Historical option data for HINDALCO
20 May 2026 04:10 PM IST
| HINDALCO 26-May-2026 (5d) 1060 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.69
Vega: 0.01
Theta: -1.62
Gamma: 0.00629
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 May | 1085.50 | 37.5 | 19.9 (113.07%) | 39.24 | 4,505 | -351 | 452 | |||||||||
| 19 May | 1048.30 | 17.95 | -4.05 (-18.41%) | 38.18 | 3,854 | 152 | 803 | |||||||||
| 18 May | 1053.10 | 20.7 | -8.5 (-29.11%) | 38.94 | 3,046 | 79 | 650 | |||||||||
| 15 May | 1067.50 | 28.7 | -26.3 (-47.82%) | 31.8 | 1,645 | 118 | 569 | |||||||||
| 14 May | 1103.30 | 55.3 | 15.15 (37.73%) | 33.83 | 1,305 | -314 | 453 | |||||||||
| 13 May | 1073.10 | 41.6 | 18.75 (82.06%) | 0 | 6,823 | -150 | 770 | |||||||||
| 12 May | 1041.40 | 22.65 | 6.7 (42.01%) | 35.71 | 5,096 | 127 | 920 | |||||||||
| 11 May | 1023.50 | 16.25 | -9.55 (-37.02%) | 0 | 1,832 | -121 | 792 | |||||||||
| 8 May | 1044.40 | 24.95 | -5.6 (-18.33%) | 32.82 | 1,843 | -28 | 913 | |||||||||
| 7 May | 1055.70 | 30.65 | 2.05 (7.17%) | 33.12 | 2,400 | 58 | 953 | |||||||||
| 6 May | 1045.80 | 27.55 | -4.4 (-13.77%) | 33.83 | 2,906 | 124 | 897 | |||||||||
| 5 May | 1054.70 | 32.55 | 2.45 (8.14%) | 31.74 | 2,137 | 129 | 772 | |||||||||
| 4 May | 1042.70 | 30.5 | 0.45 (1.50%) | 35.88 | 923 | -152 | 643 | |||||||||
| 30 Apr | 1038.00 | 29.55 | -14.8 (-33.37%) | 34.89 | 1,712 | -110 | 685 | |||||||||
| 29 Apr | 1067.20 | 42.7 | -6.1 (-12.50%) | 32.19 | 1,580 | 146 | 795 | |||||||||
| 28 Apr | 1074.30 | 47.4 | 3.05 (6.88%) | 32.67 | 1,162 | 68 | 867 | |||||||||
| 27 Apr | 1061.80 | 44.9 | 5.75 (14.69%) | 33.55 | 1,900 | 394 | 798 | |||||||||
| 24 Apr | 1048.35 | 39.55 | 1.75 (4.63%) | 33.77 | 505 | 175 | 404 | |||||||||
| 23 Apr | 1041.35 | 37.95 | 0.1 (0.26%) | 34.93 | 205 | 75 | 229 | |||||||||
| 22 Apr | 1039.90 | 37.8 | 9.35 (32.86%) | 35.43 | 102 | 10 | 154 | |||||||||
| 21 Apr | 1021.65 | 28.45 | -0.55 (-1.90%) | 33.53 | 97 | 80 | 143 | |||||||||
| 20 Apr | 1015.25 | 28 | -12.3 (-30.52%) | 35.1 | 12 | 0 | 62 | |||||||||
| 17 Apr | 1039.00 | 40 | -1.2 (-2.91%) | 34.45 | 11 | 4 | 62 | |||||||||
| 16 Apr | 1039.90 | 41.6 | 10.7 (34.63%) | 34.69 | 70 | 2 | 57 | |||||||||
| 15 Apr | 1011.45 | 30.9 | 10.3 (50.00%) | 34.69 | 56 | 20 | 57 | |||||||||
| 13 Apr | 978.25 | 20.65 | -2.4 (-10.41%) | 35.36 | 50 | 15 | 36 | |||||||||
| 10 Apr | 992.10 | 22.75 | -0.45 (-1.94%) | 32.31 | 33 | 2 | 20 | |||||||||
| 9 Apr | 985.65 | 23.25 | 8.35 (56.04%) | 33.36 | 30 | -6 | 17 | |||||||||
| 8 Apr | 951.80 | 14.9 | -1.35 (-8.31%) | 33.27 | 30 | -16 | 24 | |||||||||
| 7 Apr | 954.50 | 16.35 | -8.55 (-34.34%) | 33.51 | 45 | 34 | 34 | |||||||||
| 16 Mar | 921.15 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 910.05 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 969.75 | 0 | 0 (0.00%) | 4.23 | 0 | 0 | 0 | |||||||||
| 6 Mar | 958.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 954.95 | 0 | 0 (0.00%) | 4.08 | 0 | 0 | 0 | |||||||||
For Hindalco Industries Ltd - strike price 1060 expiring on 26MAY2026
Delta for 1060 CE is 0.69
Historical price for 1060 CE is as follows
On 20 May HINDALCO was trading at 1085.50. The strike last trading price was 37.5, which was 19.9 higher than the previous day. The implied volatity was 39.24, the open interest changed by -351 which decreased total open position to 452
On 19 May HINDALCO was trading at 1048.30. The strike last trading price was 17.95, which was -4.05 lower than the previous day. The implied volatity was 38.18, the open interest changed by 152 which increased total open position to 803
On 18 May HINDALCO was trading at 1053.10. The strike last trading price was 20.7, which was -8.5 lower than the previous day. The implied volatity was 38.94, the open interest changed by 79 which increased total open position to 650
On 15 May HINDALCO was trading at 1067.50. The strike last trading price was 28.7, which was -26.3 lower than the previous day. The implied volatity was 31.8, the open interest changed by 118 which increased total open position to 569
On 14 May HINDALCO was trading at 1103.30. The strike last trading price was 55.3, which was 15.15 higher than the previous day. The implied volatity was 33.83, the open interest changed by -314 which decreased total open position to 453
On 13 May HINDALCO was trading at 1073.10. The strike last trading price was 41.6, which was 18.75 higher than the previous day. The implied volatity was 0, the open interest changed by -150 which decreased total open position to 770
On 12 May HINDALCO was trading at 1041.40. The strike last trading price was 22.65, which was 6.7 higher than the previous day. The implied volatity was 35.71, the open interest changed by 127 which increased total open position to 920
On 11 May HINDALCO was trading at 1023.50. The strike last trading price was 16.25, which was -9.55 lower than the previous day. The implied volatity was 0, the open interest changed by -121 which decreased total open position to 792
On 8 May HINDALCO was trading at 1044.40. The strike last trading price was 24.95, which was -5.6 lower than the previous day. The implied volatity was 32.82, the open interest changed by -28 which decreased total open position to 913
On 7 May HINDALCO was trading at 1055.70. The strike last trading price was 30.65, which was 2.05 higher than the previous day. The implied volatity was 33.12, the open interest changed by 58 which increased total open position to 953
On 6 May HINDALCO was trading at 1045.80. The strike last trading price was 27.55, which was -4.4 lower than the previous day. The implied volatity was 33.83, the open interest changed by 124 which increased total open position to 897
On 5 May HINDALCO was trading at 1054.70. The strike last trading price was 32.55, which was 2.45 higher than the previous day. The implied volatity was 31.74, the open interest changed by 129 which increased total open position to 772
On 4 May HINDALCO was trading at 1042.70. The strike last trading price was 30.5, which was 0.45 higher than the previous day. The implied volatity was 35.88, the open interest changed by -152 which decreased total open position to 643
On 30 Apr HINDALCO was trading at 1038.00. The strike last trading price was 29.55, which was -14.8 lower than the previous day. The implied volatity was 34.89, the open interest changed by -110 which decreased total open position to 685
On 29 Apr HINDALCO was trading at 1067.20. The strike last trading price was 42.7, which was -6.1 lower than the previous day. The implied volatity was 32.19, the open interest changed by 146 which increased total open position to 795
On 28 Apr HINDALCO was trading at 1074.30. The strike last trading price was 47.4, which was 3.05 higher than the previous day. The implied volatity was 32.67, the open interest changed by 68 which increased total open position to 867
On 27 Apr HINDALCO was trading at 1061.80. The strike last trading price was 44.9, which was 5.75 higher than the previous day. The implied volatity was 33.55, the open interest changed by 394 which increased total open position to 798
On 24 Apr HINDALCO was trading at 1048.35. The strike last trading price was 39.55, which was 1.75 higher than the previous day. The implied volatity was 33.77, the open interest changed by 175 which increased total open position to 404
On 23 Apr HINDALCO was trading at 1041.35. The strike last trading price was 37.95, which was 0.1 higher than the previous day. The implied volatity was 34.93, the open interest changed by 75 which increased total open position to 229
On 22 Apr HINDALCO was trading at 1039.90. The strike last trading price was 37.8, which was 9.35 higher than the previous day. The implied volatity was 35.43, the open interest changed by 10 which increased total open position to 154
On 21 Apr HINDALCO was trading at 1021.65. The strike last trading price was 28.45, which was -0.55 lower than the previous day. The implied volatity was 33.53, the open interest changed by 80 which increased total open position to 143
On 20 Apr HINDALCO was trading at 1015.25. The strike last trading price was 28, which was -12.3 lower than the previous day. The implied volatity was 35.1, the open interest changed by 0 which decreased total open position to 62
On 17 Apr HINDALCO was trading at 1039.00. The strike last trading price was 40, which was -1.2 lower than the previous day. The implied volatity was 34.45, the open interest changed by 4 which increased total open position to 62
On 16 Apr HINDALCO was trading at 1039.90. The strike last trading price was 41.6, which was 10.7 higher than the previous day. The implied volatity was 34.69, the open interest changed by 2 which increased total open position to 57
On 15 Apr HINDALCO was trading at 1011.45. The strike last trading price was 30.9, which was 10.3 higher than the previous day. The implied volatity was 34.69, the open interest changed by 20 which increased total open position to 57
On 13 Apr HINDALCO was trading at 978.25. The strike last trading price was 20.65, which was -2.4 lower than the previous day. The implied volatity was 35.36, the open interest changed by 15 which increased total open position to 36
On 10 Apr HINDALCO was trading at 992.10. The strike last trading price was 22.75, which was -0.45 lower than the previous day. The implied volatity was 32.31, the open interest changed by 2 which increased total open position to 20
On 9 Apr HINDALCO was trading at 985.65. The strike last trading price was 23.25, which was 8.35 higher than the previous day. The implied volatity was 33.36, the open interest changed by -6 which decreased total open position to 17
On 8 Apr HINDALCO was trading at 951.80. The strike last trading price was 14.9, which was -1.35 lower than the previous day. The implied volatity was 33.27, the open interest changed by -16 which decreased total open position to 24
On 7 Apr HINDALCO was trading at 954.50. The strike last trading price was 16.35, which was -8.55 lower than the previous day. The implied volatity was 33.51, the open interest changed by 34 which increased total open position to 34
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 4.23, 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 -, 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 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 4.08, the open interest changed by 0 which decreased total open position to 0
| HINDALCO 26-May-2026 (5d) 1060 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.29
Vega: 0
Theta: -1.28
Gamma: 0.00678
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 May | 1085.50 | 10 | -19 (-65.52%) | 35.55 | 5,637 | 130 | 599 |
| 19 May | 1048.30 | 29 | 3 (11.54%) | 39.15 | 1,419 | 20 | 473 |
| 18 May | 1053.10 | 27 | 4 (17.39%) | 37.53 | 1,511 | -30 | 453 |
| 15 May | 1067.50 | 23 | 11 (91.67%) | 37.3 | 3,133 | -20 | 479 |
| 14 May | 1103.30 | 12 | -10 (-45.45%) | 36.43 | 2,098 | 78 | 493 |
| 13 May | 1073.10 | 20 | -18 (-47.37%) | 34.74 | 2,638 | 58 | 415 |
| 12 May | 1041.40 | 37 | -11 (-22.92%) | 0 | 604 | -14 | 358 |
| 11 May | 1023.50 | 48 | 12 (33.33%) | 0 | 266 | -7 | 377 |
| 8 May | 1044.40 | 36.2 | 3.55 (10.87%) | 31.15 | 675 | -55 | 388 |
| 7 May | 1055.70 | 32.4 | -3.7 (-10.25%) | 33.39 | 1,000 | 22 | 444 |
| 6 May | 1045.80 | 37.7 | 2.9 (8.33%) | 31.37 | 1,375 | 92 | 430 |
| 5 May | 1054.70 | 34.35 | -7.4 (-17.72%) | 33.91 | 580 | 30 | 337 |
| 4 May | 1042.70 | 41.9 | -3.85 (-8.42%) | 34.05 | 360 | -139 | 308 |
| 30 Apr | 1038.00 | 47.2 | 14.05 (42.38%) | 31.53 | 1,376 | -164 | 283 |
| 29 Apr | 1067.20 | 32.95 | 0.35 (1.07%) | 34.15 | 1,508 | 86 | 447 |
| 28 Apr | 1074.30 | 34 | -2.75 (-7.48%) | 34.95 | 784 | 113 | 366 |
| 27 Apr | 1061.80 | 36.05 | -11.35 (-23.95%) | 33.74 | 516 | 165 | 245 |
| 24 Apr | 1048.35 | 47 | -4.45 (-8.65%) | 35.37 | 111 | 53 | 79 |
| 23 Apr | 1041.35 | 51.65 | -92.95 (-64.28%) | 35.22 | 30 | 25 | 25 |
| 22 Apr | 1039.90 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 1021.65 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 1015.25 | 0 | 0 | - | 0 | 0 | 0 |
| 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 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 985.65 | 144.6 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 951.80 | 144.6 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 954.50 | 144.6 | 0 (0.00%) | - | 0 | 0 | 0 |
| 16 Mar | 921.15 | - | - | - | 0 | 0 | 0 |
| 13 Mar | 910.05 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 12 Mar | 969.75 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Mar | 958.90 | - | - | - | 0 | 0 | 0 |
| 5 Mar | 954.95 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Hindalco Industries Ltd - strike price 1060 expiring on 26MAY2026
Delta for 1060 PE is -0.29
Historical price for 1060 PE is as follows
On 20 May HINDALCO was trading at 1085.50. The strike last trading price was 10, which was -19 lower than the previous day. The implied volatity was 35.55, the open interest changed by 130 which increased total open position to 599
On 19 May HINDALCO was trading at 1048.30. The strike last trading price was 29, which was 3 higher than the previous day. The implied volatity was 39.15, the open interest changed by 20 which increased total open position to 473
On 18 May HINDALCO was trading at 1053.10. The strike last trading price was 27, which was 4 higher than the previous day. The implied volatity was 37.53, the open interest changed by -30 which decreased total open position to 453
On 15 May HINDALCO was trading at 1067.50. The strike last trading price was 23, which was 11 higher than the previous day. The implied volatity was 37.3, the open interest changed by -20 which decreased total open position to 479
On 14 May HINDALCO was trading at 1103.30. The strike last trading price was 12, which was -10 lower than the previous day. The implied volatity was 36.43, the open interest changed by 78 which increased total open position to 493
On 13 May HINDALCO was trading at 1073.10. The strike last trading price was 20, which was -18 lower than the previous day. The implied volatity was 34.74, the open interest changed by 58 which increased total open position to 415
On 12 May HINDALCO was trading at 1041.40. The strike last trading price was 37, which was -11 lower than the previous day. The implied volatity was 0, the open interest changed by -14 which decreased total open position to 358
On 11 May HINDALCO was trading at 1023.50. The strike last trading price was 48, which was 12 higher than the previous day. The implied volatity was 0, the open interest changed by -7 which decreased total open position to 377
On 8 May HINDALCO was trading at 1044.40. The strike last trading price was 36.2, which was 3.55 higher than the previous day. The implied volatity was 31.15, the open interest changed by -55 which decreased total open position to 388
On 7 May HINDALCO was trading at 1055.70. The strike last trading price was 32.4, which was -3.7 lower than the previous day. The implied volatity was 33.39, the open interest changed by 22 which increased total open position to 444
On 6 May HINDALCO was trading at 1045.80. The strike last trading price was 37.7, which was 2.9 higher than the previous day. The implied volatity was 31.37, the open interest changed by 92 which increased total open position to 430
On 5 May HINDALCO was trading at 1054.70. The strike last trading price was 34.35, which was -7.4 lower than the previous day. The implied volatity was 33.91, the open interest changed by 30 which increased total open position to 337
On 4 May HINDALCO was trading at 1042.70. The strike last trading price was 41.9, which was -3.85 lower than the previous day. The implied volatity was 34.05, the open interest changed by -139 which decreased total open position to 308
On 30 Apr HINDALCO was trading at 1038.00. The strike last trading price was 47.2, which was 14.05 higher than the previous day. The implied volatity was 31.53, the open interest changed by -164 which decreased total open position to 283
On 29 Apr HINDALCO was trading at 1067.20. The strike last trading price was 32.95, which was 0.35 higher than the previous day. The implied volatity was 34.15, the open interest changed by 86 which increased total open position to 447
On 28 Apr HINDALCO was trading at 1074.30. The strike last trading price was 34, which was -2.75 lower than the previous day. The implied volatity was 34.95, the open interest changed by 113 which increased total open position to 366
On 27 Apr HINDALCO was trading at 1061.80. The strike last trading price was 36.05, which was -11.35 lower than the previous day. The implied volatity was 33.74, the open interest changed by 165 which increased total open position to 245
On 24 Apr HINDALCO was trading at 1048.35. The strike last trading price was 47, which was -4.45 lower than the previous day. The implied volatity was 35.37, the open interest changed by 53 which increased total open position to 79
On 23 Apr HINDALCO was trading at 1041.35. The strike last trading price was 51.65, which was -92.95 lower than the previous day. The implied volatity was 35.22, the open interest changed by 25 which increased total open position to 25
On 22 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 21 Apr HINDALCO was trading at 1021.65. 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 20 Apr HINDALCO was trading at 1015.25. 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 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 144.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Apr HINDALCO was trading at 951.80. The strike last trading price was 144.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Apr HINDALCO was trading at 954.50. The strike last trading price was 144.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 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 6 Mar HINDALCO was trading at 958.90. 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 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
