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 700 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	812.90	118 ₹ 82,600	4 2800.00	-	0 0	0 0	0 0
8 Dec	819.45	118 ₹ 82,600	4 2800.00	-	0 0	0 0	58 40,600
5 Dec	823.25	118 ₹ 82,600	4 2800.00	-	0 0	-1 -700	0 0
4 Dec	810.80	118 ₹ 82,600	4 2800.00	38.20	1 700	0 0	59 41,300
3 Dec	816.30	114 ₹ 79,800	-1 -700.00	-	0 0	0 0	0 0
2 Dec	806.85	114 ₹ 79,800	-1 -700.00	-	0 0	1 700	0 0
1 Dec	810.80	114 ₹ 79,800	-1 -700.00	-	1 700	0 0	58 40,600
28 Nov	808.40	115 ₹ 80,500	9.35 6545.00	-	0 0	-1 -700	0 0
27 Nov	807.55	115 ₹ 80,500	9.35 6545.00	31.67	1 700	0 0	59 41,300
26 Nov	800.80	105.65 ₹ 73,955	12.85 8995.00	-	5 3,500	-1 -700	59 41,300
25 Nov	789.35	92.8 ₹ 64,960	11.1 7770.00	19.59	2 1,400	1 700	59 41,300
24 Nov	774.65	81 ₹ 56,700	-9.8 -6860.00	17.43	27 18,900	14 9,800	57 39,900
21 Nov	777.70	90.8 ₹ 63,560	-11.5 -8050.00	33.48	31 21,700	15 10,500	44 30,800

20 Nov	799.80	102.3 ₹ 71,610	-2.6 -1820.00	-	0 0	23 16,100	0 0
19 Nov	790.95	102.3 ₹ 71,610	-2.6 -1820.00	28.36	24 16,800	22 15,400	28 19,600
18 Nov	797.15	104.9 ₹ 73,430	5.9 4130.00	15.44	5 3,500	4 2,800	5 3,500
17 Nov	807.15	99 ₹ 69,300	5.7 3990.00	-	0 0	0 0	0 0
14 Nov	803.65	99 ₹ 69,300	5.7 3990.00	-	0 0	0 0	0 0
13 Nov	811.95	99 ₹ 69,300	5.7 3990.00	-	0 0	0 0	0 0
12 Nov	794.40	99 ₹ 69,300	5.7 3990.00	-	0 0	0 0	0 0
11 Nov	793.75	99 ₹ 69,300	5.7 3990.00	-	0 0	0 0	0 0
10 Nov	785.20	99 ₹ 69,300	5.7 3990.00	-	0 0	1 700	0 0
7 Nov	790.40	99 ₹ 69,300	5.7 3990.00	-	1 700	0 0	0 0
6 Nov	788.40	93.3 ₹ 65,310	0 0.00	-	0 0	0 0	0 0
4 Nov	831.40	93.3 ₹ 65,310	0 0.00	-	0 0	0 0	0 0
21 Oct	784.95	93.3 ₹ 65,310	0 0.00	-	0 0	0 0	0 0
16 Oct	780.10	93.3 ₹ 65,310	0 0.00	-	0 0	0 0	0 0
14 Oct	760.10	93.3 ₹ 65,310	0 0.00	-	0 0	0 0	0 0
13 Oct	770.20	93.3 ₹ 65,310	0 0.00	-	0 0	0 0	0 0
10 Oct	773.95	93.3 ₹ 65,310	0 0.00	-	0 0	0 0	0 0
9 Oct	774.10	93.3 ₹ 65,310	0 0.00	-	0 0	0 0	0 0
7 Oct	767.80	93.3 ₹ 65,310	0 0.00	-	0 0	0 0	0 0
6 Oct	776.70	93.3 ₹ 65,310	0 0.00	-	0 0	0 0	0 0
3 Oct	780.35	93.3 ₹ 65,310	0 0.00	-	0 0	0 0	0 0

For Hindalco Industries Ltd - strike price 700 expiring on 30DEC2025

Delta for 700 CE is -

Historical price for 700 CE is as follows

On 9 Dec HINDALCO was trading at 812.90. The strike last trading price was 118, which was 4 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 118, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 58

On 5 Dec HINDALCO was trading at 823.25. The strike last trading price was 118, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 4 Dec HINDALCO was trading at 810.80. The strike last trading price was 118, which was 4 higher than the previous day. The implied volatity was 38.20, the open interest changed by 0 which decreased total open position to 59

On 3 Dec HINDALCO was trading at 816.30. The strike last trading price was 114, which was -1 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 114, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 1 Dec HINDALCO was trading at 810.80. The strike last trading price was 114, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 58

On 28 Nov HINDALCO was trading at 808.40. The strike last trading price was 115, which was 9.35 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 27 Nov HINDALCO was trading at 807.55. The strike last trading price was 115, which was 9.35 higher than the previous day. The implied volatity was 31.67, the open interest changed by 0 which decreased total open position to 59

On 26 Nov HINDALCO was trading at 800.80. The strike last trading price was 105.65, which was 12.85 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 59

On 25 Nov HINDALCO was trading at 789.35. The strike last trading price was 92.8, which was 11.1 higher than the previous day. The implied volatity was 19.59, the open interest changed by 1 which increased total open position to 59

On 24 Nov HINDALCO was trading at 774.65. The strike last trading price was 81, which was -9.8 lower than the previous day. The implied volatity was 17.43, the open interest changed by 14 which increased total open position to 57

On 21 Nov HINDALCO was trading at 777.70. The strike last trading price was 90.8, which was -11.5 lower than the previous day. The implied volatity was 33.48, the open interest changed by 15 which increased total open position to 44

On 20 Nov HINDALCO was trading at 799.80. The strike last trading price was 102.3, which was -2.6 lower than the previous day. The implied volatity was -, the open interest changed by 23 which increased total open position to 0

On 19 Nov HINDALCO was trading at 790.95. The strike last trading price was 102.3, which was -2.6 lower than the previous day. The implied volatity was 28.36, the open interest changed by 22 which increased total open position to 28

On 18 Nov HINDALCO was trading at 797.15. The strike last trading price was 104.9, which was 5.9 higher than the previous day. The implied volatity was 15.44, the open interest changed by 4 which increased total open position to 5

On 17 Nov HINDALCO was trading at 807.15. The strike last trading price was 99, which was 5.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov HINDALCO was trading at 803.65. The strike last trading price was 99, which was 5.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov HINDALCO was trading at 811.95. The strike last trading price was 99, which was 5.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov HINDALCO was trading at 794.40. The strike last trading price was 99, which was 5.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov HINDALCO was trading at 793.75. The strike last trading price was 99, which was 5.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov HINDALCO was trading at 785.20. The strike last trading price was 99, which was 5.7 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 7 Nov HINDALCO was trading at 790.40. The strike last trading price was 99, which was 5.7 higher 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 93.3, 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 4 Nov HINDALCO was trading at 831.40. The strike last trading price was 93.3, 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 21 Oct HINDALCO was trading at 784.95. The strike last trading price was 93.3, 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 16 Oct HINDALCO was trading at 780.10. The strike last trading price was 93.3, 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 93.3, 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 93.3, 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 93.3, 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 93.3, 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 93.3, 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 93.3, 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 3 Oct HINDALCO was trading at 780.35. The strike last trading price was 93.3, 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

HINDALCO 30DEC2025 700 PE
Delta: -0.01 Vega: 0.05 Theta: -0.03 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	812.90	0.2 ₹ 140	-0.1 -70.00	28.38	109 76,300	-1 -700	793 5,55,100
8 Dec	819.45	0.3 ₹ 210	0.05 35.00	30.48	37 25,900	-4 -2,800	794 5,55,800
5 Dec	823.25	0.25 ₹ 175	-0.15 -105.00	28.63	108 75,600	-20 -14,000	798 5,58,600
4 Dec	810.80	0.4 ₹ 280	0 0.00	27.98	82 57,400	-13 -9,100	818 5,72,600
3 Dec	816.30	0.35 ₹ 245	-0.05 -35.00	28.47	81 56,700	-29 -20,300	832 5,82,400
2 Dec	806.85	0.4 ₹ 280	-0.05 -35.00	26.41	14 9,800	-1 -700	861 6,02,700
1 Dec	810.80	0.4 ₹ 280	-0.1 -70.00	26.78	88 61,600	-11 -7,700	857 5,99,900
28 Nov	808.40	0.5 ₹ 350	-0.2 -140.00	26.10	122 85,400	-37 -25,900	868 6,07,600
27 Nov	807.55	0.7 ₹ 490	-0.35 -245.00	26.76	652 4,56,400	432 3,02,400	899 6,29,300
26 Nov	800.80	1.05 ₹ 735	-0.85 -595.00	27.23	354 2,47,800	58 40,600	471 3,29,700
25 Nov	789.35	1.9 ₹ 1,330	-0.7 -490.00	27.28	333 2,33,100	81 56,700	412 2,88,400
24 Nov	774.65	2.8 ₹ 1,960	0.15 105.00	26.91	419 2,93,300	-10 -7,000	332 2,32,400
21 Nov	777.70	2.6 ₹ 1,820	0.95 665.00	26.26	442 3,09,400	126 88,200	341 2,38,700
20 Nov	799.80	1.65 ₹ 1,155	-0.65 -455.00	27.62	154 1,07,800	-42 -29,400	215 1,50,500
19 Nov	790.95	2.2 ₹ 1,540	0.15 105.00	27.56	430 3,01,000	91 63,700	258 1,80,600
18 Nov	797.15	2 ₹ 1,400	0.65 455.00	27.59	111 77,700	4 2,800	167 1,16,900
17 Nov	807.15	1.3 ₹ 910	-0.55 -385.00	26.82	65 45,500	25 17,500	165 1,15,500
14 Nov	803.65	1.9 ₹ 1,330	0.4 280.00	27.30	32 22,400	4 2,800	145 1,01,500
13 Nov	811.95	1.5 ₹ 1,050	-0.9 -630.00	27.53	13 9,100	0 0	141 98,700
12 Nov	794.40	2.4 ₹ 1,680	-1.1 -770.00	26.58	76 53,200	40 28,000	142 99,400
11 Nov	793.75	3.5 ₹ 2,450	0.05 35.00	28.75	25 17,500	21 14,700	102 71,400
10 Nov	785.20	3.45 ₹ 2,415	-0.5 -350.00	26.96	35 24,500	21 14,700	81 56,700
7 Nov	790.40	3.95 ₹ 2,765	-2.55 -1785.00	28.35	37 25,900	32 22,400	56 39,200
6 Nov	788.40	6.5 ₹ 4,550	-14.25 -9975.00	31.89	24 16,800	22 15,400	22 15,400
4 Nov	831.40	20.75 ₹ 14,525	0 0.00	-	0 0	0 0	0 0
21 Oct	784.95	20.75 ₹ 14,525	0 0.00	-	0 0	0 0	0 0
16 Oct	780.10	20.75 ₹ 14,525	0 0.00	-	0 0	0 0	0 0
14 Oct	760.10	20.75 ₹ 14,525	0 0.00	-	0 0	0 0	0 0
13 Oct	770.20	20.75 ₹ 14,525	0 0.00	-	0 0	0 0	0 0
10 Oct	773.95	20.75 ₹ 14,525	0 0.00	-	0 0	0 0	0 0
9 Oct	774.10	20.75 ₹ 14,525	0 0.00	-	0 0	0 0	0 0
7 Oct	767.80	20.75 ₹ 14,525	0 0.00	-	0 0	0 0	0 0
6 Oct	776.70	20.75 ₹ 14,525	0 0.00	-	0 0	0 0	0 0
3 Oct	780.35	20.75 ₹ 14,525	0 0.00	6.38	0 0	0 0	0 0

For Hindalco Industries Ltd - strike price 700 expiring on 30DEC2025

Delta for 700 PE is -0.01

Historical price for 700 PE is as follows

On 9 Dec HINDALCO was trading at 812.90. The strike last trading price was 0.2, which was -0.1 lower than the previous day. The implied volatity was 28.38, the open interest changed by -1 which decreased total open position to 793

On 8 Dec HINDALCO was trading at 819.45. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was 30.48, the open interest changed by -4 which decreased total open position to 794

On 5 Dec HINDALCO was trading at 823.25. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was 28.63, the open interest changed by -20 which decreased total open position to 798

On 4 Dec HINDALCO was trading at 810.80. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 27.98, the open interest changed by -13 which decreased total open position to 818

On 3 Dec HINDALCO was trading at 816.30. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 28.47, the open interest changed by -29 which decreased total open position to 832

On 2 Dec HINDALCO was trading at 806.85. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 26.41, the open interest changed by -1 which decreased total open position to 861

On 1 Dec HINDALCO was trading at 810.80. The strike last trading price was 0.4, which was -0.1 lower than the previous day. The implied volatity was 26.78, the open interest changed by -11 which decreased total open position to 857

On 28 Nov HINDALCO was trading at 808.40. The strike last trading price was 0.5, which was -0.2 lower than the previous day. The implied volatity was 26.10, the open interest changed by -37 which decreased total open position to 868

On 27 Nov HINDALCO was trading at 807.55. The strike last trading price was 0.7, which was -0.35 lower than the previous day. The implied volatity was 26.76, the open interest changed by 432 which increased total open position to 899

On 26 Nov HINDALCO was trading at 800.80. The strike last trading price was 1.05, which was -0.85 lower than the previous day. The implied volatity was 27.23, the open interest changed by 58 which increased total open position to 471

On 25 Nov HINDALCO was trading at 789.35. The strike last trading price was 1.9, which was -0.7 lower than the previous day. The implied volatity was 27.28, the open interest changed by 81 which increased total open position to 412

On 24 Nov HINDALCO was trading at 774.65. The strike last trading price was 2.8, which was 0.15 higher than the previous day. The implied volatity was 26.91, the open interest changed by -10 which decreased total open position to 332

On 21 Nov HINDALCO was trading at 777.70. The strike last trading price was 2.6, which was 0.95 higher than the previous day. The implied volatity was 26.26, the open interest changed by 126 which increased total open position to 341

On 20 Nov HINDALCO was trading at 799.80. The strike last trading price was 1.65, which was -0.65 lower than the previous day. The implied volatity was 27.62, the open interest changed by -42 which decreased total open position to 215

On 19 Nov HINDALCO was trading at 790.95. The strike last trading price was 2.2, which was 0.15 higher than the previous day. The implied volatity was 27.56, the open interest changed by 91 which increased total open position to 258

On 18 Nov HINDALCO was trading at 797.15. The strike last trading price was 2, which was 0.65 higher than the previous day. The implied volatity was 27.59, the open interest changed by 4 which increased total open position to 167

On 17 Nov HINDALCO was trading at 807.15. The strike last trading price was 1.3, which was -0.55 lower than the previous day. The implied volatity was 26.82, the open interest changed by 25 which increased total open position to 165

On 14 Nov HINDALCO was trading at 803.65. The strike last trading price was 1.9, which was 0.4 higher than the previous day. The implied volatity was 27.30, the open interest changed by 4 which increased total open position to 145

On 13 Nov HINDALCO was trading at 811.95. The strike last trading price was 1.5, which was -0.9 lower than the previous day. The implied volatity was 27.53, the open interest changed by 0 which decreased total open position to 141

On 12 Nov HINDALCO was trading at 794.40. The strike last trading price was 2.4, which was -1.1 lower than the previous day. The implied volatity was 26.58, the open interest changed by 40 which increased total open position to 142

On 11 Nov HINDALCO was trading at 793.75. The strike last trading price was 3.5, which was 0.05 higher than the previous day. The implied volatity was 28.75, the open interest changed by 21 which increased total open position to 102

On 10 Nov HINDALCO was trading at 785.20. The strike last trading price was 3.45, which was -0.5 lower than the previous day. The implied volatity was 26.96, the open interest changed by 21 which increased total open position to 81

On 7 Nov HINDALCO was trading at 790.40. The strike last trading price was 3.95, which was -2.55 lower than the previous day. The implied volatity was 28.35, the open interest changed by 32 which increased total open position to 56

On 6 Nov HINDALCO was trading at 788.40. The strike last trading price was 6.5, which was -14.25 lower than the previous day. The implied volatity was 31.89, the open interest changed by 22 which increased total open position to 22

On 4 Nov HINDALCO was trading at 831.40. The strike last trading price was 20.75, 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 Oct HINDALCO was trading at 784.95. The strike last trading price was 20.75, 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 16 Oct HINDALCO was trading at 780.10. The strike last trading price was 20.75, 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 20.75, 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 20.75, 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 20.75, 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 20.75, 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 20.75, 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 20.75, 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 Oct HINDALCO was trading at 780.35. The strike last trading price was 20.75, which was 0 lower than the previous day. The implied volatity was 6.38, 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