Historical option data for HINDALCO
19 May 2026 04:10 PM IST
| HINDALCO 26-May-2026 (7d) 1100 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.2
Vega: 0
Theta: -1.16
Gamma: 0.00493
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 19 May | 1048.30 | 6.45 | -2.2 (-25.43%) | 38.75 | 3,230 | -46 | 1,801 | |||||||||
| 18 May | 1053.10 | 8.05 | -5.05 (-38.55%) | 39.01 | 4,184 | 20 | 1,851 | |||||||||
| 15 May | 1067.50 | 12.6 | -17.2 (-57.72%) | 32.83 | 8,320 | 107 | 1,844 | |||||||||
| 14 May | 1103.30 | 29.8 | 9.65 (47.89%) | 33.52 | 11,874 | 468 | 1,728 | |||||||||
| 13 May | 1073.10 | 21.6 | 10.95 (102.82%) | 0 | 10,113 | 176 | 1,259 | |||||||||
| 12 May | 1041.40 | 10.75 | 3.65 (51.41%) | 0 | 3,014 | -60 | 1,080 | |||||||||
| 11 May | 1023.50 | 7.2 | -5.25 (-42.17%) | 35.35 | 1,245 | 47 | 1,141 | |||||||||
| 8 May | 1044.40 | 11.85 | -3.2 (-21.26%) | 32.68 | 1,458 | 89 | 1,096 | |||||||||
| 7 May | 1055.70 | 15.15 | 1 (7.07%) | 32.54 | 1,801 | -15 | 1,008 | |||||||||
| 6 May | 1045.80 | 13.35 | -2.7 (-16.82%) | 32.94 | 2,562 | 42 | 1,021 | |||||||||
| 5 May | 1054.70 | 16.55 | 0.5 (3.12%) | 31.42 | 2,093 | 92 | 985 | |||||||||
| 4 May | 1042.70 | 16.15 | 0.1 (0.62%) | 35.7 | 1,955 | -170 | 891 | |||||||||
| 30 Apr | 1038.00 | 16.4 | -10 (-37.88%) | 34.06 | 2,616 | -229 | 832 | |||||||||
| 29 Apr | 1067.20 | 25.25 | -4.75 (-15.83%) | 32.37 | 1,956 | 49 | 1,062 | |||||||||
| 28 Apr | 1074.30 | 29 | 1.85 (6.81%) | 32.86 | 2,719 | 482 | 1,011 | |||||||||
| 27 Apr | 1061.80 | 27.6 | 3.15 (12.88%) | 33.72 | 1,529 | 104 | 531 | |||||||||
| 24 Apr | 1048.35 | 24.4 | 1.2 (5.17%) | 34.02 | 965 | 97 | 425 | |||||||||
| 23 Apr | 1041.35 | 23.35 | -0.1 (-0.43%) | 34.87 | 532 | 4 | 329 | |||||||||
| 22 Apr | 1039.90 | 23.35 | 6.75 (40.66%) | 35.24 | 685 | 27 | 324 | |||||||||
| 21 Apr | 1021.65 | 16.65 | -0.3 (-1.77%) | 33.38 | 204 | 12 | 296 | |||||||||
| 20 Apr | 1015.25 | 16.5 | -8.7 (-34.52%) | 34.79 | 893 | 142 | 392 | |||||||||
| 17 Apr | 1039.00 | 25.35 | -0.45 (-1.74%) | 33.93 | 321 | 74 | 250 | |||||||||
| 16 Apr | 1039.90 | 26 | 8.35 (47.31%) | 33.5 | 265 | 59 | 176 | |||||||||
| 15 Apr | 1011.45 | 17.65 | 5.55 (45.87%) | 34.11 | 225 | 66 | 116 | |||||||||
| 13 Apr | 978.25 | 11.95 | -2.8 (-18.98%) | 35.13 | 19 | 8 | 50 | |||||||||
| 10 Apr | 992.10 | 14.85 | 0 (0.00%) | 33.52 | 18 | 7 | 36 | |||||||||
| 9 Apr | 985.65 | 14.95 | -2.55 (-14.57%) | 34.17 | 41 | 26 | 26 | |||||||||
For Hindalco Industries Ltd - strike price 1100 expiring on 26MAY2026
Delta for 1100 CE is 0.2
Historical price for 1100 CE is as follows
On 19 May HINDALCO was trading at 1048.30. The strike last trading price was 6.45, which was -2.2 lower than the previous day. The implied volatity was 38.75, the open interest changed by -46 which decreased total open position to 1801
On 18 May HINDALCO was trading at 1053.10. The strike last trading price was 8.05, which was -5.05 lower than the previous day. The implied volatity was 39.01, the open interest changed by 20 which increased total open position to 1851
On 15 May HINDALCO was trading at 1067.50. The strike last trading price was 12.6, which was -17.2 lower than the previous day. The implied volatity was 32.83, the open interest changed by 107 which increased total open position to 1844
On 14 May HINDALCO was trading at 1103.30. The strike last trading price was 29.8, which was 9.65 higher than the previous day. The implied volatity was 33.52, the open interest changed by 468 which increased total open position to 1728
On 13 May HINDALCO was trading at 1073.10. The strike last trading price was 21.6, which was 10.95 higher than the previous day. The implied volatity was 0, the open interest changed by 176 which increased total open position to 1259
On 12 May HINDALCO was trading at 1041.40. The strike last trading price was 10.75, which was 3.65 higher than the previous day. The implied volatity was 0, the open interest changed by -60 which decreased total open position to 1080
On 11 May HINDALCO was trading at 1023.50. The strike last trading price was 7.2, which was -5.25 lower than the previous day. The implied volatity was 35.35, the open interest changed by 47 which increased total open position to 1141
On 8 May HINDALCO was trading at 1044.40. The strike last trading price was 11.85, which was -3.2 lower than the previous day. The implied volatity was 32.68, the open interest changed by 89 which increased total open position to 1096
On 7 May HINDALCO was trading at 1055.70. The strike last trading price was 15.15, which was 1 higher than the previous day. The implied volatity was 32.54, the open interest changed by -15 which decreased total open position to 1008
On 6 May HINDALCO was trading at 1045.80. The strike last trading price was 13.35, which was -2.7 lower than the previous day. The implied volatity was 32.94, the open interest changed by 42 which increased total open position to 1021
On 5 May HINDALCO was trading at 1054.70. The strike last trading price was 16.55, which was 0.5 higher than the previous day. The implied volatity was 31.42, the open interest changed by 92 which increased total open position to 985
On 4 May HINDALCO was trading at 1042.70. The strike last trading price was 16.15, which was 0.1 higher than the previous day. The implied volatity was 35.7, the open interest changed by -170 which decreased total open position to 891
On 30 Apr HINDALCO was trading at 1038.00. The strike last trading price was 16.4, which was -10 lower than the previous day. The implied volatity was 34.06, the open interest changed by -229 which decreased total open position to 832
On 29 Apr HINDALCO was trading at 1067.20. The strike last trading price was 25.25, which was -4.75 lower than the previous day. The implied volatity was 32.37, the open interest changed by 49 which increased total open position to 1062
On 28 Apr HINDALCO was trading at 1074.30. The strike last trading price was 29, which was 1.85 higher than the previous day. The implied volatity was 32.86, the open interest changed by 482 which increased total open position to 1011
On 27 Apr HINDALCO was trading at 1061.80. The strike last trading price was 27.6, which was 3.15 higher than the previous day. The implied volatity was 33.72, the open interest changed by 104 which increased total open position to 531
On 24 Apr HINDALCO was trading at 1048.35. The strike last trading price was 24.4, which was 1.2 higher than the previous day. The implied volatity was 34.02, the open interest changed by 97 which increased total open position to 425
On 23 Apr HINDALCO was trading at 1041.35. The strike last trading price was 23.35, which was -0.1 lower than the previous day. The implied volatity was 34.87, the open interest changed by 4 which increased total open position to 329
On 22 Apr HINDALCO was trading at 1039.90. The strike last trading price was 23.35, which was 6.75 higher than the previous day. The implied volatity was 35.24, the open interest changed by 27 which increased total open position to 324
On 21 Apr HINDALCO was trading at 1021.65. The strike last trading price was 16.65, which was -0.3 lower than the previous day. The implied volatity was 33.38, the open interest changed by 12 which increased total open position to 296
On 20 Apr HINDALCO was trading at 1015.25. The strike last trading price was 16.5, which was -8.7 lower than the previous day. The implied volatity was 34.79, the open interest changed by 142 which increased total open position to 392
On 17 Apr HINDALCO was trading at 1039.00. The strike last trading price was 25.35, which was -0.45 lower than the previous day. The implied volatity was 33.93, the open interest changed by 74 which increased total open position to 250
On 16 Apr HINDALCO was trading at 1039.90. The strike last trading price was 26, which was 8.35 higher than the previous day. The implied volatity was 33.5, the open interest changed by 59 which increased total open position to 176
On 15 Apr HINDALCO was trading at 1011.45. The strike last trading price was 17.65, which was 5.55 higher than the previous day. The implied volatity was 34.11, the open interest changed by 66 which increased total open position to 116
On 13 Apr HINDALCO was trading at 978.25. The strike last trading price was 11.95, which was -2.8 lower than the previous day. The implied volatity was 35.13, the open interest changed by 8 which increased total open position to 50
On 10 Apr HINDALCO was trading at 992.10. The strike last trading price was 14.85, which was 0 lower than the previous day. The implied volatity was 33.52, the open interest changed by 7 which increased total open position to 36
On 9 Apr HINDALCO was trading at 985.65. The strike last trading price was 14.95, which was -2.55 lower than the previous day. The implied volatity was 34.17, the open interest changed by 26 which increased total open position to 26
| HINDALCO 26-May-2026 (7d) 1100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.8
Vega: 0
Theta: -0.99
Gamma: 0.00482
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 19 May | 1048.30 | 58 | 5 (9.43%) | 39.1 | 60 | 1 | 480 |
| 18 May | 1053.10 | 55 | 8 (17.02%) | 35.73 | 187 | -70 | 481 |
| 15 May | 1067.50 | 47 | 20 (74.07%) | 38.91 | 3,165 | -195 | 553 |
| 14 May | 1103.30 | 26 | -16 (-38.10%) | 35.24 | 4,231 | 411 | 756 |
| 13 May | 1073.10 | 40 | -26 (-39.39%) | 33.16 | 815 | 99 | 347 |
| 12 May | 1041.40 | 65 | -14 (-17.72%) | 0 | 264 | 5 | 248 |
| 11 May | 1023.50 | 78 | 15 (23.81%) | 0 | 99 | 18 | 243 |
| 8 May | 1044.40 | 61.65 | 5.1 (9.02%) | 30.7 | 97 | 10 | 226 |
| 7 May | 1055.70 | 55.6 | -5.85 (-9.52%) | 32.57 | 128 | -2 | 215 |
| 6 May | 1045.80 | 63 | 4.3 (7.33%) | 28.01 | 285 | 0 | 217 |
| 5 May | 1054.70 | 58.3 | -8.55 (-12.79%) | 33.8 | 201 | -2 | 215 |
| 4 May | 1042.70 | 68 | -5.1 (-6.98%) | 32.69 | 117 | 21 | 222 |
| 30 Apr | 1038.00 | 73.7 | 18.6 (33.76%) | 32.56 | 195 | 9 | 210 |
| 29 Apr | 1067.20 | 55.4 | 2.05 (3.84%) | 33.01 | 390 | 62 | 202 |
| 28 Apr | 1074.30 | 54.85 | -4.45 (-7.50%) | 35 | 389 | 52 | 139 |
| 27 Apr | 1061.80 | 58.8 | -12.7 (-17.76%) | 34.11 | 179 | 38 | 86 |
| 24 Apr | 1048.35 | 71.25 | -6.6 (-8.48%) | 35.36 | 36 | 8 | 43 |
| 23 Apr | 1041.35 | 77.85 | 1.85 (2.43%) | 36.3 | 62 | 16 | 35 |
| 22 Apr | 1039.90 | 76 | -19 (-20.00%) | 33.44 | 3 | 0 | 20 |
| 21 Apr | 1021.65 | 95 | 95 (13.10%) | 34.44 | 0 | 0 | 20 |
| 20 Apr | 1015.25 | 95 | 11 (13.10%) | 34.44 | 8 | 7 | 19 |
| 17 Apr | 1039.00 | 84 | 6.3 (8.11%) | 32.7 | 8 | 2 | 6 |
| 16 Apr | 1039.90 | 77.7 | -98.8 (-55.98%) | 32.82 | 4 | 2 | 2 |
| 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 | 176.5 | 0 (0.00%) | - | 0 | 0 | 0 |
For Hindalco Industries Ltd - strike price 1100 expiring on 26MAY2026
Delta for 1100 PE is -0.8
Historical price for 1100 PE is as follows
On 19 May HINDALCO was trading at 1048.30. The strike last trading price was 58, which was 5 higher than the previous day. The implied volatity was 39.1, the open interest changed by 1 which increased total open position to 480
On 18 May HINDALCO was trading at 1053.10. The strike last trading price was 55, which was 8 higher than the previous day. The implied volatity was 35.73, the open interest changed by -70 which decreased total open position to 481
On 15 May HINDALCO was trading at 1067.50. The strike last trading price was 47, which was 20 higher than the previous day. The implied volatity was 38.91, the open interest changed by -195 which decreased total open position to 553
On 14 May HINDALCO was trading at 1103.30. The strike last trading price was 26, which was -16 lower than the previous day. The implied volatity was 35.24, the open interest changed by 411 which increased total open position to 756
On 13 May HINDALCO was trading at 1073.10. The strike last trading price was 40, which was -26 lower than the previous day. The implied volatity was 33.16, the open interest changed by 99 which increased total open position to 347
On 12 May HINDALCO was trading at 1041.40. The strike last trading price was 65, which was -14 lower than the previous day. The implied volatity was 0, the open interest changed by 5 which increased total open position to 248
On 11 May HINDALCO was trading at 1023.50. The strike last trading price was 78, which was 15 higher than the previous day. The implied volatity was 0, the open interest changed by 18 which increased total open position to 243
On 8 May HINDALCO was trading at 1044.40. The strike last trading price was 61.65, which was 5.1 higher than the previous day. The implied volatity was 30.7, the open interest changed by 10 which increased total open position to 226
On 7 May HINDALCO was trading at 1055.70. The strike last trading price was 55.6, which was -5.85 lower than the previous day. The implied volatity was 32.57, the open interest changed by -2 which decreased total open position to 215
On 6 May HINDALCO was trading at 1045.80. The strike last trading price was 63, which was 4.3 higher than the previous day. The implied volatity was 28.01, the open interest changed by 0 which decreased total open position to 217
On 5 May HINDALCO was trading at 1054.70. The strike last trading price was 58.3, which was -8.55 lower than the previous day. The implied volatity was 33.8, the open interest changed by -2 which decreased total open position to 215
On 4 May HINDALCO was trading at 1042.70. The strike last trading price was 68, which was -5.1 lower than the previous day. The implied volatity was 32.69, the open interest changed by 21 which increased total open position to 222
On 30 Apr HINDALCO was trading at 1038.00. The strike last trading price was 73.7, which was 18.6 higher than the previous day. The implied volatity was 32.56, the open interest changed by 9 which increased total open position to 210
On 29 Apr HINDALCO was trading at 1067.20. The strike last trading price was 55.4, which was 2.05 higher than the previous day. The implied volatity was 33.01, the open interest changed by 62 which increased total open position to 202
On 28 Apr HINDALCO was trading at 1074.30. The strike last trading price was 54.85, which was -4.45 lower than the previous day. The implied volatity was 35, the open interest changed by 52 which increased total open position to 139
On 27 Apr HINDALCO was trading at 1061.80. The strike last trading price was 58.8, which was -12.7 lower than the previous day. The implied volatity was 34.11, the open interest changed by 38 which increased total open position to 86
On 24 Apr HINDALCO was trading at 1048.35. The strike last trading price was 71.25, which was -6.6 lower than the previous day. The implied volatity was 35.36, the open interest changed by 8 which increased total open position to 43
On 23 Apr HINDALCO was trading at 1041.35. The strike last trading price was 77.85, which was 1.85 higher than the previous day. The implied volatity was 36.3, the open interest changed by 16 which increased total open position to 35
On 22 Apr HINDALCO was trading at 1039.90. The strike last trading price was 76, which was -19 lower than the previous day. The implied volatity was 33.44, the open interest changed by 0 which decreased total open position to 20
On 21 Apr HINDALCO was trading at 1021.65. The strike last trading price was 95, which was 95 higher than the previous day. The implied volatity was 34.44, the open interest changed by 0 which decreased total open position to 20
On 20 Apr HINDALCO was trading at 1015.25. The strike last trading price was 95, which was 11 higher than the previous day. The implied volatity was 34.44, the open interest changed by 7 which increased total open position to 19
On 17 Apr HINDALCO was trading at 1039.00. The strike last trading price was 84, which was 6.3 higher than the previous day. The implied volatity was 32.7, the open interest changed by 2 which increased total open position to 6
On 16 Apr HINDALCO was trading at 1039.90. The strike last trading price was 77.7, which was -98.8 lower than the previous day. The implied volatity was 32.82, the open interest changed by 2 which increased total open position to 2
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 176.5, 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
