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 680 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	812.90	106.6 ₹ 74,620	-15.45 -10815.00	-	0 0	0 0	0 0
8 Dec	819.45	106.6 ₹ 74,620	-15.45 -10815.00	-	0 0	0 0	4 2,800
5 Dec	823.25	106.6 ₹ 74,620	-15.45 -10815.00	-	0 0	0 0	0 0
4 Dec	810.80	106.6 ₹ 74,620	-15.45 -10815.00	-	0 0	0 0	0 0

3 Dec	816.30	106.6 ₹ 74,620	-15.45 -10815.00	-	0 0	0 0	0 0
2 Dec	806.85	106.6 ₹ 74,620	-15.45 -10815.00	-	0 0	0 0	0 0
1 Dec	810.80	106.6 ₹ 74,620	-15.45 -10815.00	-	0 0	0 0	0 0
28 Nov	808.40	106.6 ₹ 74,620	-15.45 -10815.00	-	0 0	0 0	0 0
27 Nov	807.55	106.6 ₹ 74,620	-15.45 -10815.00	-	0 0	0 0	0 0
26 Nov	800.80	106.6 ₹ 74,620	-15.45 -10815.00	-	0 0	0 0	0 0
25 Nov	789.35	106.6 ₹ 74,620	-15.45 -10815.00	-	0 0	0 0	0 0
24 Nov	774.65	106.6 ₹ 74,620	-15.45 -10815.00	40.27	4 2,800	0 0	4 2,800
21 Nov	777.70	122.05 ₹ 85,435	18.55 12985.00	-	0 0	0 0	0 0
20 Nov	799.80	122.05 ₹ 85,435	18.55 12985.00	-	0 0	0 0	0 0
19 Nov	790.95	122.05 ₹ 85,435	18.55 12985.00	32.95	1 700	0 0	4 2,800
6 Nov	788.40	103.5 ₹ 72,450	-54.5 -38150.00	-	3 2,100	2 1,400	4 2,800
4 Nov	831.40	158 ₹ 1,10,600	-22 -15400.00	-	3 2,100	0 0	2 1,400
14 Oct	760.10	107.55 ₹ 75,285	0 0.00	-	0 0	0 0	0 0
13 Oct	770.20	107.55 ₹ 75,285	0 0.00	-	0 0	0 0	0 0
10 Oct	773.95	107.55 ₹ 75,285	0 0.00	-	0 0	0 0	0 0
9 Oct	774.10	107.55 ₹ 75,285	0 0.00	-	0 0	0 0	0 0
7 Oct	767.80	107.55 ₹ 75,285	0 0.00	-	0 0	0 0	0 0
6 Oct	776.70	107.55 ₹ 75,285	0 0.00	-	0 0	0 0	0 0

For Hindalco Industries Ltd - strike price 680 expiring on 30DEC2025

Delta for 680 CE is -

Historical price for 680 CE is as follows

On 9 Dec HINDALCO was trading at 812.90. The strike last trading price was 106.6, which was -15.45 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 106.6, which was -15.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 5 Dec HINDALCO was trading at 823.25. The strike last trading price was 106.6, which was -15.45 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 106.6, which was -15.45 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 106.6, which was -15.45 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 106.6, which was -15.45 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 106.6, which was -15.45 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 106.6, which was -15.45 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 106.6, which was -15.45 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 106.6, which was -15.45 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 106.6, which was -15.45 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 106.6, which was -15.45 lower than the previous day. The implied volatity was 40.27, the open interest changed by 0 which decreased total open position to 4

On 21 Nov HINDALCO was trading at 777.70. The strike last trading price was 122.05, which was 18.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov HINDALCO was trading at 799.80. The strike last trading price was 122.05, which was 18.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov HINDALCO was trading at 790.95. The strike last trading price was 122.05, which was 18.55 higher than the previous day. The implied volatity was 32.95, the open interest changed by 0 which decreased total open position to 4

On 6 Nov HINDALCO was trading at 788.40. The strike last trading price was 103.5, which was -54.5 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 4

On 4 Nov HINDALCO was trading at 831.40. The strike last trading price was 158, which was -22 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 14 Oct HINDALCO was trading at 760.10. The strike last trading price was 107.55, 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 Oct HINDALCO was trading at 770.20. The strike last trading price was 107.55, 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 Oct HINDALCO was trading at 773.95. The strike last trading price was 107.55, 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 Oct HINDALCO was trading at 774.10. The strike last trading price was 107.55, 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 7 Oct HINDALCO was trading at 767.80. The strike last trading price was 107.55, 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 Oct HINDALCO was trading at 776.70. The strike last trading price was 107.55, 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 680 PE
Delta: -0.01 Vega: 0.04 Theta: -0.03 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	812.90	0.15 ₹ 105	0 0.00	31.61	18 12,600	0 0	162 1,13,400
8 Dec	819.45	0.15 ₹ 105	0 0.00	32.33	54 37,800	-1 -700	162 1,13,400
5 Dec	823.25	0.15 ₹ 105	-0.05 -35.00	30.88	120 84,000	-104 -72,800	169 1,18,300
4 Dec	810.80	0.2 ₹ 140	-0.05 -35.00	-	0 0	-4 -2,800	0 0
3 Dec	816.30	0.2 ₹ 140	-0.05 -35.00	30.47	147 1,02,900	-4 -2,800	273 1,91,100
2 Dec	806.85	0.25 ₹ 175	0.05 35.00	28.72	7 4,900	-6 -4,200	278 1,94,600
1 Dec	810.80	0.2 ₹ 140	-0.05 -35.00	28.12	8 5,600	-1 -700	284 1,98,800
28 Nov	808.40	0.25 ₹ 175	-0.15 -105.00	27.42	18 12,600	0 0	285 1,99,500
27 Nov	807.55	0.35 ₹ 245	-0.3 -210.00	27.92	50 35,000	33 23,100	283 1,98,100
26 Nov	800.80	0.65 ₹ 455	-0.9 -630.00	29.18	212 1,48,400	191 1,33,700	250 1,75,000
25 Nov	789.35	1.55 ₹ 1,085	-0.1 -70.00	30.81	8 5,600	0 0	59 41,300
24 Nov	774.65	1.65 ₹ 1,155	0.05 35.00	28.42	42 29,400	10 7,000	58 40,600
21 Nov	777.70	1.6 ₹ 1,120	0.6 420.00	27.94	112 78,400	32 22,400	49 34,300
20 Nov	799.80	1.05 ₹ 735	-0.25 -175.00	29.35	15 10,500	9 6,300	17 11,900
19 Nov	790.95	1.3 ₹ 910	0 0.00	28.80	81 56,700	6 4,200	7 4,900
6 Nov	788.40	15.3 ₹ 10,710	0 0.00	11.23	0 0	0 0	0 0
4 Nov	831.40	15.3 ₹ 10,710	0 0.00	-	0 0	0 0	0 0
14 Oct	760.10	15.3 ₹ 10,710	0 0.00	-	0 0	0 0	0 0
13 Oct	770.20	15.3 ₹ 10,710	0 0.00	-	0 0	0 0	0 0
10 Oct	773.95	15.3 ₹ 10,710	0 0.00	-	0 0	0 0	0 0
9 Oct	774.10	15.3 ₹ 10,710	0 0.00	-	0 0	0 0	0 0
7 Oct	767.80	15.3 ₹ 10,710	0 0.00	-	0 0	0 0	0 0
6 Oct	776.70	15.3 ₹ 10,710	0 0.00	-	0 0	0 0	0 0

For Hindalco Industries Ltd - strike price 680 expiring on 30DEC2025

Delta for 680 PE is -0.01

Historical price for 680 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 31.61, the open interest changed by 0 which decreased total open position to 162

On 8 Dec HINDALCO was trading at 819.45. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 32.33, the open interest changed by -1 which decreased total open position to 162

On 5 Dec HINDALCO was trading at 823.25. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 30.88, the open interest changed by -104 which decreased total open position to 169

On 4 Dec HINDALCO was trading at 810.80. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 0

On 3 Dec HINDALCO was trading at 816.30. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 30.47, the open interest changed by -4 which decreased total open position to 273

On 2 Dec HINDALCO was trading at 806.85. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was 28.72, the open interest changed by -6 which decreased total open position to 278

On 1 Dec HINDALCO was trading at 810.80. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 28.12, the open interest changed by -1 which decreased total open position to 284

On 28 Nov HINDALCO was trading at 808.40. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was 27.42, the open interest changed by 0 which decreased total open position to 285

On 27 Nov HINDALCO was trading at 807.55. The strike last trading price was 0.35, which was -0.3 lower than the previous day. The implied volatity was 27.92, the open interest changed by 33 which increased total open position to 283

On 26 Nov HINDALCO was trading at 800.80. The strike last trading price was 0.65, which was -0.9 lower than the previous day. The implied volatity was 29.18, the open interest changed by 191 which increased total open position to 250

On 25 Nov HINDALCO was trading at 789.35. The strike last trading price was 1.55, which was -0.1 lower than the previous day. The implied volatity was 30.81, the open interest changed by 0 which decreased total open position to 59

On 24 Nov HINDALCO was trading at 774.65. The strike last trading price was 1.65, which was 0.05 higher than the previous day. The implied volatity was 28.42, the open interest changed by 10 which increased total open position to 58

On 21 Nov HINDALCO was trading at 777.70. The strike last trading price was 1.6, which was 0.6 higher than the previous day. The implied volatity was 27.94, the open interest changed by 32 which increased total open position to 49

On 20 Nov HINDALCO was trading at 799.80. The strike last trading price was 1.05, which was -0.25 lower than the previous day. The implied volatity was 29.35, the open interest changed by 9 which increased total open position to 17

On 19 Nov HINDALCO was trading at 790.95. The strike last trading price was 1.3, which was 0 lower than the previous day. The implied volatity was 28.80, the open interest changed by 6 which increased total open position to 7

On 6 Nov HINDALCO was trading at 788.40. The strike last trading price was 15.3, which was 0 lower than the previous day. The implied volatity was 11.23, the open interest changed by 0 which decreased total open position to 0

On 4 Nov HINDALCO was trading at 831.40. The strike last trading price was 15.3, 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 14 Oct HINDALCO was trading at 760.10. The strike last trading price was 15.3, 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 Oct HINDALCO was trading at 770.20. The strike last trading price was 15.3, 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 Oct HINDALCO was trading at 773.95. The strike last trading price was 15.3, 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 Oct HINDALCO was trading at 774.10. The strike last trading price was 15.3, 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 7 Oct HINDALCO was trading at 767.80. The strike last trading price was 15.3, 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 Oct HINDALCO was trading at 776.70. The strike last trading price was 15.3, 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

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