HINDALCO

Hindalco Industries Ltd

837.15 -10.70 (-1.26%)

L: 831.15 H: 845

Back to Option Chain

Historical option data for HINDALCO
16 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 670 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	837.15	187.5 ₹ 1,31,250	0 0.00	-	0 0	0 0	0 0

15 Dec	847.85	187.5 ₹ 1,31,250	0 0.00	-	0 0	0 0	0 0
12 Dec	852.10	187.5 ₹ 1,31,250	0 0.00	-	0 0	0 0	0 0
11 Dec	824.35	187.5 ₹ 1,31,250	0 0.00	-	0 0	0 0	0 0
10 Dec	821.75	187.5 ₹ 1,31,250	0 0.00	-	0 0	0 0	0 0
9 Dec	812.90	187.5 ₹ 1,31,250	0 0.00	-	0 0	0 0	0 0
8 Dec	819.45	187.5 ₹ 1,31,250	0 0.00	-	0 0	0 0	0 0
5 Dec	823.25	187.5 ₹ 1,31,250	0 0.00	-	0 0	0 0	0 0
4 Dec	810.80	187.5 ₹ 1,31,250	0 0.00	-	0 0	0 0	0 0
3 Dec	816.30	187.5 ₹ 1,31,250	0 0.00	-	0 0	0 0	0 0
2 Dec	806.85	187.5 ₹ 1,31,250	0 0.00	-	0 0	0 0	0 0
1 Dec	810.80	187.5 ₹ 1,31,250	0 0.00	-	0 0	0 0	0 0
28 Nov	808.40	187.5 ₹ 1,31,250	0 0.00	-	0 0	0 0	0 0
27 Nov	807.55	187.5 ₹ 1,31,250	0 0.00	-	0 0	0 0	0 0
26 Nov	800.80	187.5 ₹ 1,31,250	0 0.00	-	0 0	0 0	0 0
25 Nov	789.35	187.5 ₹ 1,31,250	0 0.00	-	0 0	0 0	0 0
24 Nov	774.65	187.5 ₹ 1,31,250	0 0.00	-	0 0	0 0	0 0
21 Nov	777.70	187.5 ₹ 1,31,250	0 0.00	-	0 0	0 0	0 0

For Hindalco Industries Ltd - strike price 670 expiring on 30DEC2025

Delta for 670 CE is -

Historical price for 670 CE is as follows

On 16 Dec HINDALCO was trading at 837.15. The strike last trading price was 187.5, 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

On 15 Dec HINDALCO was trading at 847.85. The strike last trading price was 187.5, 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

On 12 Dec HINDALCO was trading at 852.10. The strike last trading price was 187.5, 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

On 11 Dec HINDALCO was trading at 824.35. The strike last trading price was 187.5, 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

On 10 Dec HINDALCO was trading at 821.75. The strike last trading price was 187.5, 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

On 9 Dec HINDALCO was trading at 812.90. The strike last trading price was 187.5, 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

On 8 Dec HINDALCO was trading at 819.45. The strike last trading price was 187.5, 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

On 5 Dec HINDALCO was trading at 823.25. The strike last trading price was 187.5, 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

On 4 Dec HINDALCO was trading at 810.80. The strike last trading price was 187.5, 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

On 3 Dec HINDALCO was trading at 816.30. The strike last trading price was 187.5, 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

On 2 Dec HINDALCO was trading at 806.85. The strike last trading price was 187.5, 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

On 1 Dec HINDALCO was trading at 810.80. The strike last trading price was 187.5, 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

On 28 Nov HINDALCO was trading at 808.40. The strike last trading price was 187.5, 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

On 27 Nov HINDALCO was trading at 807.55. The strike last trading price was 187.5, 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

On 26 Nov HINDALCO was trading at 800.80. The strike last trading price was 187.5, 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

On 25 Nov HINDALCO was trading at 789.35. The strike last trading price was 187.5, 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

On 24 Nov HINDALCO was trading at 774.65. The strike last trading price was 187.5, 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

On 21 Nov HINDALCO was trading at 777.70. The strike last trading price was 187.5, 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

HINDALCO 30DEC2025 670 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	837.15	0.15 ₹ 105	-0.05 -35.00	-	0 0	0 0	27 18,900
15 Dec	847.85	0.15 ₹ 105	-0.05 -35.00	47.48	9 6,300	3 2,100	30 21,000
12 Dec	852.10	0.2 ₹ 140	-0.05 -35.00	45.76	36 25,200	-26 -18,200	27 18,900
11 Dec	824.35	0.25 ₹ 175	0.05 35.00	40.58	2 1,400	0 0	55 38,500
10 Dec	821.75	0.2 ₹ 140	0 0.00	-	0 0	0 0	55 38,500
9 Dec	812.90	0.2 ₹ 140	0 0.00	-	0 0	0 0	0 0
8 Dec	819.45	0.2 ₹ 140	0 0.00	35.42	1 700	0 0	55 38,500
5 Dec	823.25	0.2 ₹ 140	-0.1 -70.00	34.25	5 3,500	-1 -700	57 39,900
4 Dec	810.80	0.3 ₹ 210	0.1 70.00	33.44	46 32,200	0 0	55 38,500
3 Dec	816.30	0.2 ₹ 140	0 0.00	32.49	2 1,400	0 0	57 39,900
2 Dec	806.85	0.2 ₹ 140	-0.2 -140.00	-	0 0	0 0	0 0
1 Dec	810.80	0.2 ₹ 140	-0.2 -140.00	-	0 0	0 0	0 0
28 Nov	808.40	0.2 ₹ 140	-0.2 -140.00	28.50	18 12,600	0 0	57 39,900
27 Nov	807.55	0.4 ₹ 280	-0.05 -35.00	30.48	11 7,700	0 0	57 39,900
26 Nov	800.80	0.45 ₹ 315	-0.5 -350.00	29.57	136 95,200	38 26,600	55 38,500
25 Nov	789.35	0.9 ₹ 630	-0.3 -210.00	29.93	5 3,500	2 1,400	16 11,200
24 Nov	774.65	1.1 ₹ 770	-0.1 -70.00	28.41	14 9,800	5 3,500	12 8,400
21 Nov	777.70	1.2 ₹ 840	0.45 315.00	28.53	10 7,000	1 700	2 1,400

For Hindalco Industries Ltd - strike price 670 expiring on 30DEC2025

Delta for 670 PE is -

Historical price for 670 PE is as follows

On 16 Dec HINDALCO was trading at 837.15. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27

On 15 Dec HINDALCO was trading at 847.85. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 47.48, the open interest changed by 3 which increased total open position to 30

On 12 Dec HINDALCO was trading at 852.10. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 45.76, the open interest changed by -26 which decreased total open position to 27

On 11 Dec HINDALCO was trading at 824.35. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was 40.58, the open interest changed by 0 which decreased total open position to 55

On 10 Dec HINDALCO was trading at 821.75. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 55

On 9 Dec HINDALCO was trading at 812.90. The strike last trading price was 0.2, 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 0.2, which was 0 lower than the previous day. The implied volatity was 35.42, the open interest changed by 0 which decreased total open position to 55

On 5 Dec HINDALCO was trading at 823.25. The strike last trading price was 0.2, which was -0.1 lower than the previous day. The implied volatity was 34.25, the open interest changed by -1 which decreased total open position to 57

On 4 Dec HINDALCO was trading at 810.80. The strike last trading price was 0.3, which was 0.1 higher than the previous day. The implied volatity was 33.44, the open interest changed by 0 which decreased total open position to 55

On 3 Dec HINDALCO was trading at 816.30. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 32.49, the open interest changed by 0 which decreased total open position to 57

On 2 Dec HINDALCO was trading at 806.85. The strike last trading price was 0.2, which was -0.2 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 0.2, which was -0.2 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 0.2, which was -0.2 lower than the previous day. The implied volatity was 28.50, the open interest changed by 0 which decreased total open position to 57

On 27 Nov HINDALCO was trading at 807.55. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 30.48, the open interest changed by 0 which decreased total open position to 57

On 26 Nov HINDALCO was trading at 800.80. The strike last trading price was 0.45, which was -0.5 lower than the previous day. The implied volatity was 29.57, the open interest changed by 38 which increased total open position to 55

On 25 Nov HINDALCO was trading at 789.35. The strike last trading price was 0.9, which was -0.3 lower than the previous day. The implied volatity was 29.93, the open interest changed by 2 which increased total open position to 16

On 24 Nov HINDALCO was trading at 774.65. The strike last trading price was 1.1, which was -0.1 lower than the previous day. The implied volatity was 28.41, the open interest changed by 5 which increased total open position to 12

On 21 Nov HINDALCO was trading at 777.70. The strike last trading price was 1.2, which was 0.45 higher than the previous day. The implied volatity was 28.53, the open interest changed by 1 which increased total open position to 2

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