HINDALCO
Hindalco Industries Ltd
Historical option data for HINDALCO
14 May 2026 04:10 PM IST
| HINDALCO 26-May-2026 (11d) 1070 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.71
Vega: 0.01
Theta: -0.99
Gamma: 0.00505
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 14 May | 1103.30 | 47.75 | 13.799999999999997 (40.65%) | 33.23 | 1,003 | -282 | 625 | |||||||||
|
|
||||||||||||||||
| 13 May | 1073.10 | 36.25 | 17.25 (90.79%) | 0 | 8,365 | 73 | 910 | |||||||||
| 12 May | 1041.40 | 18.95 | 5.85 (44.66%) | 0 | 2,066 | -36 | 837 | |||||||||
| 11 May | 1023.50 | 13.3 | -8.349999999999998 (-38.57%) | 0 | 1,082 | 2 | 875 | |||||||||
| 8 May | 1044.40 | 20.8 | -5.149999999999999 (-19.85%) | 32.6 | 2,342 | -38 | 876 | |||||||||
| 7 May | 1055.70 | 26.35 | 2.0500000000000007 (8.44%) | 33.18 | 1,439 | 171 | 915 | |||||||||
| 6 May | 1045.80 | 23.05 | -4 (-14.79%) | 33.23 | 1,887 | 147 | 759 | |||||||||
| 5 May | 1054.70 | 27.65 | 1.5 (5.74%) | 31.73 | 2,643 | -584 | 614 | |||||||||
| 4 May | 1042.70 | 26.4 | 0 (0.00%) | 35 | 2,007 | 628 | 1,203 | |||||||||
| 30 Apr | 1038.00 | 25.65 | -13.5 (-34.48%) | 34.63 | 2,094 | 401 | 976 | |||||||||
| 29 Apr | 1067.20 | 37.75 | -5.600000000000001 (-12.92%) | 30.65 | 1,807 | 69 | 583 | |||||||||
| 28 Apr | 1074.30 | 41.9 | 2.4499999999999957 (6.21%) | 32.45 | 2,402 | 114 | 511 | |||||||||
| 27 Apr | 1061.80 | 39.5 | 4.350000000000001 (12.38%) | 33.18 | 1,228 | -245 | 398 | |||||||||
| 24 Apr | 1048.35 | 34.9 | 1.1999999999999957 (3.56%) | 33.56 | 1,060 | -193 | 638 | |||||||||
| 23 Apr | 1041.35 | 33.5 | -0.20000000000000284 (-0.59%) | 35.29 | 4,095 | 410 | 839 | |||||||||
| 22 Apr | 1039.90 | 34.25 | 9.05 (35.91%) | 35.82 | 1,019 | 420 | 427 | |||||||||
| 21 Apr | 1021.65 | 25.2 | -8.900000000000002 (-26.10%) | 33.47 | 6 | 1 | 7 | |||||||||
| 20 Apr | 1015.25 | 34.1 | -4.949999999999996 (-12.68%) | - | 0 | 0 | 6 | |||||||||
| 17 Apr | 1039.00 | 34.1 | -2.8999999999999986 (-7.84%) | 35.24 | 5 | 3 | 6 | |||||||||
| 16 Apr | 1039.90 | 37 | 16.2 (77.88%) | 34.64 | 2 | 1 | 2 | |||||||||
| 15 Apr | 1011.45 | 20.55 | -0.25 (-1.20%) | - | 0 | 0 | 1 | |||||||||
| 13 Apr | 978.25 | 20.55 | -0.25 (-1.20%) | 33.61 | 0 | 0 | 1 | |||||||||
| 10 Apr | 992.10 | 20.55 | 13.700000000000001 (200.00%) | 33.61 | 3 | 2 | 2 | |||||||||
| 9 Apr | 985.65 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Hindalco Industries Ltd - strike price 1070 expiring on 26MAY2026
Delta for 1070 CE is 0.71
Historical price for 1070 CE is as follows
On 14 May HINDALCO was trading at 1103.30. The strike last trading price was 47.75, which was 13.799999999999997 higher than the previous day. The implied volatity was 33.23, the open interest changed by -282 which decreased total open position to 625
On 13 May HINDALCO was trading at 1073.10. The strike last trading price was 36.25, which was 17.25 higher than the previous day. The implied volatity was 0, the open interest changed by 73 which increased total open position to 910
On 12 May HINDALCO was trading at 1041.40. The strike last trading price was 18.95, which was 5.85 higher than the previous day. The implied volatity was 0, the open interest changed by -36 which decreased total open position to 837
On 11 May HINDALCO was trading at 1023.50. The strike last trading price was 13.3, which was -8.349999999999998 lower than the previous day. The implied volatity was 0, the open interest changed by 2 which increased total open position to 875
On 8 May HINDALCO was trading at 1044.40. The strike last trading price was 20.8, which was -5.149999999999999 lower than the previous day. The implied volatity was 32.6, the open interest changed by -38 which decreased total open position to 876
On 7 May HINDALCO was trading at 1055.70. The strike last trading price was 26.35, which was 2.0500000000000007 higher than the previous day. The implied volatity was 33.18, the open interest changed by 171 which increased total open position to 915
On 6 May HINDALCO was trading at 1045.80. The strike last trading price was 23.05, which was -4 lower than the previous day. The implied volatity was 33.23, the open interest changed by 147 which increased total open position to 759
On 5 May HINDALCO was trading at 1054.70. The strike last trading price was 27.65, which was 1.5 higher than the previous day. The implied volatity was 31.73, the open interest changed by -584 which decreased total open position to 614
On 4 May HINDALCO was trading at 1042.70. The strike last trading price was 26.4, which was 0 lower than the previous day. The implied volatity was 35, the open interest changed by 628 which increased total open position to 1203
On 30 Apr HINDALCO was trading at 1038.00. The strike last trading price was 25.65, which was -13.5 lower than the previous day. The implied volatity was 34.63, the open interest changed by 401 which increased total open position to 976
On 29 Apr HINDALCO was trading at 1067.20. The strike last trading price was 37.75, which was -5.600000000000001 lower than the previous day. The implied volatity was 30.65, the open interest changed by 69 which increased total open position to 583
On 28 Apr HINDALCO was trading at 1074.30. The strike last trading price was 41.9, which was 2.4499999999999957 higher than the previous day. The implied volatity was 32.45, the open interest changed by 114 which increased total open position to 511
On 27 Apr HINDALCO was trading at 1061.80. The strike last trading price was 39.5, which was 4.350000000000001 higher than the previous day. The implied volatity was 33.18, the open interest changed by -245 which decreased total open position to 398
On 24 Apr HINDALCO was trading at 1048.35. The strike last trading price was 34.9, which was 1.1999999999999957 higher than the previous day. The implied volatity was 33.56, the open interest changed by -193 which decreased total open position to 638
On 23 Apr HINDALCO was trading at 1041.35. The strike last trading price was 33.5, which was -0.20000000000000284 lower than the previous day. The implied volatity was 35.29, the open interest changed by 410 which increased total open position to 839
On 22 Apr HINDALCO was trading at 1039.90. The strike last trading price was 34.25, which was 9.05 higher than the previous day. The implied volatity was 35.82, the open interest changed by 420 which increased total open position to 427
On 21 Apr HINDALCO was trading at 1021.65. The strike last trading price was 25.2, which was -8.900000000000002 lower than the previous day. The implied volatity was 33.47, the open interest changed by 1 which increased total open position to 7
On 20 Apr HINDALCO was trading at 1015.25. The strike last trading price was 34.1, which was -4.949999999999996 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 17 Apr HINDALCO was trading at 1039.00. The strike last trading price was 34.1, which was -2.8999999999999986 lower than the previous day. The implied volatity was 35.24, the open interest changed by 3 which increased total open position to 6
On 16 Apr HINDALCO was trading at 1039.90. The strike last trading price was 37, which was 16.2 higher than the previous day. The implied volatity was 34.64, the open interest changed by 1 which increased total open position to 2
On 15 Apr HINDALCO was trading at 1011.45. The strike last trading price was 20.55, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Apr HINDALCO was trading at 978.25. The strike last trading price was 20.55, which was -0.25 lower than the previous day. The implied volatity was 33.61, the open interest changed by 0 which decreased total open position to 1
On 10 Apr HINDALCO was trading at 992.10. The strike last trading price was 20.55, which was 13.700000000000001 higher than the previous day. The implied volatity was 33.61, the open interest changed by 2 which increased total open position to 2
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
| HINDALCO 26-May-2026 (11d) 1070 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.3
Vega: 0.01
Theta: -0.93
Gamma: 0.00476
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 14 May | 1103.30 | 14 | -12 (-46.15%) | 36.08 | 1,815 | 127 | 572 |
| 13 May | 1073.10 | 25 | -19 (-43.18%) | 36.47 | 2,922 | 131 | 442 |
| 12 May | 1041.40 | 43 | -12 (-21.82%) | 0 | 242 | 20 | 311 |
| 11 May | 1023.50 | 55 | 13 (30.95%) | 34.38 | 124 | -30 | 293 |
| 8 May | 1044.40 | 42.65 | 4.850000000000001 (12.83%) | 31.83 | 338 | -6 | 322 |
| 7 May | 1055.70 | 37.9 | -4.600000000000001 (-10.82%) | 31.99 | 378 | 20 | 329 |
| 6 May | 1045.80 | 43.45 | 3.5500000000000043 (8.90%) | 30.96 | 519 | 83 | 302 |
| 5 May | 1054.70 | 39.3 | -8.200000000000003 (-17.26%) | 32.67 | 252 | 52 | 218 |
| 4 May | 1042.70 | 47.2 | -4.699999999999996 (-9.06%) | 33.6 | 177 | 1 | 171 |
| 30 Apr | 1038.00 | 53.85 | 15.75 (41.34%) | 32.46 | 511 | -46 | 124 |
| 29 Apr | 1067.20 | 38.35 | 1.1499999999999986 (3.09%) | 34.66 | 776 | 38 | 170 |
| 28 Apr | 1074.30 | 38.4 | -3.75 (-8.90%) | 34.63 | 878 | 98 | 135 |
| 27 Apr | 1061.80 | 41.65 | -138.9 (-76.93%) | 34.23 | 45 | 37 | 37 |
| 24 Apr | 1048.35 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 1041.35 | 0 | 0 | - | 0 | 0 | 0 |
| 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 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Hindalco Industries Ltd - strike price 1070 expiring on 26MAY2026
Delta for 1070 PE is -0.3
Historical price for 1070 PE is as follows
On 14 May HINDALCO was trading at 1103.30. The strike last trading price was 14, which was -12 lower than the previous day. The implied volatity was 36.08, the open interest changed by 127 which increased total open position to 572
On 13 May HINDALCO was trading at 1073.10. The strike last trading price was 25, which was -19 lower than the previous day. The implied volatity was 36.47, the open interest changed by 131 which increased total open position to 442
On 12 May HINDALCO was trading at 1041.40. The strike last trading price was 43, which was -12 lower than the previous day. The implied volatity was 0, the open interest changed by 20 which increased total open position to 311
On 11 May HINDALCO was trading at 1023.50. The strike last trading price was 55, which was 13 higher than the previous day. The implied volatity was 34.38, the open interest changed by -30 which decreased total open position to 293
On 8 May HINDALCO was trading at 1044.40. The strike last trading price was 42.65, which was 4.850000000000001 higher than the previous day. The implied volatity was 31.83, the open interest changed by -6 which decreased total open position to 322
On 7 May HINDALCO was trading at 1055.70. The strike last trading price was 37.9, which was -4.600000000000001 lower than the previous day. The implied volatity was 31.99, the open interest changed by 20 which increased total open position to 329
On 6 May HINDALCO was trading at 1045.80. The strike last trading price was 43.45, which was 3.5500000000000043 higher than the previous day. The implied volatity was 30.96, the open interest changed by 83 which increased total open position to 302
On 5 May HINDALCO was trading at 1054.70. The strike last trading price was 39.3, which was -8.200000000000003 lower than the previous day. The implied volatity was 32.67, the open interest changed by 52 which increased total open position to 218
On 4 May HINDALCO was trading at 1042.70. The strike last trading price was 47.2, which was -4.699999999999996 lower than the previous day. The implied volatity was 33.6, the open interest changed by 1 which increased total open position to 171
On 30 Apr HINDALCO was trading at 1038.00. The strike last trading price was 53.85, which was 15.75 higher than the previous day. The implied volatity was 32.46, the open interest changed by -46 which decreased total open position to 124
On 29 Apr HINDALCO was trading at 1067.20. The strike last trading price was 38.35, which was 1.1499999999999986 higher than the previous day. The implied volatity was 34.66, the open interest changed by 38 which increased total open position to 170
On 28 Apr HINDALCO was trading at 1074.30. The strike last trading price was 38.4, which was -3.75 lower than the previous day. The implied volatity was 34.63, the open interest changed by 98 which increased total open position to 135
On 27 Apr HINDALCO was trading at 1061.80. The strike last trading price was 41.65, which was -138.9 lower than the previous day. The implied volatity was 34.23, the open interest changed by 37 which increased total open position to 37
On 24 Apr HINDALCO was trading at 1048.35. 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 23 Apr HINDALCO was trading at 1041.35. 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 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 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
