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 690 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	812.90	112.05 ₹ 78,435	-56.75 -39725.00	-	0 0	0 0	0 0
8 Dec	819.45	112.05 ₹ 78,435	-56.75 -39725.00	-	0 0	0 0	5 3,500
5 Dec	823.25	112.05 ₹ 78,435	-56.75 -39725.00	-	0 0	0 0	0 0
4 Dec	810.80	112.05 ₹ 78,435	-56.75 -39725.00	-	0 0	0 0	0 0

3 Dec	816.30	112.05 ₹ 78,435	-56.75 -39725.00	-	0 0	0 0	0 0
2 Dec	806.85	112.05 ₹ 78,435	-56.75 -39725.00	-	0 0	0 0	0 0
1 Dec	810.80	112.05 ₹ 78,435	-56.75 -39725.00	-	0 0	0 0	0 0
28 Nov	808.40	112.05 ₹ 78,435	-56.75 -39725.00	-	0 0	0 0	0 0
27 Nov	807.55	112.05 ₹ 78,435	-56.75 -39725.00	-	0 0	0 0	0 0
26 Nov	800.80	112.05 ₹ 78,435	-56.75 -39725.00	-	0 0	0 0	0 0
25 Nov	789.35	112.05 ₹ 78,435	-56.75 -39725.00	-	0 0	0 0	0 0
24 Nov	774.65	112.05 ₹ 78,435	-56.75 -39725.00	-	0 0	0 0	0 0
21 Nov	777.70	112.05 ₹ 78,435	-56.75 -39725.00	-	0 0	0 0	0 0
20 Nov	799.80	112.05 ₹ 78,435	-56.75 -39725.00	-	0 0	5 3,500	0 0
19 Nov	790.95	112.05 ₹ 78,435	-56.75 -39725.00	30.28	6 4,200	2 1,400	2 1,400
18 Nov	797.15	168.8 ₹ 1,18,160	0 0.00	-	0 0	0 0	0 0
6 Nov	788.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Nov	831.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Hindalco Industries Ltd - strike price 690 expiring on 30DEC2025

Delta for 690 CE is -

Historical price for 690 CE is as follows

On 9 Dec HINDALCO was trading at 812.90. The strike last trading price was 112.05, which was -56.75 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 112.05, which was -56.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 5 Dec HINDALCO was trading at 823.25. The strike last trading price was 112.05, which was -56.75 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 112.05, which was -56.75 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 112.05, which was -56.75 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 112.05, which was -56.75 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 112.05, which was -56.75 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 112.05, which was -56.75 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 112.05, which was -56.75 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 112.05, which was -56.75 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 112.05, which was -56.75 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 112.05, which was -56.75 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 112.05, which was -56.75 lower 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 112.05, which was -56.75 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 19 Nov HINDALCO was trading at 790.95. The strike last trading price was 112.05, which was -56.75 lower than the previous day. The implied volatity was 30.28, the open interest changed by 2 which increased total open position to 2

On 18 Nov HINDALCO was trading at 797.15. The strike last trading price was 168.8, 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 Nov HINDALCO was trading at 788.40. 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 4 Nov HINDALCO was trading at 831.40. 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 30DEC2025 690 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	812.90	0.35 ₹ 245	0.05 35.00	-	0 0	0 0	0 0
8 Dec	819.45	0.35 ₹ 245	0.05 35.00	-	0 0	0 0	38 26,600
5 Dec	823.25	0.35 ₹ 245	0.05 35.00	32.17	1 700	0 0	38 26,600
4 Dec	810.80	0.3 ₹ 210	0.1 70.00	28.81	20 14,000	0 0	47 32,900
3 Dec	816.30	0.2 ₹ 140	-0.1 -70.00	28.30	1 700	0 0	48 33,600
2 Dec	806.85	0.3 ₹ 210	-0.1 -70.00	27.36	2 1,400	0 0	50 35,000
1 Dec	810.80	0.4 ₹ 280	0.05 35.00	28.76	11 7,700	-6 -4,200	50 35,000
28 Nov	808.40	0.35 ₹ 245	-0.15 -105.00	26.71	19 13,300	-10 -7,000	56 39,200
27 Nov	807.55	0.5 ₹ 350	-0.35 -245.00	27.36	11 7,700	1 700	66 46,200
26 Nov	800.80	0.85 ₹ 595	-0.65 -455.00	28.36	23 16,100	7 4,900	64 44,800
25 Nov	789.35	1.5 ₹ 1,050	-0.65 -455.00	28.24	53 37,100	5 3,500	57 39,900
24 Nov	774.65	2.2 ₹ 1,540	0.15 105.00	27.81	37 25,900	2 1,400	50 35,000
21 Nov	777.70	2.05 ₹ 1,435	0.8 560.00	27.13	79 55,300	-4 -2,800	48 33,600
20 Nov	799.80	1.25 ₹ 875	-0.5 -350.00	28.20	13 9,100	-4 -2,800	52 36,400
19 Nov	790.95	1.75 ₹ 1,225	-0.05 -35.00	28.37	119 83,300	17 11,900	57 39,900
18 Nov	797.15	1.8 ₹ 1,260	-0.8 -560.00	29.13	42 29,400	39 27,300	39 27,300
6 Nov	788.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Nov	831.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Hindalco Industries Ltd - strike price 690 expiring on 30DEC2025

Delta for 690 PE is -

Historical price for 690 PE is as follows

On 9 Dec HINDALCO was trading at 812.90. The strike last trading price was 0.35, which was 0.05 higher 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 0.35, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38

On 5 Dec HINDALCO was trading at 823.25. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was 32.17, the open interest changed by 0 which decreased total open position to 38

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 28.81, the open interest changed by 0 which decreased total open position to 47

On 3 Dec HINDALCO was trading at 816.30. The strike last trading price was 0.2, which was -0.1 lower than the previous day. The implied volatity was 28.30, the open interest changed by 0 which decreased total open position to 48

On 2 Dec HINDALCO was trading at 806.85. The strike last trading price was 0.3, which was -0.1 lower than the previous day. The implied volatity was 27.36, the open interest changed by 0 which decreased total open position to 50

On 1 Dec HINDALCO was trading at 810.80. The strike last trading price was 0.4, which was 0.05 higher than the previous day. The implied volatity was 28.76, the open interest changed by -6 which decreased total open position to 50

On 28 Nov HINDALCO was trading at 808.40. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was 26.71, the open interest changed by -10 which decreased total open position to 56

On 27 Nov HINDALCO was trading at 807.55. The strike last trading price was 0.5, which was -0.35 lower than the previous day. The implied volatity was 27.36, the open interest changed by 1 which increased total open position to 66

On 26 Nov HINDALCO was trading at 800.80. The strike last trading price was 0.85, which was -0.65 lower than the previous day. The implied volatity was 28.36, the open interest changed by 7 which increased total open position to 64

On 25 Nov HINDALCO was trading at 789.35. The strike last trading price was 1.5, which was -0.65 lower than the previous day. The implied volatity was 28.24, the open interest changed by 5 which increased total open position to 57

On 24 Nov HINDALCO was trading at 774.65. The strike last trading price was 2.2, which was 0.15 higher than the previous day. The implied volatity was 27.81, the open interest changed by 2 which increased total open position to 50

On 21 Nov HINDALCO was trading at 777.70. The strike last trading price was 2.05, which was 0.8 higher than the previous day. The implied volatity was 27.13, the open interest changed by -4 which decreased total open position to 48

On 20 Nov HINDALCO was trading at 799.80. The strike last trading price was 1.25, which was -0.5 lower than the previous day. The implied volatity was 28.20, the open interest changed by -4 which decreased total open position to 52

On 19 Nov HINDALCO was trading at 790.95. The strike last trading price was 1.75, which was -0.05 lower than the previous day. The implied volatity was 28.37, the open interest changed by 17 which increased total open position to 57

On 18 Nov HINDALCO was trading at 797.15. The strike last trading price was 1.8, which was -0.8 lower than the previous day. The implied volatity was 29.13, the open interest changed by 39 which increased total open position to 39

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