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 750 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	812.90	66.65 ₹ 46,655	-5.45 -3815.00	-	139 97,300	29 20,300	190 1,33,000
8 Dec	819.45	72.3 ₹ 50,610	-8.8 -6160.00	-	4 2,800	0 0	159 1,11,300
5 Dec	823.25	81.1 ₹ 56,770	13.1 9170.00	31.20	20 14,000	0 0	159 1,11,300
4 Dec	810.80	68 ₹ 47,600	-6.05 -4235.00	22.64	24 16,800	0 0	159 1,11,300

3 Dec	816.30	74.75 ₹ 52,325	9.85 6895.00	19.31	43 30,100	-9 -6,300	159 1,11,300
2 Dec	806.85	64.9 ₹ 45,430	-3.05 -2135.00	21.07	19 13,300	-4 -2,800	169 1,18,300
1 Dec	810.80	68.25 ₹ 47,775	0.9 630.00	17.04	10 7,000	1 700	173 1,21,100
28 Nov	808.40	67.5 ₹ 47,250	3.2 2240.00	19.70	6 4,200	0 0	173 1,21,100
27 Nov	807.55	64.3 ₹ 45,010	4.95 3465.00	15.44	29 20,300	-8 -5,600	174 1,21,800
26 Nov	800.80	60 ₹ 42,000	10 7000.00	19.41	42 29,400	-1 -700	180 1,26,000
25 Nov	789.35	48.45 ₹ 33,915	8.25 5775.00	21.26	69 48,300	15 10,500	181 1,26,700
24 Nov	774.65	39.35 ₹ 27,545	-4.8 -3360.00	21.09	79 55,300	6 4,200	164 1,14,800
21 Nov	777.70	44.15 ₹ 30,905	-18.75 -13125.00	22.37	111 77,700	51 35,700	158 1,10,600
20 Nov	799.80	62.9 ₹ 44,030	5.9 4130.00	22.47	39 27,300	5 3,500	107 74,900
19 Nov	790.95	57 ₹ 39,900	-4.6 -3220.00	23.22	91 63,700	28 19,600	102 71,400
18 Nov	797.15	61.6 ₹ 43,120	-9.05 -6335.00	23.60	21 14,700	12 8,400	74 51,800
17 Nov	807.15	70.65 ₹ 49,455	5.65 3955.00	22.33	17 11,900	14 9,800	60 42,000
14 Nov	803.65	65 ₹ 45,500	14.35 10045.00	18.39	51 35,700	38 26,600	46 32,200
13 Nov	811.95	50.65 ₹ 35,455	-13 -9100.00	-	0 0	0 0	0 0
12 Nov	794.40	50.65 ₹ 35,455	-13 -9100.00	-	0 0	1 700	0 0
11 Nov	793.75	50.65 ₹ 35,455	-13 -9100.00	-	2 1,400	1 700	8 5,600
10 Nov	785.20	63.65 ₹ 44,555	0 0.00	-	1 700	0 0	7 4,900
7 Nov	790.40	63.65 ₹ 44,555	5.65 3955.00	27.19	3 2,100	0 0	7 4,900
6 Nov	788.40	58 ₹ 40,600	-58.4 -40880.00	23.96	18 12,600	7 4,900	7 4,900
4 Nov	831.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Nov	847.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Hindalco Industries Ltd - strike price 750 expiring on 30DEC2025

Delta for 750 CE is -

Historical price for 750 CE is as follows

On 9 Dec HINDALCO was trading at 812.90. The strike last trading price was 66.65, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 29 which increased total open position to 190

On 8 Dec HINDALCO was trading at 819.45. The strike last trading price was 72.3, which was -8.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 159

On 5 Dec HINDALCO was trading at 823.25. The strike last trading price was 81.1, which was 13.1 higher than the previous day. The implied volatity was 31.20, the open interest changed by 0 which decreased total open position to 159

On 4 Dec HINDALCO was trading at 810.80. The strike last trading price was 68, which was -6.05 lower than the previous day. The implied volatity was 22.64, the open interest changed by 0 which decreased total open position to 159

On 3 Dec HINDALCO was trading at 816.30. The strike last trading price was 74.75, which was 9.85 higher than the previous day. The implied volatity was 19.31, the open interest changed by -9 which decreased total open position to 159

On 2 Dec HINDALCO was trading at 806.85. The strike last trading price was 64.9, which was -3.05 lower than the previous day. The implied volatity was 21.07, the open interest changed by -4 which decreased total open position to 169

On 1 Dec HINDALCO was trading at 810.80. The strike last trading price was 68.25, which was 0.9 higher than the previous day. The implied volatity was 17.04, the open interest changed by 1 which increased total open position to 173

On 28 Nov HINDALCO was trading at 808.40. The strike last trading price was 67.5, which was 3.2 higher than the previous day. The implied volatity was 19.70, the open interest changed by 0 which decreased total open position to 173

On 27 Nov HINDALCO was trading at 807.55. The strike last trading price was 64.3, which was 4.95 higher than the previous day. The implied volatity was 15.44, the open interest changed by -8 which decreased total open position to 174

On 26 Nov HINDALCO was trading at 800.80. The strike last trading price was 60, which was 10 higher than the previous day. The implied volatity was 19.41, the open interest changed by -1 which decreased total open position to 180

On 25 Nov HINDALCO was trading at 789.35. The strike last trading price was 48.45, which was 8.25 higher than the previous day. The implied volatity was 21.26, the open interest changed by 15 which increased total open position to 181

On 24 Nov HINDALCO was trading at 774.65. The strike last trading price was 39.35, which was -4.8 lower than the previous day. The implied volatity was 21.09, the open interest changed by 6 which increased total open position to 164

On 21 Nov HINDALCO was trading at 777.70. The strike last trading price was 44.15, which was -18.75 lower than the previous day. The implied volatity was 22.37, the open interest changed by 51 which increased total open position to 158

On 20 Nov HINDALCO was trading at 799.80. The strike last trading price was 62.9, which was 5.9 higher than the previous day. The implied volatity was 22.47, the open interest changed by 5 which increased total open position to 107

On 19 Nov HINDALCO was trading at 790.95. The strike last trading price was 57, which was -4.6 lower than the previous day. The implied volatity was 23.22, the open interest changed by 28 which increased total open position to 102

On 18 Nov HINDALCO was trading at 797.15. The strike last trading price was 61.6, which was -9.05 lower than the previous day. The implied volatity was 23.60, the open interest changed by 12 which increased total open position to 74

On 17 Nov HINDALCO was trading at 807.15. The strike last trading price was 70.65, which was 5.65 higher than the previous day. The implied volatity was 22.33, the open interest changed by 14 which increased total open position to 60

On 14 Nov HINDALCO was trading at 803.65. The strike last trading price was 65, which was 14.35 higher than the previous day. The implied volatity was 18.39, the open interest changed by 38 which increased total open position to 46

On 13 Nov HINDALCO was trading at 811.95. The strike last trading price was 50.65, which was -13 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 50.65, which was -13 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 11 Nov HINDALCO was trading at 793.75. The strike last trading price was 50.65, which was -13 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 8

On 10 Nov HINDALCO was trading at 785.20. The strike last trading price was 63.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 7 Nov HINDALCO was trading at 790.40. The strike last trading price was 63.65, which was 5.65 higher than the previous day. The implied volatity was 27.19, the open interest changed by 0 which decreased total open position to 7

On 6 Nov HINDALCO was trading at 788.40. The strike last trading price was 58, which was -58.4 lower than the previous day. The implied volatity was 23.96, the open interest changed by 7 which increased total open position to 7

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

On 3 Nov HINDALCO was trading at 847.20. 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

HINDALCO 30DEC2025 750 PE
Delta: -0.08 Vega: 0.28 Theta: -0.16 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	812.90	1.8 ₹ 1,260	0.3 210.00	25.79	368 2,57,600	-23 -16,100	1,166 8,16,200
8 Dec	819.45	1.55 ₹ 1,085	0.4 280.00	26.12	230 1,61,000	-20 -14,000	1,187 8,30,900
5 Dec	823.25	1.1 ₹ 770	-1 -700.00	23.55	278 1,94,600	-23 -16,100	1,207 8,44,900
4 Dec	810.80	2.05 ₹ 1,435	0.1 70.00	23.81	342 2,39,400	36 25,200	1,229 8,60,300
3 Dec	816.30	1.75 ₹ 1,225	-0.75 -525.00	24.33	315 2,20,500	26 18,200	1,188 8,31,600
2 Dec	806.85	2.4 ₹ 1,680	-0.05 -35.00	23.15	226 1,58,200	-7 -4,900	1,162 8,13,400
1 Dec	810.80	2.4 ₹ 1,680	-0.4 -280.00	23.86	544 3,80,800	-22 -15,400	1,167 8,16,900
28 Nov	808.40	2.65 ₹ 1,855	-0.8 -560.00	22.95	495 3,46,500	-56 -39,200	1,179 8,25,300
27 Nov	807.55	3.45 ₹ 2,415	-0.9 -630.00	23.82	416 2,91,200	-26 -18,200	1,235 8,64,500
26 Nov	800.80	4.3 ₹ 3,010	-2.8 -1960.00	23.61	1,511 10,57,700	-14 -9,800	1,258 8,80,600
25 Nov	789.35	7.3 ₹ 5,110	-2.8 -1960.00	23.91	1,453 10,17,100	137 95,900	1,272 8,90,400
24 Nov	774.65	10.65 ₹ 7,455	0.35 245.00	24.16	1,119 7,83,300	534 3,73,800	1,124 7,86,800
21 Nov	777.70	10.4 ₹ 7,280	4.15 2905.00	24.28	683 4,78,100	59 41,300	593 4,15,100
20 Nov	799.80	6.25 ₹ 4,375	-1.9 -1330.00	25.02	226 1,58,200	20 14,000	534 3,73,800
19 Nov	790.95	7.95 ₹ 5,565	0.15 105.00	25.03	186 1,30,200	30 21,000	514 3,59,800
18 Nov	797.15	7.8 ₹ 5,460	2.1 1470.00	25.87	408 2,85,600	143 1,00,100	484 3,38,800
17 Nov	807.15	5.5 ₹ 3,850	-1.8 -1260.00	25.04	169 1,18,300	68 47,600	341 2,38,700
14 Nov	803.65	7.3 ₹ 5,110	1.2 840.00	25.79	167 1,16,900	83 58,100	272 1,90,400
13 Nov	811.95	6.1 ₹ 4,270	-2.65 -1855.00	26.37	123 86,100	40 28,000	189 1,32,300
12 Nov	794.40	8.75 ₹ 6,125	-1.8 -1260.00	25.01	135 94,500	86 60,200	148 1,03,600
11 Nov	793.75	10.55 ₹ 7,385	-0.2 -140.00	26.60	9 6,300	6 4,200	61 42,700
10 Nov	785.20	10.75 ₹ 7,525	-1.45 -1015.00	24.57	21 14,700	5 3,500	57 39,900
7 Nov	790.40	12.2 ₹ 8,540	-1.75 -1225.00	27.04	33 23,100	21 14,700	52 36,400
6 Nov	788.40	14 ₹ 9,800	4.4 3080.00	27.68	94 65,800	30 21,000	30 21,000
4 Nov	831.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Nov	847.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Hindalco Industries Ltd - strike price 750 expiring on 30DEC2025

Delta for 750 PE is -0.08

Historical price for 750 PE is as follows

On 9 Dec HINDALCO was trading at 812.90. The strike last trading price was 1.8, which was 0.3 higher than the previous day. The implied volatity was 25.79, the open interest changed by -23 which decreased total open position to 1166

On 8 Dec HINDALCO was trading at 819.45. The strike last trading price was 1.55, which was 0.4 higher than the previous day. The implied volatity was 26.12, the open interest changed by -20 which decreased total open position to 1187

On 5 Dec HINDALCO was trading at 823.25. The strike last trading price was 1.1, which was -1 lower than the previous day. The implied volatity was 23.55, the open interest changed by -23 which decreased total open position to 1207

On 4 Dec HINDALCO was trading at 810.80. The strike last trading price was 2.05, which was 0.1 higher than the previous day. The implied volatity was 23.81, the open interest changed by 36 which increased total open position to 1229

On 3 Dec HINDALCO was trading at 816.30. The strike last trading price was 1.75, which was -0.75 lower than the previous day. The implied volatity was 24.33, the open interest changed by 26 which increased total open position to 1188

On 2 Dec HINDALCO was trading at 806.85. The strike last trading price was 2.4, which was -0.05 lower than the previous day. The implied volatity was 23.15, the open interest changed by -7 which decreased total open position to 1162

On 1 Dec HINDALCO was trading at 810.80. The strike last trading price was 2.4, which was -0.4 lower than the previous day. The implied volatity was 23.86, the open interest changed by -22 which decreased total open position to 1167

On 28 Nov HINDALCO was trading at 808.40. The strike last trading price was 2.65, which was -0.8 lower than the previous day. The implied volatity was 22.95, the open interest changed by -56 which decreased total open position to 1179

On 27 Nov HINDALCO was trading at 807.55. The strike last trading price was 3.45, which was -0.9 lower than the previous day. The implied volatity was 23.82, the open interest changed by -26 which decreased total open position to 1235

On 26 Nov HINDALCO was trading at 800.80. The strike last trading price was 4.3, which was -2.8 lower than the previous day. The implied volatity was 23.61, the open interest changed by -14 which decreased total open position to 1258

On 25 Nov HINDALCO was trading at 789.35. The strike last trading price was 7.3, which was -2.8 lower than the previous day. The implied volatity was 23.91, the open interest changed by 137 which increased total open position to 1272

On 24 Nov HINDALCO was trading at 774.65. The strike last trading price was 10.65, which was 0.35 higher than the previous day. The implied volatity was 24.16, the open interest changed by 534 which increased total open position to 1124

On 21 Nov HINDALCO was trading at 777.70. The strike last trading price was 10.4, which was 4.15 higher than the previous day. The implied volatity was 24.28, the open interest changed by 59 which increased total open position to 593

On 20 Nov HINDALCO was trading at 799.80. The strike last trading price was 6.25, which was -1.9 lower than the previous day. The implied volatity was 25.02, the open interest changed by 20 which increased total open position to 534

On 19 Nov HINDALCO was trading at 790.95. The strike last trading price was 7.95, which was 0.15 higher than the previous day. The implied volatity was 25.03, the open interest changed by 30 which increased total open position to 514

On 18 Nov HINDALCO was trading at 797.15. The strike last trading price was 7.8, which was 2.1 higher than the previous day. The implied volatity was 25.87, the open interest changed by 143 which increased total open position to 484

On 17 Nov HINDALCO was trading at 807.15. The strike last trading price was 5.5, which was -1.8 lower than the previous day. The implied volatity was 25.04, the open interest changed by 68 which increased total open position to 341

On 14 Nov HINDALCO was trading at 803.65. The strike last trading price was 7.3, which was 1.2 higher than the previous day. The implied volatity was 25.79, the open interest changed by 83 which increased total open position to 272

On 13 Nov HINDALCO was trading at 811.95. The strike last trading price was 6.1, which was -2.65 lower than the previous day. The implied volatity was 26.37, the open interest changed by 40 which increased total open position to 189

On 12 Nov HINDALCO was trading at 794.40. The strike last trading price was 8.75, which was -1.8 lower than the previous day. The implied volatity was 25.01, the open interest changed by 86 which increased total open position to 148

On 11 Nov HINDALCO was trading at 793.75. The strike last trading price was 10.55, which was -0.2 lower than the previous day. The implied volatity was 26.60, the open interest changed by 6 which increased total open position to 61

On 10 Nov HINDALCO was trading at 785.20. The strike last trading price was 10.75, which was -1.45 lower than the previous day. The implied volatity was 24.57, the open interest changed by 5 which increased total open position to 57

On 7 Nov HINDALCO was trading at 790.40. The strike last trading price was 12.2, which was -1.75 lower than the previous day. The implied volatity was 27.04, the open interest changed by 21 which increased total open position to 52

On 6 Nov HINDALCO was trading at 788.40. The strike last trading price was 14, which was 4.4 higher than the previous day. The implied volatity was 27.68, the open interest changed by 30 which increased total open position to 30

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