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 740 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

9 Dec	812.90	76.5 ₹ 53,550	-3.5 -2450.00	-	22 15,400	-1 -700	37 25,900
8 Dec	819.45	80 ₹ 56,000	3.3 2310.00	-	0 0	0 0	38 26,600
5 Dec	823.25	80 ₹ 56,000	3.3 2310.00	-	2 1,400	0 0	36 25,200
4 Dec	810.80	76.7 ₹ 53,690	-5.6 -3920.00	19.50	4 2,800	2 1,400	35 24,500
3 Dec	816.30	82.8 ₹ 57,960	8.6 6020.00	-	37 25,900	7 4,900	32 22,400
2 Dec	806.85	74 ₹ 51,800	6.25 4375.00	-	0 0	0 0	0 0
1 Dec	810.80	74 ₹ 51,800	6.25 4375.00	-	0 0	0 0	0 0
28 Nov	808.40	74 ₹ 51,800	6.25 4375.00	-	0 0	-1 -700	0 0
27 Nov	807.55	74 ₹ 51,800	6.25 4375.00	16.13	5 3,500	-1 -700	25 17,500
26 Nov	800.80	67.75 ₹ 47,425	9 6300.00	12.28	30 21,000	6 4,200	26 18,200
25 Nov	789.35	58.65 ₹ 41,055	1.7 1190.00	24.82	21 14,700	11 7,700	20 14,000
24 Nov	774.65	56.95 ₹ 39,865	5 3500.00	34.31	1 700	0 0	10 7,000
21 Nov	777.70	51.95 ₹ 36,365	-19.7 -13790.00	22.84	3 2,100	1 700	8 5,600
20 Nov	799.80	71.65 ₹ 50,155	2.75 1925.00	23.02	9 6,300	4 2,800	5 3,500
19 Nov	790.95	68.9 ₹ 48,230	0.6 420.00	28.96	1 700	0 0	0 0
18 Nov	797.15	68.3 ₹ 47,810	0 0.00	-	0 0	0 0	0 0
17 Nov	807.15	68.3 ₹ 47,810	0 0.00	-	0 0	0 0	0 0
14 Nov	803.65	68.3 ₹ 47,810	0 0.00	-	0 0	0 0	0 0
13 Nov	811.95	68.3 ₹ 47,810	0 0.00	-	0 0	0 0	0 0
12 Nov	794.40	68.3 ₹ 47,810	0 0.00	-	0 0	0 0	0 0
11 Nov	793.75	68.3 ₹ 47,810	0 0.00	-	0 0	0 0	0 0
10 Nov	785.20	68.3 ₹ 47,810	0 0.00	-	0 0	0 0	0 0
7 Nov	790.40	68.3 ₹ 47,810	0 0.00	-	0 0	0 0	0 0
6 Nov	788.40	68.3 ₹ 47,810	0 0.00	-	0 0	0 0	0 0
4 Nov	831.40	68.3 ₹ 47,810	0 0.00	-	0 0	0 0	0 0
3 Nov	847.20	68.3 ₹ 47,810	0 0.00	-	0 0	0 0	0 0
21 Oct	784.95	68.3 ₹ 47,810	0 0.00	-	0 0	0 0	0 0
16 Oct	780.10	68.3 ₹ 47,810	0 0.00	-	0 0	0 0	0 0
14 Oct	760.10	68.3 ₹ 47,810	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 740 expiring on 30DEC2025

Delta for 740 CE is -

Historical price for 740 CE is as follows

On 9 Dec HINDALCO was trading at 812.90. The strike last trading price was 76.5, which was -3.5 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 37

On 8 Dec HINDALCO was trading at 819.45. The strike last trading price was 80, which was 3.3 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 80, which was 3.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36

On 4 Dec HINDALCO was trading at 810.80. The strike last trading price was 76.7, which was -5.6 lower than the previous day. The implied volatity was 19.50, the open interest changed by 2 which increased total open position to 35

On 3 Dec HINDALCO was trading at 816.30. The strike last trading price was 82.8, which was 8.6 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 32

On 2 Dec HINDALCO was trading at 806.85. The strike last trading price was 74, which was 6.25 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 74, which was 6.25 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 74, which was 6.25 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 74, which was 6.25 higher than the previous day. The implied volatity was 16.13, the open interest changed by -1 which decreased total open position to 25

On 26 Nov HINDALCO was trading at 800.80. The strike last trading price was 67.75, which was 9 higher than the previous day. The implied volatity was 12.28, the open interest changed by 6 which increased total open position to 26

On 25 Nov HINDALCO was trading at 789.35. The strike last trading price was 58.65, which was 1.7 higher than the previous day. The implied volatity was 24.82, the open interest changed by 11 which increased total open position to 20

On 24 Nov HINDALCO was trading at 774.65. The strike last trading price was 56.95, which was 5 higher than the previous day. The implied volatity was 34.31, the open interest changed by 0 which decreased total open position to 10

On 21 Nov HINDALCO was trading at 777.70. The strike last trading price was 51.95, which was -19.7 lower than the previous day. The implied volatity was 22.84, the open interest changed by 1 which increased total open position to 8

On 20 Nov HINDALCO was trading at 799.80. The strike last trading price was 71.65, which was 2.75 higher than the previous day. The implied volatity was 23.02, the open interest changed by 4 which increased total open position to 5

On 19 Nov HINDALCO was trading at 790.95. The strike last trading price was 68.9, which was 0.6 higher than the previous day. The implied volatity was 28.96, 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 68.3, 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 17 Nov HINDALCO was trading at 807.15. The strike last trading price was 68.3, 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 Nov HINDALCO was trading at 803.65. The strike last trading price was 68.3, 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 Nov HINDALCO was trading at 811.95. The strike last trading price was 68.3, 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 12 Nov HINDALCO was trading at 794.40. The strike last trading price was 68.3, 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 11 Nov HINDALCO was trading at 793.75. The strike last trading price was 68.3, 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 Nov HINDALCO was trading at 785.20. The strike last trading price was 68.3, 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 Nov HINDALCO was trading at 790.40. The strike last trading price was 68.3, 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 Nov HINDALCO was trading at 788.40. The strike last trading price was 68.3, 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 68.3, 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 Nov HINDALCO was trading at 847.20. The strike last trading price was 68.3, 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 68.3, 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 68.3, 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 68.3, 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 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 740 PE
Delta: -0.05 Vega: 0.21 Theta: -0.12 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	812.90	1.15 ₹ 805	0.05 35.00	26.08	155 1,08,500	9 6,300	545 3,81,500
8 Dec	819.45	1.15 ₹ 805	0.35 245.00	27.19	133 93,100	-17 -11,900	537 3,75,900
5 Dec	823.25	0.75 ₹ 525	-0.7 -490.00	24.23	165 1,15,500	-33 -23,100	554 3,87,800
4 Dec	810.80	1.45 ₹ 1,015	0.1 70.00	24.52	106 74,200	13 9,100	588 4,11,600
3 Dec	816.30	1.25 ₹ 875	-0.45 -315.00	25.04	110 77,000	-6 -4,200	577 4,03,900
2 Dec	806.85	1.7 ₹ 1,190	0 0.00	23.80	35 24,500	14 9,800	583 4,08,100
1 Dec	810.80	1.75 ₹ 1,225	-0.25 -175.00	24.58	94 65,800	16 11,200	569 3,98,300
28 Nov	808.40	1.9 ₹ 1,330	-0.7 -490.00	23.51	243 1,70,100	19 13,300	553 3,87,100
27 Nov	807.55	2.5 ₹ 1,750	-0.7 -490.00	24.29	131 91,700	-22 -15,400	535 3,74,500
26 Nov	800.80	3.15 ₹ 2,205	-2.3 -1610.00	24.08	401 2,80,700	26 18,200	556 3,89,200
25 Nov	789.35	5.5 ₹ 3,850	-2.05 -1435.00	24.35	662 4,63,400	23 16,100	531 3,71,700
24 Nov	774.65	8.05 ₹ 5,635	0.2 140.00	24.36	231 1,61,700	74 51,800	507 3,54,900
21 Nov	777.70	8 ₹ 5,600	3.2 2240.00	24.58	604 4,22,800	131 91,700	424 2,96,800
20 Nov	799.80	4.8 ₹ 3,360	-1.6 -1120.00	25.43	181 1,26,700	114 79,800	295 2,06,500
19 Nov	790.95	6.4 ₹ 4,480	0.4 280.00	25.76	117 81,900	-8 -5,600	180 1,26,000
18 Nov	797.15	6 ₹ 4,200	1.65 1155.00	26.10	112 78,400	25 17,500	188 1,31,600
17 Nov	807.15	4.3 ₹ 3,010	-1.35 -945.00	25.56	40 28,000	16 11,200	162 1,13,400
14 Nov	803.65	5.65 ₹ 3,955	1.1 770.00	26.01	17 11,900	2 1,400	146 1,02,200
13 Nov	811.95	4.55 ₹ 3,185	-2.3 -1610.00	26.30	68 47,600	-27 -18,900	144 1,00,800
12 Nov	794.40	7 ₹ 4,900	-1.05 -735.00	25.38	200 1,40,000	28 19,600	171 1,19,700
11 Nov	793.75	8.1 ₹ 5,670	-1.9 -1330.00	26.37	15 10,500	2 1,400	144 1,00,800
10 Nov	785.20	10 ₹ 7,000	-0.15 -105.00	26.62	37 25,900	21 14,700	139 97,300
7 Nov	790.40	10.2 ₹ 7,140	-0.9 -630.00	27.62	7 4,900	0 0	119 83,300
6 Nov	788.40	11.25 ₹ 7,875	5.85 4095.00	27.65	213 1,49,100	113 79,100	118 82,600
4 Nov	831.40	5.4 ₹ 3,780	1.55 1085.00	29.03	3 2,100	0 0	5 3,500
3 Nov	847.20	3.85 ₹ 2,695	-31.3 -21910.00	28.53	25 17,500	4 2,800	4 2,800
21 Oct	784.95	35.15 ₹ 24,605	0 0.00	-	0 0	0 0	0 0
16 Oct	780.10	35.15 ₹ 24,605	0 0.00	4.50	0 0	0 0	0 0
14 Oct	760.10	35.15 ₹ 24,605	0 0.00	-	0 0	0 0	0 0
13 Oct	770.20	35.15 ₹ 24,605	0 0.00	-	0 0	0 0	0 0
10 Oct	773.95	35.15 ₹ 24,605	0 0.00	-	0 0	0 0	0 0
9 Oct	774.10	35.15 ₹ 24,605	0 0.00	3.88	0 0	0 0	0 0
7 Oct	767.80	35.15 ₹ 24,605	0 0.00	-	0 0	0 0	0 0
6 Oct	776.70	35.15 ₹ 24,605	0 0.00	-	0 0	0 0	0 0
3 Oct	780.35	35.15 ₹ 24,605	0 0.00	4.39	0 0	0 0	0 0

For Hindalco Industries Ltd - strike price 740 expiring on 30DEC2025

Delta for 740 PE is -0.05

Historical price for 740 PE is as follows

On 9 Dec HINDALCO was trading at 812.90. The strike last trading price was 1.15, which was 0.05 higher than the previous day. The implied volatity was 26.08, the open interest changed by 9 which increased total open position to 545

On 8 Dec HINDALCO was trading at 819.45. The strike last trading price was 1.15, which was 0.35 higher than the previous day. The implied volatity was 27.19, the open interest changed by -17 which decreased total open position to 537

On 5 Dec HINDALCO was trading at 823.25. The strike last trading price was 0.75, which was -0.7 lower than the previous day. The implied volatity was 24.23, the open interest changed by -33 which decreased total open position to 554

On 4 Dec HINDALCO was trading at 810.80. The strike last trading price was 1.45, which was 0.1 higher than the previous day. The implied volatity was 24.52, the open interest changed by 13 which increased total open position to 588

On 3 Dec HINDALCO was trading at 816.30. The strike last trading price was 1.25, which was -0.45 lower than the previous day. The implied volatity was 25.04, the open interest changed by -6 which decreased total open position to 577

On 2 Dec HINDALCO was trading at 806.85. The strike last trading price was 1.7, which was 0 lower than the previous day. The implied volatity was 23.80, the open interest changed by 14 which increased total open position to 583

On 1 Dec HINDALCO was trading at 810.80. The strike last trading price was 1.75, which was -0.25 lower than the previous day. The implied volatity was 24.58, the open interest changed by 16 which increased total open position to 569

On 28 Nov HINDALCO was trading at 808.40. The strike last trading price was 1.9, which was -0.7 lower than the previous day. The implied volatity was 23.51, the open interest changed by 19 which increased total open position to 553

On 27 Nov HINDALCO was trading at 807.55. The strike last trading price was 2.5, which was -0.7 lower than the previous day. The implied volatity was 24.29, the open interest changed by -22 which decreased total open position to 535

On 26 Nov HINDALCO was trading at 800.80. The strike last trading price was 3.15, which was -2.3 lower than the previous day. The implied volatity was 24.08, the open interest changed by 26 which increased total open position to 556

On 25 Nov HINDALCO was trading at 789.35. The strike last trading price was 5.5, which was -2.05 lower than the previous day. The implied volatity was 24.35, the open interest changed by 23 which increased total open position to 531

On 24 Nov HINDALCO was trading at 774.65. The strike last trading price was 8.05, which was 0.2 higher than the previous day. The implied volatity was 24.36, the open interest changed by 74 which increased total open position to 507

On 21 Nov HINDALCO was trading at 777.70. The strike last trading price was 8, which was 3.2 higher than the previous day. The implied volatity was 24.58, the open interest changed by 131 which increased total open position to 424

On 20 Nov HINDALCO was trading at 799.80. The strike last trading price was 4.8, which was -1.6 lower than the previous day. The implied volatity was 25.43, the open interest changed by 114 which increased total open position to 295

On 19 Nov HINDALCO was trading at 790.95. The strike last trading price was 6.4, which was 0.4 higher than the previous day. The implied volatity was 25.76, the open interest changed by -8 which decreased total open position to 180

On 18 Nov HINDALCO was trading at 797.15. The strike last trading price was 6, which was 1.65 higher than the previous day. The implied volatity was 26.10, the open interest changed by 25 which increased total open position to 188

On 17 Nov HINDALCO was trading at 807.15. The strike last trading price was 4.3, which was -1.35 lower than the previous day. The implied volatity was 25.56, the open interest changed by 16 which increased total open position to 162

On 14 Nov HINDALCO was trading at 803.65. The strike last trading price was 5.65, which was 1.1 higher than the previous day. The implied volatity was 26.01, the open interest changed by 2 which increased total open position to 146

On 13 Nov HINDALCO was trading at 811.95. The strike last trading price was 4.55, which was -2.3 lower than the previous day. The implied volatity was 26.30, the open interest changed by -27 which decreased total open position to 144

On 12 Nov HINDALCO was trading at 794.40. The strike last trading price was 7, which was -1.05 lower than the previous day. The implied volatity was 25.38, the open interest changed by 28 which increased total open position to 171

On 11 Nov HINDALCO was trading at 793.75. The strike last trading price was 8.1, which was -1.9 lower than the previous day. The implied volatity was 26.37, the open interest changed by 2 which increased total open position to 144

On 10 Nov HINDALCO was trading at 785.20. The strike last trading price was 10, which was -0.15 lower than the previous day. The implied volatity was 26.62, the open interest changed by 21 which increased total open position to 139

On 7 Nov HINDALCO was trading at 790.40. The strike last trading price was 10.2, which was -0.9 lower than the previous day. The implied volatity was 27.62, the open interest changed by 0 which decreased total open position to 119

On 6 Nov HINDALCO was trading at 788.40. The strike last trading price was 11.25, which was 5.85 higher than the previous day. The implied volatity was 27.65, the open interest changed by 113 which increased total open position to 118

On 4 Nov HINDALCO was trading at 831.40. The strike last trading price was 5.4, which was 1.55 higher than the previous day. The implied volatity was 29.03, the open interest changed by 0 which decreased total open position to 5

On 3 Nov HINDALCO was trading at 847.20. The strike last trading price was 3.85, which was -31.3 lower than the previous day. The implied volatity was 28.53, the open interest changed by 4 which increased total open position to 4

On 21 Oct HINDALCO was trading at 784.95. The strike last trading price was 35.15, 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 16 Oct HINDALCO was trading at 780.10. The strike last trading price was 35.15, which was 0 lower than the previous day. The implied volatity was 4.50, 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 35.15, 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 Oct HINDALCO was trading at 770.20. The strike last trading price was 35.15, 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 Oct HINDALCO was trading at 773.95. The strike last trading price was 35.15, 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 9 Oct HINDALCO was trading at 774.10. The strike last trading price was 35.15, which was 0 lower than the previous day. The implied volatity was 3.88, 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 35.15, 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 Oct HINDALCO was trading at 776.70. The strike last trading price was 35.15, 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 3 Oct HINDALCO was trading at 780.35. The strike last trading price was 35.15, which was 0 lower than the previous day. The implied volatity was 4.39, 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