Historical option data for HINDALCO
22 May 2026 04:10 PM IST
| HINDALCO 26-May-2026 (3d) 1080 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.71
Vega: 0
Theta: -2.46
Gamma: 0.00569
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 May | 1109.20 | 42.3 | 11.3 (36.45%) | 50.01 | 740 | -129 | 624 | |||||||||
| 21 May | 1099.30 | 33.6 | 9.45 (39.13%) | 37.41 | 2,013 | -324 | 753 | |||||||||
| 20 May | 1085.50 | 24.35 | 13.5 (124.42%) | 37.29 | 14,784 | 31 | 1,084 | |||||||||
| 19 May | 1048.30 | 11 | -3.1 (-21.99%) | 38.34 | 2,179 | 55 | 1,055 | |||||||||
| 18 May | 1053.10 | 13.25 | -6.7 (-33.58%) | 38.98 | 1,810 | -25 | 1,000 | |||||||||
| 15 May | 1067.50 | 19.2 | -22.3 (-53.73%) | 32.04 | 5,180 | 98 | 1,032 | |||||||||
| 14 May | 1103.30 | 41.35 | 12.2 (41.85%) | 33.54 | 4,400 | -597 | 953 | |||||||||
| 13 May | 1073.10 | 30.55 | 14.9 (95.21%) | 0 | 10,351 | 950 | 1,551 | |||||||||
| 12 May | 1041.40 | 15.8 | 5.1 (47.66%) | 0 | 1,931 | 32 | 597 | |||||||||
| 11 May | 1023.50 | 10.95 | -7.15 (-39.50%) | 0 | 1,217 | -2 | 565 | |||||||||
| 8 May | 1044.40 | 17.35 | -4.5 (-20.59%) | 32.54 | 1,475 | 22 | 569 | |||||||||
| 7 May | 1055.70 | 21.85 | 1.45 (7.11%) | 32.71 | 1,043 | 12 | 547 | |||||||||
| 6 May | 1045.80 | 19.6 | -3.4 (-14.78%) | 33.42 | 1,227 | 75 | 536 | |||||||||
| 5 May | 1054.70 | 23.75 | 1.15 (5.09%) | 32.27 | 969 | 46 | 464 | |||||||||
| 4 May | 1042.70 | 22.9 | 0.55 (2.46%) | 35 | 993 | 73 | 418 | |||||||||
| 30 Apr | 1038.00 | 22.15 | -12.3 (-35.70%) | 33.98 | 978 | 68 | 413 | |||||||||
| 29 Apr | 1067.20 | 33.1 | -5.6 (-14.47%) | 32.23 | 1,212 | -39 | 347 | |||||||||
| 28 Apr | 1074.30 | 37.5 | 2.5 (7.14%) | 32.84 | 1,359 | 189 | 385 | |||||||||
| 27 Apr | 1061.80 | 34.85 | 3.65 (11.70%) | 33.1 | 502 | 40 | 195 | |||||||||
| 24 Apr | 1048.35 | 31.35 | 1.45 (4.85%) | 33.95 | 174 | 45 | 147 | |||||||||
| 23 Apr | 1041.35 | 29.9 | -0.25 (-0.83%) | 34.74 | 155 | 44 | 102 | |||||||||
| 22 Apr | 1039.90 | 30.2 | 7.5 (33.04%) | 35.55 | 65 | 25 | 57 | |||||||||
| 21 Apr | 1021.65 | 22.7 | -0.15 (-0.66%) | 33.67 | 13 | 8 | 31 | |||||||||
| 20 Apr | 1015.25 | 21.7 | -10.5 (-32.61%) | 34.97 | 22 | 19 | 24 | |||||||||
| 17 Apr | 1039.00 | 32.2 | 0.2 (0.63%) | 34.2 | 2 | 0 | 3 | |||||||||
| 16 Apr | 1039.90 | 32 | 11.1 (53.11%) | 33.37 | 4 | 1 | 1 | |||||||||
| 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%) | 6.5 | 0 | 0 | 0 | |||||||||
| 9 Apr | 985.65 | 20.9 | 0 (0.00%) | 6.12 | 0 | 0 | 0 | |||||||||
| 6 Mar | 958.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 954.95 | 0 | 0 (0.00%) | 4.32 | 0 | 0 | 0 | |||||||||
For Hindalco Industries Ltd - strike price 1080 expiring on 26MAY2026
Delta for 1080 CE is 0.71
Historical price for 1080 CE is as follows
On 22 May HINDALCO was trading at 1109.20. The strike last trading price was 42.3, which was 11.3 higher than the previous day. The implied volatity was 50.01, the open interest changed by -129 which decreased total open position to 624
On 21 May HINDALCO was trading at 1099.30. The strike last trading price was 33.6, which was 9.45 higher than the previous day. The implied volatity was 37.41, the open interest changed by -324 which decreased total open position to 753
On 20 May HINDALCO was trading at 1085.50. The strike last trading price was 24.35, which was 13.5 higher than the previous day. The implied volatity was 37.29, the open interest changed by 31 which increased total open position to 1084
On 19 May HINDALCO was trading at 1048.30. The strike last trading price was 11, which was -3.1 lower than the previous day. The implied volatity was 38.34, the open interest changed by 55 which increased total open position to 1055
On 18 May HINDALCO was trading at 1053.10. The strike last trading price was 13.25, which was -6.7 lower than the previous day. The implied volatity was 38.98, the open interest changed by -25 which decreased total open position to 1000
On 15 May HINDALCO was trading at 1067.50. The strike last trading price was 19.2, which was -22.3 lower than the previous day. The implied volatity was 32.04, the open interest changed by 98 which increased total open position to 1032
On 14 May HINDALCO was trading at 1103.30. The strike last trading price was 41.35, which was 12.2 higher than the previous day. The implied volatity was 33.54, the open interest changed by -597 which decreased total open position to 953
On 13 May HINDALCO was trading at 1073.10. The strike last trading price was 30.55, which was 14.9 higher than the previous day. The implied volatity was 0, the open interest changed by 950 which increased total open position to 1551
On 12 May HINDALCO was trading at 1041.40. The strike last trading price was 15.8, which was 5.1 higher than the previous day. The implied volatity was 0, the open interest changed by 32 which increased total open position to 597
On 11 May HINDALCO was trading at 1023.50. The strike last trading price was 10.95, which was -7.15 lower than the previous day. The implied volatity was 0, the open interest changed by -2 which decreased total open position to 565
On 8 May HINDALCO was trading at 1044.40. The strike last trading price was 17.35, which was -4.5 lower than the previous day. The implied volatity was 32.54, the open interest changed by 22 which increased total open position to 569
On 7 May HINDALCO was trading at 1055.70. The strike last trading price was 21.85, which was 1.45 higher than the previous day. The implied volatity was 32.71, the open interest changed by 12 which increased total open position to 547
On 6 May HINDALCO was trading at 1045.80. The strike last trading price was 19.6, which was -3.4 lower than the previous day. The implied volatity was 33.42, the open interest changed by 75 which increased total open position to 536
On 5 May HINDALCO was trading at 1054.70. The strike last trading price was 23.75, which was 1.15 higher than the previous day. The implied volatity was 32.27, the open interest changed by 46 which increased total open position to 464
On 4 May HINDALCO was trading at 1042.70. The strike last trading price was 22.9, which was 0.55 higher than the previous day. The implied volatity was 35, the open interest changed by 73 which increased total open position to 418
On 30 Apr HINDALCO was trading at 1038.00. The strike last trading price was 22.15, which was -12.3 lower than the previous day. The implied volatity was 33.98, the open interest changed by 68 which increased total open position to 413
On 29 Apr HINDALCO was trading at 1067.20. The strike last trading price was 33.1, which was -5.6 lower than the previous day. The implied volatity was 32.23, the open interest changed by -39 which decreased total open position to 347
On 28 Apr HINDALCO was trading at 1074.30. The strike last trading price was 37.5, which was 2.5 higher than the previous day. The implied volatity was 32.84, the open interest changed by 189 which increased total open position to 385
On 27 Apr HINDALCO was trading at 1061.80. The strike last trading price was 34.85, which was 3.65 higher than the previous day. The implied volatity was 33.1, the open interest changed by 40 which increased total open position to 195
On 24 Apr HINDALCO was trading at 1048.35. The strike last trading price was 31.35, which was 1.45 higher than the previous day. The implied volatity was 33.95, the open interest changed by 45 which increased total open position to 147
On 23 Apr HINDALCO was trading at 1041.35. The strike last trading price was 29.9, which was -0.25 lower than the previous day. The implied volatity was 34.74, the open interest changed by 44 which increased total open position to 102
On 22 Apr HINDALCO was trading at 1039.90. The strike last trading price was 30.2, which was 7.5 higher than the previous day. The implied volatity was 35.55, the open interest changed by 25 which increased total open position to 57
On 21 Apr HINDALCO was trading at 1021.65. The strike last trading price was 22.7, which was -0.15 lower than the previous day. The implied volatity was 33.67, the open interest changed by 8 which increased total open position to 31
On 20 Apr HINDALCO was trading at 1015.25. The strike last trading price was 21.7, which was -10.5 lower than the previous day. The implied volatity was 34.97, the open interest changed by 19 which increased total open position to 24
On 17 Apr HINDALCO was trading at 1039.00. The strike last trading price was 32.2, which was 0.2 higher than the previous day. The implied volatity was 34.2, the open interest changed by 0 which decreased total open position to 3
On 16 Apr HINDALCO was trading at 1039.90. The strike last trading price was 32, which was 11.1 higher than the previous day. The implied volatity was 33.37, the open interest changed by 1 which increased total open position to 1
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 6.5, 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 20.9, which was 0 lower than the previous day. The implied volatity was 6.12, 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 4.32, the open interest changed by 0 which decreased total open position to 0
| HINDALCO 26-May-2026 (3d) 1080 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.26
Vega: 0
Theta: -1.73
Gamma: 0.00652
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 May | 1109.20 | 8 | -2 (-20.00%) | 40.87 | 3,954 | 5 | 1,023 |
| 21 May | 1099.30 | 9 | -8 (-47.06%) | 34.03 | 6,305 | -243 | 1,035 |
| 20 May | 1085.50 | 17 | -25 (-59.52%) | 34.33 | 9,483 | -22 | 1,279 |
| 19 May | 1048.30 | 42 | 3 (7.69%) | 39.65 | 367 | -181 | 1,305 |
| 18 May | 1053.10 | 40 | 6 (17.65%) | 34.91 | 615 | -66 | 1,486 |
| 15 May | 1067.50 | 34 | 16 (88.89%) | 37.94 | 4,584 | -102 | 1,554 |
| 14 May | 1103.30 | 18 | -13 (-41.94%) | 36.22 | 3,582 | 1,142 | 1,670 |
| 13 May | 1073.10 | 30 | -21 (-41.18%) | 34.32 | 2,013 | 338 | 530 |
| 12 May | 1041.40 | 50 | -12 (-19.35%) | 0 | 262 | 14 | 192 |
| 11 May | 1023.50 | 62 | 13 (26.53%) | 0 | 69 | -8 | 180 |
| 8 May | 1044.40 | 47.55 | 3.95 (9.06%) | 31.06 | 100 | -15 | 189 |
| 7 May | 1055.70 | 43.5 | -4.4 (-9.19%) | 33.24 | 157 | 5 | 206 |
| 6 May | 1045.80 | 49 | 3 (6.52%) | 30.26 | 289 | 23 | 204 |
| 5 May | 1054.70 | 45.25 | -8.25 (-15.42%) | 32.84 | 198 | 24 | 178 |
| 4 May | 1042.70 | 53.25 | -6.2 (-10.43%) | 32.25 | 138 | -44 | 154 |
| 30 Apr | 1038.00 | 59.7 | 16.6 (38.52%) | 32.8 | 347 | -37 | 161 |
| 29 Apr | 1067.20 | 42.95 | 0.6 (1.42%) | 32.52 | 501 | 3 | 203 |
| 28 Apr | 1074.30 | 43.85 | -3.85 (-8.07%) | 34.9 | 507 | 94 | 202 |
| 27 Apr | 1061.80 | 46.7 | -14.55 (-23.76%) | 33.31 | 136 | 58 | 108 |
| 24 Apr | 1048.35 | 61.25 | 61.25 (-18.44%) | 34.48 | 0 | 0 | 50 |
| 23 Apr | 1041.35 | 61.25 | -13.85 (-18.44%) | 34.48 | 12 | 9 | 48 |
| 22 Apr | 1039.90 | 75.1 | 75.1 (-53.14%) | 33.54 | 0 | 0 | 39 |
| 21 Apr | 1021.65 | 75.1 | -85.15 (-53.14%) | 33.54 | 42 | 39 | 39 |
| 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 | 160.25 | 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 1080 expiring on 26MAY2026
Delta for 1080 PE is -0.26
Historical price for 1080 PE is as follows
On 22 May HINDALCO was trading at 1109.20. The strike last trading price was 8, which was -2 lower than the previous day. The implied volatity was 40.87, the open interest changed by 5 which increased total open position to 1023
On 21 May HINDALCO was trading at 1099.30. The strike last trading price was 9, which was -8 lower than the previous day. The implied volatity was 34.03, the open interest changed by -243 which decreased total open position to 1035
On 20 May HINDALCO was trading at 1085.50. The strike last trading price was 17, which was -25 lower than the previous day. The implied volatity was 34.33, the open interest changed by -22 which decreased total open position to 1279
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 39.65, the open interest changed by -181 which decreased total open position to 1305
On 18 May HINDALCO was trading at 1053.10. The strike last trading price was 40, which was 6 higher than the previous day. The implied volatity was 34.91, the open interest changed by -66 which decreased total open position to 1486
On 15 May HINDALCO was trading at 1067.50. The strike last trading price was 34, which was 16 higher than the previous day. The implied volatity was 37.94, the open interest changed by -102 which decreased total open position to 1554
On 14 May HINDALCO was trading at 1103.30. The strike last trading price was 18, which was -13 lower than the previous day. The implied volatity was 36.22, the open interest changed by 1142 which increased total open position to 1670
On 13 May HINDALCO was trading at 1073.10. The strike last trading price was 30, which was -21 lower than the previous day. The implied volatity was 34.32, the open interest changed by 338 which increased total open position to 530
On 12 May HINDALCO was trading at 1041.40. The strike last trading price was 50, which was -12 lower than the previous day. The implied volatity was 0, the open interest changed by 14 which increased total open position to 192
On 11 May HINDALCO was trading at 1023.50. The strike last trading price was 62, which was 13 higher than the previous day. The implied volatity was 0, the open interest changed by -8 which decreased total open position to 180
On 8 May HINDALCO was trading at 1044.40. The strike last trading price was 47.55, which was 3.95 higher than the previous day. The implied volatity was 31.06, the open interest changed by -15 which decreased total open position to 189
On 7 May HINDALCO was trading at 1055.70. The strike last trading price was 43.5, which was -4.4 lower than the previous day. The implied volatity was 33.24, the open interest changed by 5 which increased total open position to 206
On 6 May HINDALCO was trading at 1045.80. The strike last trading price was 49, which was 3 higher than the previous day. The implied volatity was 30.26, the open interest changed by 23 which increased total open position to 204
On 5 May HINDALCO was trading at 1054.70. The strike last trading price was 45.25, which was -8.25 lower than the previous day. The implied volatity was 32.84, the open interest changed by 24 which increased total open position to 178
On 4 May HINDALCO was trading at 1042.70. The strike last trading price was 53.25, which was -6.2 lower than the previous day. The implied volatity was 32.25, the open interest changed by -44 which decreased total open position to 154
On 30 Apr HINDALCO was trading at 1038.00. The strike last trading price was 59.7, which was 16.6 higher than the previous day. The implied volatity was 32.8, the open interest changed by -37 which decreased total open position to 161
On 29 Apr HINDALCO was trading at 1067.20. The strike last trading price was 42.95, which was 0.6 higher than the previous day. The implied volatity was 32.52, the open interest changed by 3 which increased total open position to 203
On 28 Apr HINDALCO was trading at 1074.30. The strike last trading price was 43.85, which was -3.85 lower than the previous day. The implied volatity was 34.9, the open interest changed by 94 which increased total open position to 202
On 27 Apr HINDALCO was trading at 1061.80. The strike last trading price was 46.7, which was -14.55 lower than the previous day. The implied volatity was 33.31, the open interest changed by 58 which increased total open position to 108
On 24 Apr HINDALCO was trading at 1048.35. The strike last trading price was 61.25, which was 61.25 higher than the previous day. The implied volatity was 34.48, the open interest changed by 0 which decreased total open position to 50
On 23 Apr HINDALCO was trading at 1041.35. The strike last trading price was 61.25, which was -13.85 lower than the previous day. The implied volatity was 34.48, the open interest changed by 9 which increased total open position to 48
On 22 Apr HINDALCO was trading at 1039.90. The strike last trading price was 75.1, which was 75.1 higher than the previous day. The implied volatity was 33.54, the open interest changed by 0 which decreased total open position to 39
On 21 Apr HINDALCO was trading at 1021.65. The strike last trading price was 75.1, which was -85.15 lower than the previous day. The implied volatity was 33.54, the open interest changed by 39 which increased total open position to 39
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 160.25, 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
