. The strike last trading price was 50.2, which was 6.050000000000004 higher than the previous day. The implied volatity was 33.92, the open interest changed by -213 which decreased total open position to 465
On 24 Apr HINDALCO was trading at 1048.35. The strike last trading price was 44.3, which was 2.049999999999997 higher than the previous day. The implied volatity was 33.76, the open interest changed by 196 which increased total open position to 677
On 23 Apr HINDALCO was trading at 1041.35. The strike last trading price was 42.35, which was 0 lower than the previous day. The implied volatity was 34.96, the open interest changed by 217 which increased total open position to 506
On 22 Apr HINDALCO was trading at 1039.90. The strike last trading price was 42.6, which was 10.149999999999999 higher than the previous day. The implied volatity was 35.76, the open interest changed by 6 which increased total open position to 286
On 21 Apr HINDALCO was trading at 1021.65. The strike last trading price was 32.5, which was -0.45000000000000284 lower than the previous day. The implied volatity was 33.62, the open interest changed by 13 which increased total open position to 279
On 20 Apr HINDALCO was trading at 1015.25. The strike last trading price was 31.8, which was -12.95 lower than the previous day. The implied volatity was 35.3, the open interest changed by 30 which increased total open position to 268
On 17 Apr HINDALCO was trading at 1039.00. The strike last trading price was 44.9, which was -1.1000000000000014 lower than the previous day. The implied volatity was 34.31, the open interest changed by 20 which increased total open position to 240
On 16 Apr HINDALCO was trading at 1039.90. The strike last trading price was 46, which was 12.399999999999999 higher than the previous day. The implied volatity was 34.93, the open interest changed by 155 which increased total open position to 170
On 15 Apr HINDALCO was trading at 1011.45. The strike last trading price was 33.5, which was 24.6 higher than the previous day. The implied volatity was 35.46, the open interest changed by 15 which increased total open position to 15
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 4.41, 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 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 8 Apr HINDALCO was trading at 951.80. 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 7 Apr HINDALCO was trading at 954.50. 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
| HINDALCO 26-May-2026 (26d) 1050 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.39
Vega: 0.01
Theta: -0.6
Gamma: 0.0039
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Apr | 1067.20 | 28.6 | 0.3000000000000007 | 33.7 | 1,615 | 153 | 805 |
| 28 Apr | 1074.30 | 29.45 | -2.900000000000002 | 34.79 | 1,169 | 371 | 651 |
| 27 Apr | 1061.80 | 31.6 | -10.399999999999999 | 33.69 | 435 | 102 | 280 |
| 24 Apr | 1048.35 | 41.6 | -4.449999999999996 | 35.25 | 318 | -17 | 178 |
| 23 Apr | 1041.35 | 46 | 0.29999999999999716 | 35.49 | 383 | 151 | 195 |
| 22 Apr | 1039.90 | 46 | -14.200000000000003 | 33.69 | 45 | 32 | 43 |
| 21 Apr | 1021.65 | 59.7 | 59.7 | 32.69 | 0 | 0 | 11 |
| 20 Apr | 1015.25 | 59.7 | -103.14999999999999 | 32.69 | 15 | 10 | 10 |
| 17 Apr | 1039.00 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 1039.90 | 0 | 0 | - | 0 | 0 | 0 |
| 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 | 0 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 951.80 | 0 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 954.50 | 0 | 0 | - | 0 | 0 | 0 |
For Hindalco Industries Ltd - strike price 1050 expiring on 26MAY2026
Delta for 1050 PE is -0.39
Historical price for 1050 PE is as follows
On 29 Apr HINDALCO was trading at 1067.20. The strike last trading price was 28.6, which was 0.3000000000000007 higher than the previous day. The implied volatity was 33.7, the open interest changed by 153 which increased total open position to 805
On 28 Apr HINDALCO was trading at 1074.30. The strike last trading price was 29.45, which was -2.900000000000002 lower than the previous day. The implied volatity was 34.79, the open interest changed by 371 which increased total open position to 651
On 27 Apr HINDALCO was trading at 1061.80. The strike last trading price was 31.6, which was -10.399999999999999 lower than the previous day. The implied volatity was 33.69, the open interest changed by 102 which increased total open position to 280
On 24 Apr HINDALCO was trading at 1048.35. The strike last trading price was 41.6, which was -4.449999999999996 lower than the previous day. The implied volatity was 35.25, the open interest changed by -17 which decreased total open position to 178
On 23 Apr HINDALCO was trading at 1041.35. The strike last trading price was 46, which was 0.29999999999999716 higher than the previous day. The implied volatity was 35.49, the open interest changed by 151 which increased total open position to 195
On 22 Apr HINDALCO was trading at 1039.90. The strike last trading price was 46, which was -14.200000000000003 lower than the previous day. The implied volatity was 33.69, the open interest changed by 32 which increased total open position to 43
On 21 Apr HINDALCO was trading at 1021.65. The strike last trading price was 59.7, which was 59.7 higher than the previous day. The implied volatity was 32.69, the open interest changed by 0 which decreased total open position to 11
On 20 Apr HINDALCO was trading at 1015.25. The strike last trading price was 59.7, which was -103.14999999999999 lower than the previous day. The implied volatity was 32.69, the open interest changed by 10 which increased total open position to 10
On 17 Apr HINDALCO was trading at 1039.00. 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 16 Apr HINDALCO was trading at 1039.90. 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 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 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 8 Apr HINDALCO was trading at 951.80. 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 7 Apr HINDALCO was trading at 954.50. 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
