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 770 CE
Delta: 0.90 Vega: 0.33 Theta: -0.34 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	812.90	48.85 ₹ 34,195	-5.05 -3535.00	19.41	22 15,400	-5 -3,500	203 1,42,100
8 Dec	819.45	53.95 ₹ 37,765	-5 -3500.00	-	20 14,000	5 3,500	208 1,45,600
5 Dec	823.25	58.8 ₹ 41,160	8.25 5775.00	18.23	27 18,900	7 4,900	204 1,42,800
4 Dec	810.80	50.65 ₹ 35,455	-5.85 -4095.00	22.72	22 15,400	10 7,000	197 1,37,900
3 Dec	816.30	57.7 ₹ 40,390	11.2 7840.00	22.93	39 27,300	-9 -6,300	187 1,30,900
2 Dec	806.85	46.9 ₹ 32,830	-3.7 -2590.00	19.75	11 7,700	1 700	198 1,38,600
1 Dec	810.80	50.75 ₹ 35,525	0.65 455.00	19.34	40 28,000	-21 -14,700	197 1,37,900
28 Nov	808.40	50.25 ₹ 35,175	1.55 1085.00	20.17	26 18,200	-8 -5,600	216 1,51,200
27 Nov	807.55	48.4 ₹ 33,880	5.15 3605.00	19.99	42 29,400	-12 -8,400	223 1,56,100
26 Nov	800.80	42.75 ₹ 29,925	7.25 5075.00	18.56	176 1,23,200	-9 -6,300	238 1,66,600
25 Nov	789.35	34.05 ₹ 23,835	6.6 4620.00	21.36	601 4,20,700	49 34,300	253 1,77,100
24 Nov	774.65	26.9 ₹ 18,830	-4.05 -2835.00	21.54	413 2,89,100	66 46,200	199 1,39,300
21 Nov	777.70	30.5 ₹ 21,350	-16.9 -11830.00	21.79	231 1,61,700	51 35,700	132 92,400
20 Nov	799.80	47.1 ₹ 32,970	5.5 3850.00	22.20	41 28,700	33 23,100	80 56,000
19 Nov	790.95	41.6 ₹ 29,120	-6.05 -4235.00	22.30	47 32,900	12 8,400	47 32,900
18 Nov	797.15	46.5 ₹ 32,550	-9.75 -6825.00	23.42	14 9,800	2 1,400	35 24,500
17 Nov	807.15	56.25 ₹ 39,375	1.25 875.00	24.52	32 22,400	14 9,800	33 23,100
14 Nov	803.65	55 ₹ 38,500	-0.6 -420.00	-	0 0	8 5,600	0 0
13 Nov	811.95	55 ₹ 38,500	-0.6 -420.00	12.98	11 7,700	-1 -700	10 7,000
12 Nov	794.40	55.6 ₹ 38,920	9.65 6755.00	32.08	3 2,100	0 0	12 8,400
11 Nov	793.75	45.95 ₹ 32,165	-5.95 -4165.00	23.13	1 700	0 0	12 8,400
10 Nov	785.20	51.9 ₹ 36,330	0.25 175.00	33.23	2 1,400	0 0	13 9,100
7 Nov	790.40	51.65 ₹ 36,155	7.9 5530.00	28.47	1 700	0 0	14 9,800
6 Nov	788.40	43.75 ₹ 30,625	-57 -39900.00	22.77	18 12,600	13 9,100	13 9,100
4 Nov	831.40	100.75 ₹ 70,525	0 0.00	-	0 0	0 0	0 0
3 Nov	847.20	100.75 ₹ 70,525	0 0.00	-	0 0	0 0	0 0

31 Oct	847.85	100.75 ₹ 70,525	0 0.00	-	0 0	0 0	0 0
30 Oct	861.35	100.75 ₹ 70,525	0 0.00	-	0 0	0 0	0 0
29 Oct	856.25	100.75 ₹ 70,525	0 0.00	-	0 0	0 0	0 0

For Hindalco Industries Ltd - strike price 770 expiring on 30DEC2025

Delta for 770 CE is 0.90

Historical price for 770 CE is as follows

On 9 Dec HINDALCO was trading at 812.90. The strike last trading price was 48.85, which was -5.05 lower than the previous day. The implied volatity was 19.41, the open interest changed by -5 which decreased total open position to 203

On 8 Dec HINDALCO was trading at 819.45. The strike last trading price was 53.95, which was -5 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 208

On 5 Dec HINDALCO was trading at 823.25. The strike last trading price was 58.8, which was 8.25 higher than the previous day. The implied volatity was 18.23, the open interest changed by 7 which increased total open position to 204

On 4 Dec HINDALCO was trading at 810.80. The strike last trading price was 50.65, which was -5.85 lower than the previous day. The implied volatity was 22.72, the open interest changed by 10 which increased total open position to 197

On 3 Dec HINDALCO was trading at 816.30. The strike last trading price was 57.7, which was 11.2 higher than the previous day. The implied volatity was 22.93, the open interest changed by -9 which decreased total open position to 187

On 2 Dec HINDALCO was trading at 806.85. The strike last trading price was 46.9, which was -3.7 lower than the previous day. The implied volatity was 19.75, the open interest changed by 1 which increased total open position to 198

On 1 Dec HINDALCO was trading at 810.80. The strike last trading price was 50.75, which was 0.65 higher than the previous day. The implied volatity was 19.34, the open interest changed by -21 which decreased total open position to 197

On 28 Nov HINDALCO was trading at 808.40. The strike last trading price was 50.25, which was 1.55 higher than the previous day. The implied volatity was 20.17, the open interest changed by -8 which decreased total open position to 216

On 27 Nov HINDALCO was trading at 807.55. The strike last trading price was 48.4, which was 5.15 higher than the previous day. The implied volatity was 19.99, the open interest changed by -12 which decreased total open position to 223

On 26 Nov HINDALCO was trading at 800.80. The strike last trading price was 42.75, which was 7.25 higher than the previous day. The implied volatity was 18.56, the open interest changed by -9 which decreased total open position to 238

On 25 Nov HINDALCO was trading at 789.35. The strike last trading price was 34.05, which was 6.6 higher than the previous day. The implied volatity was 21.36, the open interest changed by 49 which increased total open position to 253

On 24 Nov HINDALCO was trading at 774.65. The strike last trading price was 26.9, which was -4.05 lower than the previous day. The implied volatity was 21.54, the open interest changed by 66 which increased total open position to 199

On 21 Nov HINDALCO was trading at 777.70. The strike last trading price was 30.5, which was -16.9 lower than the previous day. The implied volatity was 21.79, the open interest changed by 51 which increased total open position to 132

On 20 Nov HINDALCO was trading at 799.80. The strike last trading price was 47.1, which was 5.5 higher than the previous day. The implied volatity was 22.20, the open interest changed by 33 which increased total open position to 80

On 19 Nov HINDALCO was trading at 790.95. The strike last trading price was 41.6, which was -6.05 lower than the previous day. The implied volatity was 22.30, the open interest changed by 12 which increased total open position to 47

On 18 Nov HINDALCO was trading at 797.15. The strike last trading price was 46.5, which was -9.75 lower than the previous day. The implied volatity was 23.42, the open interest changed by 2 which increased total open position to 35

On 17 Nov HINDALCO was trading at 807.15. The strike last trading price was 56.25, which was 1.25 higher than the previous day. The implied volatity was 24.52, the open interest changed by 14 which increased total open position to 33

On 14 Nov HINDALCO was trading at 803.65. The strike last trading price was 55, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 0

On 13 Nov HINDALCO was trading at 811.95. The strike last trading price was 55, which was -0.6 lower than the previous day. The implied volatity was 12.98, the open interest changed by -1 which decreased total open position to 10

On 12 Nov HINDALCO was trading at 794.40. The strike last trading price was 55.6, which was 9.65 higher than the previous day. The implied volatity was 32.08, the open interest changed by 0 which decreased total open position to 12

On 11 Nov HINDALCO was trading at 793.75. The strike last trading price was 45.95, which was -5.95 lower than the previous day. The implied volatity was 23.13, the open interest changed by 0 which decreased total open position to 12

On 10 Nov HINDALCO was trading at 785.20. The strike last trading price was 51.9, which was 0.25 higher than the previous day. The implied volatity was 33.23, the open interest changed by 0 which decreased total open position to 13

On 7 Nov HINDALCO was trading at 790.40. The strike last trading price was 51.65, which was 7.9 higher than the previous day. The implied volatity was 28.47, the open interest changed by 0 which decreased total open position to 14

On 6 Nov HINDALCO was trading at 788.40. The strike last trading price was 43.75, which was -57 lower than the previous day. The implied volatity was 22.77, the open interest changed by 13 which increased total open position to 13

On 4 Nov HINDALCO was trading at 831.40. The strike last trading price was 100.75, 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 100.75, 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 31 Oct HINDALCO was trading at 847.85. The strike last trading price was 100.75, 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 30 Oct HINDALCO was trading at 861.35. The strike last trading price was 100.75, 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 29 Oct HINDALCO was trading at 856.25. The strike last trading price was 100.75, 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 770 PE
Delta: -0.15 Vega: 0.45 Theta: -0.23 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	812.90	3.85 ₹ 2,695	0.8 560.00	24.74	540 3,78,000	52 36,400	1,047 7,32,900
8 Dec	819.45	3.15 ₹ 2,205	0.8 560.00	24.76	322 2,25,400	-34 -23,800	995 6,96,500
5 Dec	823.25	2.2 ₹ 1,540	-2.05 -1435.00	21.89	884 6,18,800	119 83,300	1,029 7,20,300
4 Dec	810.80	4.25 ₹ 2,975	0.1 70.00	22.84	761 5,32,700	16 11,200	910 6,37,000
3 Dec	816.30	3.6 ₹ 2,520	-1.6 -1120.00	23.40	1,114 7,79,800	39 27,300	917 6,41,900
2 Dec	806.85	5.05 ₹ 3,535	0.15 105.00	22.52	377 2,63,900	37 25,900	880 6,16,000
1 Dec	810.80	4.85 ₹ 3,395	-0.6 -420.00	23.12	287 2,00,900	45 31,500	842 5,89,400
28 Nov	808.40	5.2 ₹ 3,640	-1.15 -805.00	22.13	469 3,28,300	15 10,500	798 5,58,600
27 Nov	807.55	6.3 ₹ 4,410	-1.5 -1050.00	22.83	727 5,08,900	-107 -74,900	786 5,50,200
26 Nov	800.80	7.55 ₹ 5,285	-4.85 -3395.00	22.46	1,173 8,21,100	59 41,300	894 6,25,800
25 Nov	789.35	12.6 ₹ 8,820	-4.4 -3080.00	23.31	1,453 10,17,100	169 1,18,300	837 5,85,900
24 Nov	774.65	18.1 ₹ 12,670	0.85 595.00	24.26	660 4,62,000	99 69,300	664 4,64,800
21 Nov	777.70	17.4 ₹ 12,180	6.9 4830.00	24.30	869 6,08,300	39 27,300	565 3,95,500
20 Nov	799.80	10.65 ₹ 7,455	-2.65 -1855.00	24.63	532 3,72,400	233 1,63,100	526 3,68,200
19 Nov	790.95	13.1 ₹ 9,170	0.15 105.00	24.60	143 1,00,100	43 30,100	292 2,04,400
18 Nov	797.15	12.85 ₹ 8,995	3.25 2275.00	25.64	101 70,700	44 30,800	248 1,73,600
17 Nov	807.15	9.55 ₹ 6,685	-1.15 -805.00	24.90	143 1,00,100	46 32,200	204 1,42,800
14 Nov	803.65	9.55 ₹ 6,685	0.75 525.00	22.93	79 55,300	6 4,200	155 1,08,500
13 Nov	811.95	8.8 ₹ 6,160	-5.3 -3710.00	24.71	19 13,300	-7 -4,900	148 1,03,600
12 Nov	794.40	14.1 ₹ 9,870	-5.1 -3570.00	24.82	172 1,20,400	107 74,900	155 1,08,500
11 Nov	793.75	19.2 ₹ 13,440	0.3 210.00	-	0 0	-1 -700	0 0
10 Nov	785.20	19.2 ₹ 13,440	0.3 210.00	26.51	2 1,400	0 0	49 34,300
7 Nov	790.40	18.8 ₹ 13,160	-3.55 -2485.00	27.32	38 26,600	30 21,000	49 34,300
6 Nov	788.40	22.35 ₹ 15,645	8.6 6020.00	29.26	35 24,500	19 13,300	19 13,300
4 Nov	831.40	13.75 ₹ 9,625	0 0.00	6.38	0 0	0 0	0 0
3 Nov	847.20	13.75 ₹ 9,625	0 0.00	7.37	0 0	0 0	0 0
31 Oct	847.85	13.75 ₹ 9,625	0 0.00	-	0 0	0 0	0 0
30 Oct	861.35	13.75 ₹ 9,625	0 0.00	-	0 0	0 0	0 0
29 Oct	856.25	13.75 ₹ 9,625	0 0.00	7.91	0 0	0 0	0 0

For Hindalco Industries Ltd - strike price 770 expiring on 30DEC2025

Delta for 770 PE is -0.15

Historical price for 770 PE is as follows

On 9 Dec HINDALCO was trading at 812.90. The strike last trading price was 3.85, which was 0.8 higher than the previous day. The implied volatity was 24.74, the open interest changed by 52 which increased total open position to 1047

On 8 Dec HINDALCO was trading at 819.45. The strike last trading price was 3.15, which was 0.8 higher than the previous day. The implied volatity was 24.76, the open interest changed by -34 which decreased total open position to 995

On 5 Dec HINDALCO was trading at 823.25. The strike last trading price was 2.2, which was -2.05 lower than the previous day. The implied volatity was 21.89, the open interest changed by 119 which increased total open position to 1029

On 4 Dec HINDALCO was trading at 810.80. The strike last trading price was 4.25, which was 0.1 higher than the previous day. The implied volatity was 22.84, the open interest changed by 16 which increased total open position to 910

On 3 Dec HINDALCO was trading at 816.30. The strike last trading price was 3.6, which was -1.6 lower than the previous day. The implied volatity was 23.40, the open interest changed by 39 which increased total open position to 917

On 2 Dec HINDALCO was trading at 806.85. The strike last trading price was 5.05, which was 0.15 higher than the previous day. The implied volatity was 22.52, the open interest changed by 37 which increased total open position to 880

On 1 Dec HINDALCO was trading at 810.80. The strike last trading price was 4.85, which was -0.6 lower than the previous day. The implied volatity was 23.12, the open interest changed by 45 which increased total open position to 842

On 28 Nov HINDALCO was trading at 808.40. The strike last trading price was 5.2, which was -1.15 lower than the previous day. The implied volatity was 22.13, the open interest changed by 15 which increased total open position to 798

On 27 Nov HINDALCO was trading at 807.55. The strike last trading price was 6.3, which was -1.5 lower than the previous day. The implied volatity was 22.83, the open interest changed by -107 which decreased total open position to 786

On 26 Nov HINDALCO was trading at 800.80. The strike last trading price was 7.55, which was -4.85 lower than the previous day. The implied volatity was 22.46, the open interest changed by 59 which increased total open position to 894

On 25 Nov HINDALCO was trading at 789.35. The strike last trading price was 12.6, which was -4.4 lower than the previous day. The implied volatity was 23.31, the open interest changed by 169 which increased total open position to 837

On 24 Nov HINDALCO was trading at 774.65. The strike last trading price was 18.1, which was 0.85 higher than the previous day. The implied volatity was 24.26, the open interest changed by 99 which increased total open position to 664

On 21 Nov HINDALCO was trading at 777.70. The strike last trading price was 17.4, which was 6.9 higher than the previous day. The implied volatity was 24.30, the open interest changed by 39 which increased total open position to 565

On 20 Nov HINDALCO was trading at 799.80. The strike last trading price was 10.65, which was -2.65 lower than the previous day. The implied volatity was 24.63, the open interest changed by 233 which increased total open position to 526

On 19 Nov HINDALCO was trading at 790.95. The strike last trading price was 13.1, which was 0.15 higher than the previous day. The implied volatity was 24.60, the open interest changed by 43 which increased total open position to 292

On 18 Nov HINDALCO was trading at 797.15. The strike last trading price was 12.85, which was 3.25 higher than the previous day. The implied volatity was 25.64, the open interest changed by 44 which increased total open position to 248

On 17 Nov HINDALCO was trading at 807.15. The strike last trading price was 9.55, which was -1.15 lower than the previous day. The implied volatity was 24.90, the open interest changed by 46 which increased total open position to 204

On 14 Nov HINDALCO was trading at 803.65. The strike last trading price was 9.55, which was 0.75 higher than the previous day. The implied volatity was 22.93, the open interest changed by 6 which increased total open position to 155

On 13 Nov HINDALCO was trading at 811.95. The strike last trading price was 8.8, which was -5.3 lower than the previous day. The implied volatity was 24.71, the open interest changed by -7 which decreased total open position to 148

On 12 Nov HINDALCO was trading at 794.40. The strike last trading price was 14.1, which was -5.1 lower than the previous day. The implied volatity was 24.82, the open interest changed by 107 which increased total open position to 155

On 11 Nov HINDALCO was trading at 793.75. The strike last trading price was 19.2, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 10 Nov HINDALCO was trading at 785.20. The strike last trading price was 19.2, which was 0.3 higher than the previous day. The implied volatity was 26.51, the open interest changed by 0 which decreased total open position to 49

On 7 Nov HINDALCO was trading at 790.40. The strike last trading price was 18.8, which was -3.55 lower than the previous day. The implied volatity was 27.32, the open interest changed by 30 which increased total open position to 49

On 6 Nov HINDALCO was trading at 788.40. The strike last trading price was 22.35, which was 8.6 higher than the previous day. The implied volatity was 29.26, the open interest changed by 19 which increased total open position to 19

On 4 Nov HINDALCO was trading at 831.40. The strike last trading price was 13.75, which was 0 lower than the previous day. The implied volatity was 6.38, 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 13.75, which was 0 lower than the previous day. The implied volatity was 7.37, the open interest changed by 0 which decreased total open position to 0

On 31 Oct HINDALCO was trading at 847.85. The strike last trading price was 13.75, 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 30 Oct HINDALCO was trading at 861.35. The strike last trading price was 13.75, 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 29 Oct HINDALCO was trading at 856.25. The strike last trading price was 13.75, which was 0 lower than the previous day. The implied volatity was 7.91, 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