HINDALCO

Hindalco Industries Ltd

812.9 -6.55 (-0.80%)

L: 803.1 H: 819.4

Back to Option Chain

Historical option data for HINDALCO
09 Dec 2025 04:10 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

HINDALCO 30-DEC-2025 660 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	812.90	122.9 ₹ 86,030	0 0.00	-	0 0	0 0	0 0
8 Dec	819.45	122.9 ₹ 86,030	0 0.00	-	0 0	0 0	0 0
5 Dec	823.25	122.9 ₹ 86,030	0 0.00	-	0 0	0 0	0 0
2 Dec	806.85	122.9 ₹ 86,030	0 0.00	-	0 0	0 0	0 0
1 Dec	810.80	122.9 ₹ 86,030	0 0.00	-	0 0	0 0	0 0

28 Nov	808.40	122.9 ₹ 86,030	0 0.00	-	0 0	0 0	0 0
27 Nov	807.55	122.9 ₹ 86,030	0 0.00	-	0 0	0 0	0 0
26 Nov	800.80	122.9 ₹ 86,030	0 0.00	-	0 0	0 0	0 0
25 Nov	789.35	122.9 ₹ 86,030	0 0.00	-	0 0	0 0	0 0
24 Nov	774.65	122.9 ₹ 86,030	0 0.00	-	0 0	0 0	0 0
21 Nov	777.70	122.9 ₹ 86,030	0 0.00	-	0 0	0 0	0 0

For Hindalco Industries Ltd - strike price 660 expiring on 30DEC2025

Delta for 660 CE is -

Historical price for 660 CE is as follows

On 9 Dec HINDALCO was trading at 812.90. The strike last trading price was 122.9, 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 Dec HINDALCO was trading at 819.45. The strike last trading price was 122.9, 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 5 Dec HINDALCO was trading at 823.25. The strike last trading price was 122.9, 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 2 Dec HINDALCO was trading at 806.85. The strike last trading price was 122.9, 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 1 Dec HINDALCO was trading at 810.80. The strike last trading price was 122.9, 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 28 Nov HINDALCO was trading at 808.40. The strike last trading price was 122.9, 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 27 Nov HINDALCO was trading at 807.55. The strike last trading price was 122.9, 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 26 Nov HINDALCO was trading at 800.80. The strike last trading price was 122.9, 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 25 Nov HINDALCO was trading at 789.35. The strike last trading price was 122.9, 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 24 Nov HINDALCO was trading at 774.65. The strike last trading price was 122.9, 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 Nov HINDALCO was trading at 777.70. The strike last trading price was 122.9, 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 30DEC2025 660 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	812.90	0.15 ₹ 105	0 0.00	-	14 9,800	0 0	59 41,300
8 Dec	819.45	0.15 ₹ 105	-0.05 -35.00	36.74	25 17,500	-8 -5,600	59 41,300
5 Dec	823.25	0.2 ₹ 140	0 0.00	36.18	17 11,900	0 0	75 52,500
2 Dec	806.85	0.2 ₹ 140	0 0.00	32.10	4 2,800	1 700	72 50,400
1 Dec	810.80	0.2 ₹ 140	-0.1 -70.00	32.25	13 9,100	1 700	62 43,400
28 Nov	808.40	0.3 ₹ 210	-0.05 -35.00	31.99	38 26,600	26 18,200	57 39,900
27 Nov	807.55	0.35 ₹ 245	-0.05 -35.00	31.92	20 14,000	0 0	31 21,700
26 Nov	800.80	0.4 ₹ 280	-0.3 -210.00	31.07	31 21,700	-15 -10,500	33 23,100
25 Nov	789.35	0.7 ₹ 490	-0.35 -245.00	30.93	10 7,000	0 0	47 32,900
24 Nov	774.65	1.1 ₹ 770	0 0.00	30.69	43 30,100	7 4,900	36 25,200
21 Nov	777.70	1.1 ₹ 770	-9.85 -6895.00	30.24	36 25,200	16 11,200	16 11,200

For Hindalco Industries Ltd - strike price 660 expiring on 30DEC2025

Delta for 660 PE is -

Historical price for 660 PE is as follows

On 9 Dec HINDALCO was trading at 812.90. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 59

On 8 Dec HINDALCO was trading at 819.45. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 36.74, the open interest changed by -8 which decreased total open position to 59

On 5 Dec HINDALCO was trading at 823.25. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 36.18, the open interest changed by 0 which decreased total open position to 75

On 2 Dec HINDALCO was trading at 806.85. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 32.10, the open interest changed by 1 which increased total open position to 72

On 1 Dec HINDALCO was trading at 810.80. The strike last trading price was 0.2, which was -0.1 lower than the previous day. The implied volatity was 32.25, the open interest changed by 1 which increased total open position to 62

On 28 Nov HINDALCO was trading at 808.40. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 31.99, the open interest changed by 26 which increased total open position to 57

On 27 Nov HINDALCO was trading at 807.55. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 31.92, the open interest changed by 0 which decreased total open position to 31

On 26 Nov HINDALCO was trading at 800.80. The strike last trading price was 0.4, which was -0.3 lower than the previous day. The implied volatity was 31.07, the open interest changed by -15 which decreased total open position to 33

On 25 Nov HINDALCO was trading at 789.35. The strike last trading price was 0.7, which was -0.35 lower than the previous day. The implied volatity was 30.93, the open interest changed by 0 which decreased total open position to 47

On 24 Nov HINDALCO was trading at 774.65. The strike last trading price was 1.1, which was 0 lower than the previous day. The implied volatity was 30.69, the open interest changed by 7 which increased total open position to 36

On 21 Nov HINDALCO was trading at 777.70. The strike last trading price was 1.1, which was -9.85 lower than the previous day. The implied volatity was 30.24, the open interest changed by 16 which increased total open position to 16

Related Pages for HINDALCO

HINDALCO

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD