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 730 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	812.90	96.55 ₹ 67,585	20.95 14665.00	-	0 0	0 0	0 0
8 Dec	819.45	96.55 ₹ 67,585	20.95 14665.00	-	0 0	0 0	16 11,200
5 Dec	823.25	96.55 ₹ 67,585	20.95 14665.00	-	0 0	0 0	0 0
4 Dec	810.80	96.55 ₹ 67,585	20.95 14665.00	48.17	6 4,200	0 0	16 11,200
3 Dec	816.30	75.6 ₹ 52,920	20.65 14455.00	-	0 0	0 0	0 0
2 Dec	806.85	75.6 ₹ 52,920	20.65 14455.00	-	0 0	0 0	0 0
1 Dec	810.80	75.6 ₹ 52,920	20.65 14455.00	-	0 0	0 0	0 0
28 Nov	808.40	75.6 ₹ 52,920	20.65 14455.00	-	0 0	0 0	0 0
27 Nov	807.55	75.6 ₹ 52,920	20.65 14455.00	-	0 0	7 4,900	0 0
26 Nov	800.80	75.6 ₹ 52,920	20.65 14455.00	-	17 11,900	7 4,900	16 11,200

25 Nov	789.35	54.5 ₹ 38,150	-8.8 -6160.00	-	0 0	7 4,900	0 0
24 Nov	774.65	54.5 ₹ 38,150	-8.8 -6160.00	20.41	8 5,600	1 700	3 2,100
21 Nov	777.70	63.3 ₹ 44,310	-69.8 -48860.00	28.00	2 1,400	1 700	1 700
20 Nov	799.80	133.1 ₹ 93,170	0 0.00	-	0 0	0 0	0 0
19 Nov	790.95	133.1 ₹ 93,170	0 0.00	-	0 0	0 0	0 0
18 Nov	797.15	133.1 ₹ 93,170	0 0.00	-	0 0	0 0	0 0
17 Nov	807.15	133.1 ₹ 93,170	0 0.00	-	0 0	0 0	0 0
14 Nov	803.65	133.1 ₹ 93,170	0 0.00	-	0 0	0 0	0 0
13 Nov	811.95	133.1 ₹ 93,170	0 0.00	-	0 0	0 0	0 0
12 Nov	794.40	133.1 ₹ 93,170	0 0.00	-	0 0	0 0	0 0
11 Nov	793.75	133.1 ₹ 93,170	0 0.00	-	0 0	0 0	0 0
10 Nov	785.20	133.1 ₹ 93,170	0 0.00	-	0 0	0 0	0 0
7 Nov	790.40	133.1 ₹ 93,170	0 0.00	-	0 0	0 0	0 0
6 Nov	788.40	133.1 ₹ 93,170	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 730 expiring on 30DEC2025

Delta for 730 CE is -

Historical price for 730 CE is as follows

On 9 Dec HINDALCO was trading at 812.90. The strike last trading price was 96.55, which was 20.95 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 96.55, which was 20.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 5 Dec HINDALCO was trading at 823.25. The strike last trading price was 96.55, which was 20.95 higher 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 96.55, which was 20.95 higher than the previous day. The implied volatity was 48.17, the open interest changed by 0 which decreased total open position to 16

On 3 Dec HINDALCO was trading at 816.30. The strike last trading price was 75.6, which was 20.65 higher 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 75.6, which was 20.65 higher 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 75.6, which was 20.65 higher 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 75.6, which was 20.65 higher 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 75.6, which was 20.65 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 26 Nov HINDALCO was trading at 800.80. The strike last trading price was 75.6, which was 20.65 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 16

On 25 Nov HINDALCO was trading at 789.35. The strike last trading price was 54.5, which was -8.8 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 24 Nov HINDALCO was trading at 774.65. The strike last trading price was 54.5, which was -8.8 lower than the previous day. The implied volatity was 20.41, the open interest changed by 1 which increased total open position to 3

On 21 Nov HINDALCO was trading at 777.70. The strike last trading price was 63.3, which was -69.8 lower than the previous day. The implied volatity was 28.00, the open interest changed by 1 which increased total open position to 1

On 20 Nov HINDALCO was trading at 799.80. The strike last trading price was 133.1, 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 19 Nov HINDALCO was trading at 790.95. The strike last trading price was 133.1, 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 133.1, 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 133.1, 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 133.1, 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 133.1, 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 133.1, 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 133.1, 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 133.1, 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 133.1, 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 133.1, 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 730 PE
Delta: -0.04 Vega: 0.16 Theta: -0.09 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	812.90	0.8 ₹ 560	0.05 35.00	26.88	47 32,900	5 3,500	450 3,15,000
8 Dec	819.45	0.75 ₹ 525	0.2 140.00	27.58	67 46,900	-14 -9,800	446 3,12,200
5 Dec	823.25	0.55 ₹ 385	-0.5 -350.00	25.24	63 44,100	-28 -19,600	462 3,23,400
4 Dec	810.80	1.1 ₹ 770	0.1 70.00	25.62	62 43,400	-21 -14,700	490 3,43,000
3 Dec	816.30	0.9 ₹ 630	-0.35 -245.00	25.81	113 79,100	-11 -7,700	512 3,58,400
2 Dec	806.85	1.2 ₹ 840	-0.05 -35.00	24.48	103 72,100	37 25,900	522 3,65,400
1 Dec	810.80	1.25 ₹ 875	-0.2 -140.00	25.22	110 77,000	14 9,800	485 3,39,500
28 Nov	808.40	1.3 ₹ 910	-0.55 -385.00	23.88	270 1,89,000	94 65,800	472 3,30,400
27 Nov	807.55	1.85 ₹ 1,295	-0.55 -385.00	24.95	91 63,700	-22 -15,400	377 2,63,900
26 Nov	800.80	2.45 ₹ 1,715	-1.75 -1225.00	25.00	270 1,89,000	25 17,500	399 2,79,300
25 Nov	789.35	4.25 ₹ 2,975	-1.5 -1050.00	25.09	427 2,98,900	2 1,400	374 2,61,800
24 Nov	774.65	6.25 ₹ 4,375	0.25 175.00	25.00	302 2,11,400	87 60,900	371 2,59,700
21 Nov	777.70	6.1 ₹ 4,270	2.4 1680.00	24.93	243 1,70,100	85 59,500	284 1,98,800
20 Nov	799.80	3.7 ₹ 2,590	-1.25 -875.00	25.95	156 1,09,200	73 51,100	205 1,43,500
19 Nov	790.95	4.8 ₹ 3,360	0.25 175.00	25.92	112 78,400	23 16,100	131 91,700
18 Nov	797.15	4.55 ₹ 3,185	1.25 875.00	26.32	66 46,200	9 6,300	107 74,900
17 Nov	807.15	3.3 ₹ 2,310	-0.65 -455.00	25.99	25 17,500	20 14,000	97 67,900
14 Nov	803.65	4.05 ₹ 2,835	0.55 385.00	25.74	17 11,900	-1 -700	77 53,900
13 Nov	811.95	3.5 ₹ 2,450	-1.5 -1050.00	26.60	32 22,400	6 4,200	77 53,900
12 Nov	794.40	5 ₹ 3,500	-1.45 -1015.00	25.05	71 49,700	34 23,800	34 23,800
11 Nov	793.75	6.45 ₹ 4,515	0 0.00	6.99	0 0	0 0	0 0
10 Nov	785.20	6.45 ₹ 4,515	0 0.00	6.31	0 0	0 0	0 0
7 Nov	790.40	6.45 ₹ 4,515	0 0.00	6.66	0 0	0 0	0 0
6 Nov	788.40	6.45 ₹ 4,515	0 0.00	6.36	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 730 expiring on 30DEC2025

Delta for 730 PE is -0.04

Historical price for 730 PE is as follows

On 9 Dec HINDALCO was trading at 812.90. The strike last trading price was 0.8, which was 0.05 higher than the previous day. The implied volatity was 26.88, the open interest changed by 5 which increased total open position to 450

On 8 Dec HINDALCO was trading at 819.45. The strike last trading price was 0.75, which was 0.2 higher than the previous day. The implied volatity was 27.58, the open interest changed by -14 which decreased total open position to 446

On 5 Dec HINDALCO was trading at 823.25. The strike last trading price was 0.55, which was -0.5 lower than the previous day. The implied volatity was 25.24, the open interest changed by -28 which decreased total open position to 462

On 4 Dec HINDALCO was trading at 810.80. The strike last trading price was 1.1, which was 0.1 higher than the previous day. The implied volatity was 25.62, the open interest changed by -21 which decreased total open position to 490

On 3 Dec HINDALCO was trading at 816.30. The strike last trading price was 0.9, which was -0.35 lower than the previous day. The implied volatity was 25.81, the open interest changed by -11 which decreased total open position to 512

On 2 Dec HINDALCO was trading at 806.85. The strike last trading price was 1.2, which was -0.05 lower than the previous day. The implied volatity was 24.48, the open interest changed by 37 which increased total open position to 522

On 1 Dec HINDALCO was trading at 810.80. The strike last trading price was 1.25, which was -0.2 lower than the previous day. The implied volatity was 25.22, the open interest changed by 14 which increased total open position to 485

On 28 Nov HINDALCO was trading at 808.40. The strike last trading price was 1.3, which was -0.55 lower than the previous day. The implied volatity was 23.88, the open interest changed by 94 which increased total open position to 472

On 27 Nov HINDALCO was trading at 807.55. The strike last trading price was 1.85, which was -0.55 lower than the previous day. The implied volatity was 24.95, the open interest changed by -22 which decreased total open position to 377

On 26 Nov HINDALCO was trading at 800.80. The strike last trading price was 2.45, which was -1.75 lower than the previous day. The implied volatity was 25.00, the open interest changed by 25 which increased total open position to 399

On 25 Nov HINDALCO was trading at 789.35. The strike last trading price was 4.25, which was -1.5 lower than the previous day. The implied volatity was 25.09, the open interest changed by 2 which increased total open position to 374

On 24 Nov HINDALCO was trading at 774.65. The strike last trading price was 6.25, which was 0.25 higher than the previous day. The implied volatity was 25.00, the open interest changed by 87 which increased total open position to 371

On 21 Nov HINDALCO was trading at 777.70. The strike last trading price was 6.1, which was 2.4 higher than the previous day. The implied volatity was 24.93, the open interest changed by 85 which increased total open position to 284

On 20 Nov HINDALCO was trading at 799.80. The strike last trading price was 3.7, which was -1.25 lower than the previous day. The implied volatity was 25.95, the open interest changed by 73 which increased total open position to 205

On 19 Nov HINDALCO was trading at 790.95. The strike last trading price was 4.8, which was 0.25 higher than the previous day. The implied volatity was 25.92, the open interest changed by 23 which increased total open position to 131

On 18 Nov HINDALCO was trading at 797.15. The strike last trading price was 4.55, which was 1.25 higher than the previous day. The implied volatity was 26.32, the open interest changed by 9 which increased total open position to 107

On 17 Nov HINDALCO was trading at 807.15. The strike last trading price was 3.3, which was -0.65 lower than the previous day. The implied volatity was 25.99, the open interest changed by 20 which increased total open position to 97

On 14 Nov HINDALCO was trading at 803.65. The strike last trading price was 4.05, which was 0.55 higher than the previous day. The implied volatity was 25.74, the open interest changed by -1 which decreased total open position to 77

On 13 Nov HINDALCO was trading at 811.95. The strike last trading price was 3.5, which was -1.5 lower than the previous day. The implied volatity was 26.60, the open interest changed by 6 which increased total open position to 77

On 12 Nov HINDALCO was trading at 794.40. The strike last trading price was 5, which was -1.45 lower than the previous day. The implied volatity was 25.05, the open interest changed by 34 which increased total open position to 34

On 11 Nov HINDALCO was trading at 793.75. The strike last trading price was 6.45, which was 0 lower than the previous day. The implied volatity was 6.99, 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 6.45, which was 0 lower than the previous day. The implied volatity was 6.31, 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 6.45, which was 0 lower than the previous day. The implied volatity was 6.66, 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 6.45, which was 0 lower than the previous day. The implied volatity was 6.36, 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