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 720 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	812.90	69.05 ₹ 48,335	-2.8 -1960.00	-	0 0	0 0	0 0
8 Dec	819.45	69.05 ₹ 48,335	-2.8 -1960.00	-	0 0	0 0	38 26,600
5 Dec	823.25	69.05 ₹ 48,335	-2.8 -1960.00	-	0 0	0 0	0 0
4 Dec	810.80	69.05 ₹ 48,335	-2.8 -1960.00	-	0 0	0 0	0 0
3 Dec	816.30	69.05 ₹ 48,335	-2.8 -1960.00	-	0 0	0 0	0 0
2 Dec	806.85	69.05 ₹ 48,335	-2.8 -1960.00	-	0 0	0 0	0 0
1 Dec	810.80	69.05 ₹ 48,335	-2.8 -1960.00	-	0 0	0 0	0 0

28 Nov	808.40	69.05 ₹ 48,335	-2.8 -1960.00	-	0 0	0 0	0 0
27 Nov	807.55	69.05 ₹ 48,335	-2.8 -1960.00	-	0 0	0 0	0 0
26 Nov	800.80	69.05 ₹ 48,335	-2.8 -1960.00	-	0 0	0 0	0 0
25 Nov	789.35	69.05 ₹ 48,335	-2.8 -1960.00	-	0 0	12 8,400	0 0
24 Nov	774.65	69.05 ₹ 48,335	-2.8 -1960.00	31.18	12 8,400	11 7,700	37 25,900
21 Nov	777.70	71.85 ₹ 50,295	-17.15 -12005.00	29.06	24 16,800	19 13,300	25 17,500
20 Nov	799.80	89 ₹ 62,300	8.85 6195.00	21.14	6 4,200	0 0	0 0
19 Nov	790.95	80.15 ₹ 56,105	0 0.00	-	0 0	0 0	0 0
18 Nov	797.15	80.15 ₹ 56,105	0 0.00	-	0 0	0 0	0 0
17 Nov	807.15	80.15 ₹ 56,105	0 0.00	-	0 0	0 0	0 0
14 Nov	803.65	80.15 ₹ 56,105	0 0.00	-	0 0	0 0	0 0
13 Nov	811.95	80.15 ₹ 56,105	0 0.00	-	0 0	0 0	0 0
12 Nov	794.40	80.15 ₹ 56,105	0 0.00	-	0 0	0 0	0 0
11 Nov	793.75	80.15 ₹ 56,105	0 0.00	-	0 0	0 0	0 0
10 Nov	785.20	80.15 ₹ 56,105	0 0.00	-	0 0	0 0	0 0
7 Nov	790.40	80.15 ₹ 56,105	0 0.00	-	0 0	0 0	0 0
6 Nov	788.40	80.15 ₹ 56,105	0 0.00	-	0 0	0 0	0 0
4 Nov	831.40	80.15 ₹ 56,105	0 0.00	-	0 0	0 0	0 0
21 Oct	784.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	780.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	760.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	770.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	773.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	774.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	767.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	776.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	780.35	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Hindalco Industries Ltd - strike price 720 expiring on 30DEC2025

Delta for 720 CE is -

Historical price for 720 CE is as follows

On 9 Dec HINDALCO was trading at 812.90. The strike last trading price was 69.05, which was -2.8 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 69.05, which was -2.8 lower 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 69.05, which was -2.8 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 69.05, which was -2.8 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 69.05, which was -2.8 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 69.05, which was -2.8 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 69.05, which was -2.8 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 69.05, which was -2.8 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 69.05, which was -2.8 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 69.05, which was -2.8 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 69.05, which was -2.8 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 0

On 24 Nov HINDALCO was trading at 774.65. The strike last trading price was 69.05, which was -2.8 lower than the previous day. The implied volatity was 31.18, the open interest changed by 11 which increased total open position to 37

On 21 Nov HINDALCO was trading at 777.70. The strike last trading price was 71.85, which was -17.15 lower than the previous day. The implied volatity was 29.06, the open interest changed by 19 which increased total open position to 25

On 20 Nov HINDALCO was trading at 799.80. The strike last trading price was 89, which was 8.85 higher than the previous day. The implied volatity was 21.14, 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 80.15, 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 18 Nov HINDALCO was trading at 797.15. The strike last trading price was 80.15, 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 17 Nov HINDALCO was trading at 807.15. The strike last trading price was 80.15, 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 80.15, 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 80.15, 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 80.15, 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 80.15, 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 80.15, 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 80.15, 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 80.15, 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 80.15, 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 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 16 Oct HINDALCO was trading at 780.10. 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 14 Oct HINDALCO was trading at 760.10. 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 13 Oct HINDALCO was trading at 770.20. 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 10 Oct HINDALCO was trading at 773.95. 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 9 Oct HINDALCO was trading at 774.10. 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 7 Oct HINDALCO was trading at 767.80. 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 6 Oct HINDALCO was trading at 776.70. 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 3 Oct HINDALCO was trading at 780.35. 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 720 PE
Delta: -0.03 Vega: 0.12 Theta: -0.07 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	812.90	0.55 ₹ 385	0 0.00	27.73	21 14,700	-3 -2,100	795 5,56,500
8 Dec	819.45	0.55 ₹ 385	0.1 70.00	28.60	159 1,11,300	-32 -22,400	798 5,58,600
5 Dec	823.25	0.45 ₹ 315	-0.3 -210.00	26.69	74 51,800	-40 -28,000	828 5,79,600
4 Dec	810.80	0.75 ₹ 525	0.05 35.00	26.19	54 37,800	5 3,500	866 6,06,200
3 Dec	816.30	0.65 ₹ 455	-0.2 -140.00	26.62	98 68,600	33 23,100	865 6,05,500
2 Dec	806.85	0.8 ₹ 560	-0.1 -70.00	24.92	92 64,400	-1 -700	833 5,83,100
1 Dec	810.80	0.9 ₹ 630	-0.1 -70.00	25.94	69 48,300	-10 -7,000	834 5,83,800
28 Nov	808.40	0.95 ₹ 665	-0.45 -315.00	24.64	724 5,06,800	185 1,29,500	844 5,90,800
27 Nov	807.55	1.4 ₹ 980	-0.4 -280.00	25.76	274 1,91,800	-53 -37,100	655 4,58,500
26 Nov	800.80	1.8 ₹ 1,260	-1.45 -1015.00	25.57	520 3,64,000	-112 -78,400	708 4,95,600
25 Nov	789.35	3.25 ₹ 2,275	-1.3 -910.00	25.79	524 3,66,800	167 1,16,900	818 5,72,600
24 Nov	774.65	4.8 ₹ 3,360	0.15 105.00	25.61	657 4,59,900	329 2,30,300	647 4,52,900
21 Nov	777.70	4.55 ₹ 3,185	1.75 1225.00	25.21	239 1,67,300	117 81,900	315 2,20,500
20 Nov	799.80	2.8 ₹ 1,960	-1 -700.00	26.40	122 85,400	6 4,200	200 1,40,000
19 Nov	790.95	3.8 ₹ 2,660	0.3 210.00	26.62	177 1,23,900	30 21,000	193 1,35,100
18 Nov	797.15	3.5 ₹ 2,450	1.1 770.00	26.76	118 82,600	54 37,800	162 1,13,400
17 Nov	807.15	2.4 ₹ 1,680	-0.4 -280.00	26.13	33 23,100	22 15,400	112 78,400
14 Nov	803.65	2.8 ₹ 1,960	-0.3 -210.00	25.43	6 4,200	-1 -700	89 62,300
13 Nov	811.95	3.1 ₹ 2,170	-0.85 -595.00	27.94	8 5,600	-5 -3,500	90 63,000
12 Nov	794.40	3.9 ₹ 2,730	-1.85 -1295.00	25.43	27 18,900	2 1,400	96 67,200
11 Nov	793.75	5.75 ₹ 4,025	-0.85 -595.00	-	0 0	34 23,800	0 0
10 Nov	785.20	5.75 ₹ 4,025	-0.85 -595.00	26.30	48 33,600	33 23,100	93 65,100
7 Nov	790.40	6.55 ₹ 4,585	-0.55 -385.00	28.06	38 26,600	17 11,900	61 42,700
6 Nov	788.40	7.2 ₹ 5,040	-20.1 -14070.00	27.94	56 39,200	44 30,800	44 30,800
4 Nov	831.40	27.3 ₹ 19,110	0 0.00	10.99	0 0	0 0	0 0
21 Oct	784.95	27.3 ₹ 19,110	0 0.00	-	0 0	0 0	0 0
16 Oct	780.10	27.3 ₹ 19,110	0 0.00	-	0 0	0 0	0 0
14 Oct	760.10	27.3 ₹ 19,110	0 0.00	-	0 0	0 0	0 0
13 Oct	770.20	27.3 ₹ 19,110	0 0.00	-	0 0	0 0	0 0
10 Oct	773.95	27.3 ₹ 19,110	0 0.00	-	0 0	0 0	0 0
9 Oct	774.10	27.3 ₹ 19,110	0 0.00	5.39	0 0	0 0	0 0
7 Oct	767.80	27.3 ₹ 19,110	0 0.00	-	0 0	0 0	0 0
6 Oct	776.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	780.35	0 ₹ 0	0 0.00	5.83	0 0	0 0	0 0

For Hindalco Industries Ltd - strike price 720 expiring on 30DEC2025

Delta for 720 PE is -0.03

Historical price for 720 PE is as follows

On 9 Dec HINDALCO was trading at 812.90. The strike last trading price was 0.55, which was 0 lower than the previous day. The implied volatity was 27.73, the open interest changed by -3 which decreased total open position to 795

On 8 Dec HINDALCO was trading at 819.45. The strike last trading price was 0.55, which was 0.1 higher than the previous day. The implied volatity was 28.60, the open interest changed by -32 which decreased total open position to 798

On 5 Dec HINDALCO was trading at 823.25. The strike last trading price was 0.45, which was -0.3 lower than the previous day. The implied volatity was 26.69, the open interest changed by -40 which decreased total open position to 828

On 4 Dec HINDALCO was trading at 810.80. The strike last trading price was 0.75, which was 0.05 higher than the previous day. The implied volatity was 26.19, the open interest changed by 5 which increased total open position to 866

On 3 Dec HINDALCO was trading at 816.30. The strike last trading price was 0.65, which was -0.2 lower than the previous day. The implied volatity was 26.62, the open interest changed by 33 which increased total open position to 865

On 2 Dec HINDALCO was trading at 806.85. The strike last trading price was 0.8, which was -0.1 lower than the previous day. The implied volatity was 24.92, the open interest changed by -1 which decreased total open position to 833

On 1 Dec HINDALCO was trading at 810.80. The strike last trading price was 0.9, which was -0.1 lower than the previous day. The implied volatity was 25.94, the open interest changed by -10 which decreased total open position to 834

On 28 Nov HINDALCO was trading at 808.40. The strike last trading price was 0.95, which was -0.45 lower than the previous day. The implied volatity was 24.64, the open interest changed by 185 which increased total open position to 844

On 27 Nov HINDALCO was trading at 807.55. The strike last trading price was 1.4, which was -0.4 lower than the previous day. The implied volatity was 25.76, the open interest changed by -53 which decreased total open position to 655

On 26 Nov HINDALCO was trading at 800.80. The strike last trading price was 1.8, which was -1.45 lower than the previous day. The implied volatity was 25.57, the open interest changed by -112 which decreased total open position to 708

On 25 Nov HINDALCO was trading at 789.35. The strike last trading price was 3.25, which was -1.3 lower than the previous day. The implied volatity was 25.79, the open interest changed by 167 which increased total open position to 818

On 24 Nov HINDALCO was trading at 774.65. The strike last trading price was 4.8, which was 0.15 higher than the previous day. The implied volatity was 25.61, the open interest changed by 329 which increased total open position to 647

On 21 Nov HINDALCO was trading at 777.70. The strike last trading price was 4.55, which was 1.75 higher than the previous day. The implied volatity was 25.21, the open interest changed by 117 which increased total open position to 315

On 20 Nov HINDALCO was trading at 799.80. The strike last trading price was 2.8, which was -1 lower than the previous day. The implied volatity was 26.40, the open interest changed by 6 which increased total open position to 200

On 19 Nov HINDALCO was trading at 790.95. The strike last trading price was 3.8, which was 0.3 higher than the previous day. The implied volatity was 26.62, the open interest changed by 30 which increased total open position to 193

On 18 Nov HINDALCO was trading at 797.15. The strike last trading price was 3.5, which was 1.1 higher than the previous day. The implied volatity was 26.76, the open interest changed by 54 which increased total open position to 162

On 17 Nov HINDALCO was trading at 807.15. The strike last trading price was 2.4, which was -0.4 lower than the previous day. The implied volatity was 26.13, the open interest changed by 22 which increased total open position to 112

On 14 Nov HINDALCO was trading at 803.65. The strike last trading price was 2.8, which was -0.3 lower than the previous day. The implied volatity was 25.43, the open interest changed by -1 which decreased total open position to 89

On 13 Nov HINDALCO was trading at 811.95. The strike last trading price was 3.1, which was -0.85 lower than the previous day. The implied volatity was 27.94, the open interest changed by -5 which decreased total open position to 90

On 12 Nov HINDALCO was trading at 794.40. The strike last trading price was 3.9, which was -1.85 lower than the previous day. The implied volatity was 25.43, the open interest changed by 2 which increased total open position to 96

On 11 Nov HINDALCO was trading at 793.75. The strike last trading price was 5.75, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 34 which increased total open position to 0

On 10 Nov HINDALCO was trading at 785.20. The strike last trading price was 5.75, which was -0.85 lower than the previous day. The implied volatity was 26.30, the open interest changed by 33 which increased total open position to 93

On 7 Nov HINDALCO was trading at 790.40. The strike last trading price was 6.55, which was -0.55 lower than the previous day. The implied volatity was 28.06, the open interest changed by 17 which increased total open position to 61

On 6 Nov HINDALCO was trading at 788.40. The strike last trading price was 7.2, which was -20.1 lower than the previous day. The implied volatity was 27.94, the open interest changed by 44 which increased total open position to 44

On 4 Nov HINDALCO was trading at 831.40. The strike last trading price was 27.3, which was 0 lower than the previous day. The implied volatity was 10.99, 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 27.3, 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 27.3, 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 27.3, 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 27.3, 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 27.3, 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 27.3, which was 0 lower than the previous day. The implied volatity was 5.39, 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 27.3, 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 0, which was 0 lower than the previous day. The implied volatity was 5.83, 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