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 710 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	812.90	77.6 ₹ 54,320	-15.95 -11165.00	-	0 0	0 0	0 0
8 Dec	819.45	77.6 ₹ 54,320	-15.95 -11165.00	-	0 0	0 0	3 2,100
5 Dec	823.25	77.6 ₹ 54,320	-15.95 -11165.00	-	0 0	0 0	0 0
4 Dec	810.80	77.6 ₹ 54,320	-15.95 -11165.00	-	0 0	0 0	0 0
3 Dec	816.30	77.6 ₹ 54,320	-15.95 -11165.00	-	0 0	0 0	0 0
2 Dec	806.85	77.6 ₹ 54,320	-15.95 -11165.00	-	0 0	0 0	0 0
1 Dec	810.80	77.6 ₹ 54,320	-15.95 -11165.00	-	0 0	0 0	0 0
28 Nov	808.40	77.6 ₹ 54,320	-15.95 -11165.00	-	0 0	0 0	0 0
27 Nov	807.55	77.6 ₹ 54,320	-15.95 -11165.00	-	0 0	0 0	0 0
26 Nov	800.80	77.6 ₹ 54,320	-15.95 -11165.00	-	0 0	0 0	0 0
25 Nov	789.35	77.6 ₹ 54,320	-15.95 -11165.00	-	0 0	0 0	0 0
24 Nov	774.65	77.6 ₹ 54,320	-15.95 -11165.00	-	0 0	0 0	0 0
21 Nov	777.70	77.6 ₹ 54,320	-15.95 -11165.00	24.04	1 700	0 0	3 2,100
20 Nov	799.80	93.55 ₹ 65,485	-1.45 -1015.00	-	0 0	1 700	0 0

19 Nov	790.95	93.55 ₹ 65,485	-1.45 -1015.00	28.74	1 700	0 0	2 1,400
18 Nov	797.15	95 ₹ 66,500	-55.6 -38920.00	13.42	2 1,400	0 0	0 0
17 Nov	807.15	150.6 ₹ 1,05,420	0 0.00	-	0 0	0 0	0 0
14 Nov	803.65	150.6 ₹ 1,05,420	0 0.00	-	0 0	0 0	0 0
13 Nov	811.95	150.6 ₹ 1,05,420	0 0.00	-	0 0	0 0	0 0
12 Nov	794.40	150.6 ₹ 1,05,420	0 0.00	-	0 0	0 0	0 0
11 Nov	793.75	150.6 ₹ 1,05,420	0 0.00	-	0 0	0 0	0 0
10 Nov	785.20	150.6 ₹ 1,05,420	0 0.00	-	0 0	0 0	0 0
7 Nov	790.40	150.6 ₹ 1,05,420	0 0.00	-	0 0	0 0	0 0
6 Nov	788.40	150.6 ₹ 1,05,420	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 710 expiring on 30DEC2025

Delta for 710 CE is -

Historical price for 710 CE is as follows

On 9 Dec HINDALCO was trading at 812.90. The strike last trading price was 77.6, which was -15.95 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 77.6, which was -15.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 5 Dec HINDALCO was trading at 823.25. The strike last trading price was 77.6, which was -15.95 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 77.6, which was -15.95 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 77.6, which was -15.95 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 77.6, which was -15.95 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 77.6, which was -15.95 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 77.6, which was -15.95 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 77.6, which was -15.95 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 77.6, which was -15.95 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 77.6, which was -15.95 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 77.6, which was -15.95 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 77.6, which was -15.95 lower than the previous day. The implied volatity was 24.04, the open interest changed by 0 which decreased total open position to 3

On 20 Nov HINDALCO was trading at 799.80. The strike last trading price was 93.55, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 19 Nov HINDALCO was trading at 790.95. The strike last trading price was 93.55, which was -1.45 lower than the previous day. The implied volatity was 28.74, the open interest changed by 0 which decreased total open position to 2

On 18 Nov HINDALCO was trading at 797.15. The strike last trading price was 95, which was -55.6 lower than the previous day. The implied volatity was 13.42, the open interest changed by 0 which decreased total open position to 0

On 17 Nov HINDALCO was trading at 807.15. The strike last trading price was 150.6, 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 Nov HINDALCO was trading at 803.65. The strike last trading price was 150.6, 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 Nov HINDALCO was trading at 811.95. The strike last trading price was 150.6, 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 Nov HINDALCO was trading at 794.40. The strike last trading price was 150.6, 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 Nov HINDALCO was trading at 793.75. The strike last trading price was 150.6, 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 Nov HINDALCO was trading at 785.20. The strike last trading price was 150.6, 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 Nov HINDALCO was trading at 790.40. The strike last trading price was 150.6, 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 150.6, 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 710 PE
Delta: -0.02 Vega: 0.08 Theta: -0.05 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	812.90	0.35 ₹ 245	0.1 70.00	28.19	82 57,400	-11 -7,700	154 1,07,800
8 Dec	819.45	0.25 ₹ 175	-0.05 -35.00	27.64	17 11,900	-3 -2,100	166 1,16,200
5 Dec	823.25	0.3 ₹ 210	-0.1 -70.00	27.14	65 45,500	-1 -700	170 1,19,000
4 Dec	810.80	0.4 ₹ 280	-0.15 -105.00	25.75	6 4,200	-4 -2,800	173 1,21,100
3 Dec	816.30	0.55 ₹ 385	-0.05 -35.00	28.12	24 16,800	-16 -11,200	179 1,25,300
2 Dec	806.85	0.6 ₹ 420	0.05 35.00	25.92	16 11,200	-4 -2,800	195 1,36,500
1 Dec	810.80	0.55 ₹ 385	-0.15 -105.00	25.95	31 21,700	-1 -700	200 1,40,000
28 Nov	808.40	0.7 ₹ 490	-0.3 -210.00	25.43	66 46,200	4 2,800	202 1,41,400
27 Nov	807.55	1 ₹ 700	-0.35 -245.00	26.29	170 1,19,000	65 45,500	220 1,54,000
26 Nov	800.80	1.35 ₹ 945	-1.05 -735.00	26.30	64 44,800	-12 -8,400	155 1,08,500
25 Nov	789.35	2.4 ₹ 1,680	-1.1 -770.00	26.29	117 81,900	11 7,700	162 1,13,400
24 Nov	774.65	3.7 ₹ 2,590	0.2 140.00	26.31	179 1,25,300	26 18,200	150 1,05,000
21 Nov	777.70	3.4 ₹ 2,380	1.25 875.00	25.62	113 79,100	41 28,700	122 85,400
20 Nov	799.80	2.15 ₹ 1,505	-0.8 -560.00	27.00	155 1,08,500	-32 -22,400	81 56,700
19 Nov	790.95	2.9 ₹ 2,030	-0.15 -105.00	27.08	189 1,32,300	53 37,100	113 79,100
18 Nov	797.15	3.05 ₹ 2,135	1.15 805.00	28.14	33 23,100	6 4,200	60 42,000
17 Nov	807.15	1.9 ₹ 1,330	-1.1 -770.00	26.87	54 37,800	44 30,800	53 37,100
14 Nov	803.65	3 ₹ 2,100	-2.55 -1785.00	-	0 0	0 0	0 0
13 Nov	811.95	3 ₹ 2,100	-2.55 -1785.00	-	0 0	0 0	0 0
12 Nov	794.40	3 ₹ 2,100	-2.55 -1785.00	25.93	2 1,400	0 0	9 6,300
11 Nov	793.75	5.55 ₹ 3,885	1.35 945.00	30.35	9 6,300	8 5,600	8 5,600
10 Nov	785.20	4.2 ₹ 2,940	0 0.00	8.13	0 0	0 0	0 0
7 Nov	790.40	4.2 ₹ 2,940	0 0.00	8.40	0 0	0 0	0 0
6 Nov	788.40	4.2 ₹ 2,940	0 0.00	8.07	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 710 expiring on 30DEC2025

Delta for 710 PE is -0.02

Historical price for 710 PE is as follows

On 9 Dec HINDALCO was trading at 812.90. The strike last trading price was 0.35, which was 0.1 higher than the previous day. The implied volatity was 28.19, the open interest changed by -11 which decreased total open position to 154

On 8 Dec HINDALCO was trading at 819.45. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 27.64, the open interest changed by -3 which decreased total open position to 166

On 5 Dec HINDALCO was trading at 823.25. The strike last trading price was 0.3, which was -0.1 lower than the previous day. The implied volatity was 27.14, the open interest changed by -1 which decreased total open position to 170

On 4 Dec HINDALCO was trading at 810.80. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was 25.75, the open interest changed by -4 which decreased total open position to 173

On 3 Dec HINDALCO was trading at 816.30. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was 28.12, the open interest changed by -16 which decreased total open position to 179

On 2 Dec HINDALCO was trading at 806.85. The strike last trading price was 0.6, which was 0.05 higher than the previous day. The implied volatity was 25.92, the open interest changed by -4 which decreased total open position to 195

On 1 Dec HINDALCO was trading at 810.80. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was 25.95, the open interest changed by -1 which decreased total open position to 200

On 28 Nov HINDALCO was trading at 808.40. The strike last trading price was 0.7, which was -0.3 lower than the previous day. The implied volatity was 25.43, the open interest changed by 4 which increased total open position to 202

On 27 Nov HINDALCO was trading at 807.55. The strike last trading price was 1, which was -0.35 lower than the previous day. The implied volatity was 26.29, the open interest changed by 65 which increased total open position to 220

On 26 Nov HINDALCO was trading at 800.80. The strike last trading price was 1.35, which was -1.05 lower than the previous day. The implied volatity was 26.30, the open interest changed by -12 which decreased total open position to 155

On 25 Nov HINDALCO was trading at 789.35. The strike last trading price was 2.4, which was -1.1 lower than the previous day. The implied volatity was 26.29, the open interest changed by 11 which increased total open position to 162

On 24 Nov HINDALCO was trading at 774.65. The strike last trading price was 3.7, which was 0.2 higher than the previous day. The implied volatity was 26.31, the open interest changed by 26 which increased total open position to 150

On 21 Nov HINDALCO was trading at 777.70. The strike last trading price was 3.4, which was 1.25 higher than the previous day. The implied volatity was 25.62, the open interest changed by 41 which increased total open position to 122

On 20 Nov HINDALCO was trading at 799.80. The strike last trading price was 2.15, which was -0.8 lower than the previous day. The implied volatity was 27.00, the open interest changed by -32 which decreased total open position to 81

On 19 Nov HINDALCO was trading at 790.95. The strike last trading price was 2.9, which was -0.15 lower than the previous day. The implied volatity was 27.08, the open interest changed by 53 which increased total open position to 113

On 18 Nov HINDALCO was trading at 797.15. The strike last trading price was 3.05, which was 1.15 higher than the previous day. The implied volatity was 28.14, the open interest changed by 6 which increased total open position to 60

On 17 Nov HINDALCO was trading at 807.15. The strike last trading price was 1.9, which was -1.1 lower than the previous day. The implied volatity was 26.87, the open interest changed by 44 which increased total open position to 53

On 14 Nov HINDALCO was trading at 803.65. The strike last trading price was 3, which was -2.55 lower 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 3, which was -2.55 lower 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 3, which was -2.55 lower than the previous day. The implied volatity was 25.93, the open interest changed by 0 which decreased total open position to 9

On 11 Nov HINDALCO was trading at 793.75. The strike last trading price was 5.55, which was 1.35 higher than the previous day. The implied volatity was 30.35, the open interest changed by 8 which increased total open position to 8

On 10 Nov HINDALCO was trading at 785.20. The strike last trading price was 4.2, which was 0 lower than the previous day. The implied volatity was 8.13, the open interest changed by 0 which decreased total open position to 0

On 7 Nov HINDALCO was trading at 790.40. The strike last trading price was 4.2, which was 0 lower than the previous day. The implied volatity was 8.40, 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 4.2, which was 0 lower than the previous day. The implied volatity was 8.07, 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