Historical option data for HINDALCO
22 May 2026 04:10 PM IST
| HINDALCO 26-May-2026 (3d) 1090 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.65
Vega: 0
Theta: -2.56
Gamma: 0.00633
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 May | 1109.20 | 35 | 10.2 (41.13%) | 48.37 | 1,449 | 50 | 741 | |||||||||
| 21 May | 1099.30 | 26.15 | 6.8 (35.14%) | 36.85 | 5,061 | -331 | 698 | |||||||||
| 20 May | 1085.50 | 19.4 | 11 (130.95%) | 37.33 | 16,058 | 404 | 1,030 | |||||||||
| 19 May | 1048.30 | 8.5 | -2.55 (-23.08%) | 39.39 | 2,262 | 5 | 628 | |||||||||
| 18 May | 1053.10 | 10.4 | -5.7 (-35.40%) | 38.58 | 1,550 | -9 | 622 | |||||||||
| 15 May | 1067.50 | 15.4 | -19.9 (-56.37%) | 32.13 | 3,088 | 111 | 631 | |||||||||
| 14 May | 1103.30 | 35.6 | 11.15 (45.60%) | 33.93 | 4,305 | 89 | 520 | |||||||||
| 13 May | 1073.10 | 25.55 | 12.6 (97.30%) | 0 | 3,650 | 74 | 437 | |||||||||
| 12 May | 1041.40 | 13.05 | 4.3 (49.14%) | 0 | 1,069 | 12 | 364 | |||||||||
| 11 May | 1023.50 | 8.85 | -6.25 (-41.39%) | 0 | 589 | -15 | 350 | |||||||||
| 8 May | 1044.40 | 14.3 | -4 (-21.86%) | 32.57 | 1,226 | -51 | 363 | |||||||||
| 7 May | 1055.70 | 18.1 | 1.05 (6.16%) | 32.43 | 568 | 16 | 415 | |||||||||
| 6 May | 1045.80 | 16.35 | -3 (-15.50%) | 33.17 | 591 | 21 | 399 | |||||||||
| 5 May | 1054.70 | 19.6 | 0.65 (3.43%) | 31.57 | 745 | 165 | 380 | |||||||||
| 4 May | 1042.70 | 19.3 | 0.1 (0.52%) | 34.98 | 673 | 108 | 216 | |||||||||
| 30 Apr | 1038.00 | 19.15 | -11.1 (-36.69%) | 34.66 | 567 | 24 | 132 | |||||||||
| 29 Apr | 1067.20 | 29.3 | -4.85 (-14.20%) | 31.72 | 540 | 4 | 105 | |||||||||
| 28 Apr | 1074.30 | 32.65 | 1.8 (5.83%) | 32.76 | 380 | 34 | 101 | |||||||||
| 27 Apr | 1061.80 | 31.3 | 3.7 (13.41%) | 34.21 | 89 | 3 | 66 | |||||||||
| 24 Apr | 1048.35 | 27.7 | 1.3 (4.92%) | 34.01 | 53 | 9 | 63 | |||||||||
| 23 Apr | 1041.35 | 26.3 | -0.9 (-3.31%) | 34.78 | 70 | 21 | 53 | |||||||||
| 22 Apr | 1039.90 | 27.2 | 8.5 (45.45%) | 34.6 | 16 | 4 | 32 | |||||||||
| 21 Apr | 1021.65 | 18.7 | 13.45 (256.19%) | 32.96 | 29 | 27 | 27 | |||||||||
| 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 | |||||||||
| 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 1090 expiring on 26MAY2026
Delta for 1090 CE is 0.65
Historical price for 1090 CE is as follows
On 22 May HINDALCO was trading at 1109.20. The strike last trading price was 35, which was 10.2 higher than the previous day. The implied volatity was 48.37, the open interest changed by 50 which increased total open position to 741
On 21 May HINDALCO was trading at 1099.30. The strike last trading price was 26.15, which was 6.8 higher than the previous day. The implied volatity was 36.85, the open interest changed by -331 which decreased total open position to 698
On 20 May HINDALCO was trading at 1085.50. The strike last trading price was 19.4, which was 11 higher than the previous day. The implied volatity was 37.33, the open interest changed by 404 which increased total open position to 1030
On 19 May HINDALCO was trading at 1048.30. The strike last trading price was 8.5, which was -2.55 lower than the previous day. The implied volatity was 39.39, the open interest changed by 5 which increased total open position to 628
On 18 May HINDALCO was trading at 1053.10. The strike last trading price was 10.4, which was -5.7 lower than the previous day. The implied volatity was 38.58, the open interest changed by -9 which decreased total open position to 622
On 15 May HINDALCO was trading at 1067.50. The strike last trading price was 15.4, which was -19.9 lower than the previous day. The implied volatity was 32.13, the open interest changed by 111 which increased total open position to 631
On 14 May HINDALCO was trading at 1103.30. The strike last trading price was 35.6, which was 11.15 higher than the previous day. The implied volatity was 33.93, the open interest changed by 89 which increased total open position to 520
On 13 May HINDALCO was trading at 1073.10. The strike last trading price was 25.55, which was 12.6 higher than the previous day. The implied volatity was 0, the open interest changed by 74 which increased total open position to 437
On 12 May HINDALCO was trading at 1041.40. The strike last trading price was 13.05, which was 4.3 higher than the previous day. The implied volatity was 0, the open interest changed by 12 which increased total open position to 364
On 11 May HINDALCO was trading at 1023.50. The strike last trading price was 8.85, which was -6.25 lower than the previous day. The implied volatity was 0, the open interest changed by -15 which decreased total open position to 350
On 8 May HINDALCO was trading at 1044.40. The strike last trading price was 14.3, which was -4 lower than the previous day. The implied volatity was 32.57, the open interest changed by -51 which decreased total open position to 363
On 7 May HINDALCO was trading at 1055.70. The strike last trading price was 18.1, which was 1.05 higher than the previous day. The implied volatity was 32.43, the open interest changed by 16 which increased total open position to 415
On 6 May HINDALCO was trading at 1045.80. The strike last trading price was 16.35, which was -3 lower than the previous day. The implied volatity was 33.17, the open interest changed by 21 which increased total open position to 399
On 5 May HINDALCO was trading at 1054.70. The strike last trading price was 19.6, which was 0.65 higher than the previous day. The implied volatity was 31.57, the open interest changed by 165 which increased total open position to 380
On 4 May HINDALCO was trading at 1042.70. The strike last trading price was 19.3, which was 0.1 higher than the previous day. The implied volatity was 34.98, the open interest changed by 108 which increased total open position to 216
On 30 Apr HINDALCO was trading at 1038.00. The strike last trading price was 19.15, which was -11.1 lower than the previous day. The implied volatity was 34.66, the open interest changed by 24 which increased total open position to 132
On 29 Apr HINDALCO was trading at 1067.20. The strike last trading price was 29.3, which was -4.85 lower than the previous day. The implied volatity was 31.72, the open interest changed by 4 which increased total open position to 105
On 28 Apr HINDALCO was trading at 1074.30. The strike last trading price was 32.65, which was 1.8 higher than the previous day. The implied volatity was 32.76, the open interest changed by 34 which increased total open position to 101
On 27 Apr HINDALCO was trading at 1061.80. The strike last trading price was 31.3, which was 3.7 higher than the previous day. The implied volatity was 34.21, the open interest changed by 3 which increased total open position to 66
On 24 Apr HINDALCO was trading at 1048.35. The strike last trading price was 27.7, which was 1.3 higher than the previous day. The implied volatity was 34.01, the open interest changed by 9 which increased total open position to 63
On 23 Apr HINDALCO was trading at 1041.35. The strike last trading price was 26.3, which was -0.9 lower than the previous day. The implied volatity was 34.78, the open interest changed by 21 which increased total open position to 53
On 22 Apr HINDALCO was trading at 1039.90. The strike last trading price was 27.2, which was 8.5 higher than the previous day. The implied volatity was 34.6, the open interest changed by 4 which increased total open position to 32
On 21 Apr HINDALCO was trading at 1021.65. The strike last trading price was 18.7, which was 13.45 higher than the previous day. The implied volatity was 32.96, the open interest changed by 27 which increased total open position to 27
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 -, 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 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
| HINDALCO 26-May-2026 (3d) 1090 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.32
Vega: 0
Theta: -1.85
Gamma: 0.00757
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 May | 1109.20 | 10 | -4 (-28.57%) | 39.1 | 4,480 | 415 | 1,268 |
| 21 May | 1099.30 | 12 | -9 (-42.86%) | 33.2 | 5,714 | 250 | 860 |
| 20 May | 1085.50 | 22 | -28 (-56.00%) | 34.59 | 3,611 | 311 | 612 |
| 19 May | 1048.30 | 50 | 4 (8.70%) | 38.49 | 53 | -10 | 304 |
| 18 May | 1053.10 | 46 | 6 (15.00%) | 35.3 | 171 | -93 | 314 |
| 15 May | 1067.50 | 41 | 19 (86.36%) | 38.45 | 2,150 | 59 | 408 |
| 14 May | 1103.30 | 22 | -14 (-38.89%) | 35.62 | 2,235 | 144 | 340 |
| 13 May | 1073.10 | 34 | -37 (-52.11%) | 36.19 | 533 | 104 | 196 |
| 12 May | 1041.40 | 70 | -1 (-1.41%) | 0 | 0 | 0 | 92 |
| 11 May | 1023.50 | 70 | 15 (27.27%) | 0 | 7 | 0 | 91 |
| 8 May | 1044.40 | 54.7 | 1.85 (3.50%) | 31.77 | 20 | 1 | 89 |
| 7 May | 1055.70 | 55.8 | 55.8 (4.49%) | 29.97 | 0 | 0 | 88 |
| 6 May | 1045.80 | 55.8 | 2.4 (4.49%) | 29.97 | 158 | 23 | 89 |
| 5 May | 1054.70 | 51.7 | -8.7 (-14.40%) | 32.64 | 73 | 9 | 67 |
| 4 May | 1042.70 | 59.75 | -6.1 (-9.26%) | 32.64 | 42 | -7 | 56 |
| 30 Apr | 1038.00 | 66.6 | 17.8 (36.48%) | 30.68 | 111 | -1 | 62 |
| 29 Apr | 1067.20 | 48.95 | 1.5 (3.16%) | 33.83 | 223 | 31 | 63 |
| 28 Apr | 1074.30 | 49.7 | -7.1 (-12.50%) | 35.15 | 123 | 34 | 35 |
| 27 Apr | 1061.80 | 56.8 | -141.95 (-71.42%) | 37.58 | 1 | 0 | 0 |
| 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 |
| 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 1090 expiring on 26MAY2026
Delta for 1090 PE is -0.32
Historical price for 1090 PE is as follows
On 22 May HINDALCO was trading at 1109.20. The strike last trading price was 10, which was -4 lower than the previous day. The implied volatity was 39.1, the open interest changed by 415 which increased total open position to 1268
On 21 May HINDALCO was trading at 1099.30. The strike last trading price was 12, which was -9 lower than the previous day. The implied volatity was 33.2, the open interest changed by 250 which increased total open position to 860
On 20 May HINDALCO was trading at 1085.50. The strike last trading price was 22, which was -28 lower than the previous day. The implied volatity was 34.59, the open interest changed by 311 which increased total open position to 612
On 19 May HINDALCO was trading at 1048.30. The strike last trading price was 50, which was 4 higher than the previous day. The implied volatity was 38.49, the open interest changed by -10 which decreased total open position to 304
On 18 May HINDALCO was trading at 1053.10. The strike last trading price was 46, which was 6 higher than the previous day. The implied volatity was 35.3, the open interest changed by -93 which decreased total open position to 314
On 15 May HINDALCO was trading at 1067.50. The strike last trading price was 41, which was 19 higher than the previous day. The implied volatity was 38.45, the open interest changed by 59 which increased total open position to 408
On 14 May HINDALCO was trading at 1103.30. The strike last trading price was 22, which was -14 lower than the previous day. The implied volatity was 35.62, the open interest changed by 144 which increased total open position to 340
On 13 May HINDALCO was trading at 1073.10. The strike last trading price was 34, which was -37 lower than the previous day. The implied volatity was 36.19, the open interest changed by 104 which increased total open position to 196
On 12 May HINDALCO was trading at 1041.40. The strike last trading price was 70, which was -1 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 92
On 11 May HINDALCO was trading at 1023.50. The strike last trading price was 70, which was 15 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 91
On 8 May HINDALCO was trading at 1044.40. The strike last trading price was 54.7, which was 1.85 higher than the previous day. The implied volatity was 31.77, the open interest changed by 1 which increased total open position to 89
On 7 May HINDALCO was trading at 1055.70. The strike last trading price was 55.8, which was 55.8 higher than the previous day. The implied volatity was 29.97, the open interest changed by 0 which decreased total open position to 88
On 6 May HINDALCO was trading at 1045.80. The strike last trading price was 55.8, which was 2.4 higher than the previous day. The implied volatity was 29.97, the open interest changed by 23 which increased total open position to 89
On 5 May HINDALCO was trading at 1054.70. The strike last trading price was 51.7, which was -8.7 lower than the previous day. The implied volatity was 32.64, the open interest changed by 9 which increased total open position to 67
On 4 May HINDALCO was trading at 1042.70. The strike last trading price was 59.75, which was -6.1 lower than the previous day. The implied volatity was 32.64, the open interest changed by -7 which decreased total open position to 56
On 30 Apr HINDALCO was trading at 1038.00. The strike last trading price was 66.6, which was 17.8 higher than the previous day. The implied volatity was 30.68, the open interest changed by -1 which decreased total open position to 62
On 29 Apr HINDALCO was trading at 1067.20. The strike last trading price was 48.95, which was 1.5 higher than the previous day. The implied volatity was 33.83, the open interest changed by 31 which increased total open position to 63
On 28 Apr HINDALCO was trading at 1074.30. The strike last trading price was 49.7, which was -7.1 lower than the previous day. The implied volatity was 35.15, the open interest changed by 34 which increased total open position to 35
On 27 Apr HINDALCO was trading at 1061.80. The strike last trading price was 56.8, which was -141.95 lower than the previous day. The implied volatity was 37.58, the open interest changed by 0 which decreased total open position to 0
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 -, 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 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
