HINDALCO
Hindalco Industries Ltd
Historical option data for HINDALCO
24 Apr 2026 01:35 PM IST
| HINDALCO 28-Apr-2026 (4d) 780 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1043.95 | 251 | -9.399999999999977 | - | 0 | 0 | 16 | |||||||||
| 23 Apr | 1041.35 | 251 | -9.399999999999977 | - | 0 | 0 | 16 | |||||||||
| 22 Apr | 1039.90 | 251 | -9.399999999999977 | - | 0 | 0 | 16 | |||||||||
| 21 Apr | 1021.65 | 251 | -9.399999999999977 | - | 0 | 0 | 16 | |||||||||
| 20 Apr | 1015.25 | 251 | -9.399999999999977 | - | 0 | 0 | 16 | |||||||||
| 17 Apr | 1039.00 | 251 | -6 | 64.72 | 1 | 0 | 17 | |||||||||
| 16 Apr | 1039.90 | 257 | 48.75 | 64.87 | 1 | 0 | 18 | |||||||||
| 15 Apr | 1011.45 | 208.25 | 0 | - | 0 | 0 | 18 | |||||||||
| 13 Apr | 978.25 | 208.25 | 0 | - | 0 | 0 | 18 | |||||||||
| 10 Apr | 992.10 | 208.25 | 0 | - | 0 | 0 | 18 | |||||||||
| 9 Apr | 985.65 | 208.25 | 31.75 | 52.56 | 1 | 0 | 18 | |||||||||
| 8 Apr | 951.80 | 176.3 | 72.3 | - | 0 | 0 | 18 | |||||||||
| 7 Apr | 954.50 | 176.3 | 72.3 | - | 15 | 10 | 17 | |||||||||
| 6 Apr | 927.45 | 104 | 17 | - | 0 | 0 | 7 | |||||||||
| 2 Apr | 916.25 | 104 | 17 | - | 0 | 0 | 7 | |||||||||
| 1 Apr | 904.60 | 104 | 17 | - | 0 | 0 | 7 | |||||||||
| 30 Mar | 884.45 | 104 | 17 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 866.70 | 104 | 17 | - | 0 | 0 | 7 | |||||||||
| 25 Mar | 868.65 | 104 | 17 | 40.12 | 1 | 0 | 6 | |||||||||
| 24 Mar | 854.65 | 87 | 0 | 33.13 | 2 | 1 | 5 | |||||||||
|
|
||||||||||||||||
| 23 Mar | 840.25 | 87 | -81 | 45.12 | 3 | 2 | 4 | |||||||||
| 20 Mar | 874.25 | 168 | -30.9 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 897.05 | 168 | -30.9 | - | 0 | 0 | 2 | |||||||||
For Hindalco Industries Ltd - strike price 780 expiring on 28APR2026
Delta for 780 CE is -
Historical price for 780 CE is as follows
On 24 Apr HINDALCO was trading at 1043.95. The strike last trading price was 251, which was -9.399999999999977 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 23 Apr HINDALCO was trading at 1041.35. The strike last trading price was 251, which was -9.399999999999977 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 22 Apr HINDALCO was trading at 1039.90. The strike last trading price was 251, which was -9.399999999999977 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 21 Apr HINDALCO was trading at 1021.65. The strike last trading price was 251, which was -9.399999999999977 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 20 Apr HINDALCO was trading at 1015.25. The strike last trading price was 251, which was -9.399999999999977 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 17 Apr HINDALCO was trading at 1039.00. The strike last trading price was 251, which was -6 lower than the previous day. The implied volatity was 64.72, the open interest changed by 0 which decreased total open position to 17
On 16 Apr HINDALCO was trading at 1039.90. The strike last trading price was 257, which was 48.75 higher than the previous day. The implied volatity was 64.87, the open interest changed by 0 which decreased total open position to 18
On 15 Apr HINDALCO was trading at 1011.45. The strike last trading price was 208.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 13 Apr HINDALCO was trading at 978.25. The strike last trading price was 208.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 10 Apr HINDALCO was trading at 992.10. The strike last trading price was 208.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 9 Apr HINDALCO was trading at 985.65. The strike last trading price was 208.25, which was 31.75 higher than the previous day. The implied volatity was 52.56, the open interest changed by 0 which decreased total open position to 18
On 8 Apr HINDALCO was trading at 951.80. The strike last trading price was 176.3, which was 72.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 7 Apr HINDALCO was trading at 954.50. The strike last trading price was 176.3, which was 72.3 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 17
On 6 Apr HINDALCO was trading at 927.45. The strike last trading price was 104, which was 17 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 2 Apr HINDALCO was trading at 916.25. The strike last trading price was 104, which was 17 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 1 Apr HINDALCO was trading at 904.60. The strike last trading price was 104, which was 17 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 30 Mar HINDALCO was trading at 884.45. The strike last trading price was 104, which was 17 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Mar HINDALCO was trading at 866.70. The strike last trading price was 104, which was 17 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 25 Mar HINDALCO was trading at 868.65. The strike last trading price was 104, which was 17 higher than the previous day. The implied volatity was 40.12, the open interest changed by 0 which decreased total open position to 6
On 24 Mar HINDALCO was trading at 854.65. The strike last trading price was 87, which was 0 lower than the previous day. The implied volatity was 33.13, the open interest changed by 1 which increased total open position to 5
On 23 Mar HINDALCO was trading at 840.25. The strike last trading price was 87, which was -81 lower than the previous day. The implied volatity was 45.12, the open interest changed by 2 which increased total open position to 4
On 20 Mar HINDALCO was trading at 874.25. The strike last trading price was 168, which was -30.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar HINDALCO was trading at 897.05. The strike last trading price was 168, which was -30.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
| HINDALCO 28-Apr-2026 (4d) 780 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0.06
Gamma: 0.00005
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1043.95 | 0.05 | 0 | 87.52 | 2 | -1 | 31 |
| 23 Apr | 1041.35 | 0.05 | -0.2 | 82.43 | 75 | -32 | 36 |
| 22 Apr | 1039.90 | 0.25 | 0.1 | 89.32 | 32 | 1 | 38 |
| 21 Apr | 1021.65 | 0.15 | -0.15 | 73.76 | 2 | 1 | 37 |
| 20 Apr | 1015.25 | 0.3 | 0.04999999999999999 | 73.98 | 9 | -2 | 37 |
| 17 Apr | 1039.00 | 0.25 | -0.04999999999999999 | 64.88 | 3 | -2 | 40 |
| 16 Apr | 1039.90 | 0.3 | -0.04999999999999999 | 65.6 | 19 | -10 | 42 |
| 15 Apr | 1011.45 | 0.35 | -0.55 | 59.38 | 3 | 0 | 53 |
| 13 Apr | 978.25 | 0.9 | 0.9 | 52.75 | 0 | 0 | 53 |
| 10 Apr | 992.10 | 0.9 | -0.09999999999999998 | 52.75 | 5 | -2 | 53 |
| 9 Apr | 985.65 | 1 | -0.25 | 53.47 | 8 | 3 | 56 |
| 8 Apr | 951.80 | 1.25 | -0.6 | 47.63 | 66 | -40 | 52 |
| 7 Apr | 954.50 | 1.85 | -0.95 | 50.66 | 79 | -14 | 93 |
| 6 Apr | 927.45 | 2.85 | -1.35 | 48.07 | 88 | 27 | 108 |
| 2 Apr | 916.25 | 4.15 | -0.4 | 47.09 | 122 | 24 | 81 |
| 1 Apr | 904.60 | 4.5 | -4.5 | 43.88 | 111 | 5 | 56 |
| 30 Mar | 884.45 | 8.75 | -1.85 | 47.49 | 128 | -5 | 49 |
| 27 Mar | 866.70 | 10.7 | 1.95 | 42.84 | 92 | 3 | 55 |
| 25 Mar | 868.65 | 8.8 | -4.2 | 39.38 | 41 | 13 | 53 |
| 24 Mar | 854.65 | 13 | -6.65 | 40.98 | 50 | -11 | 40 |
| 23 Mar | 840.25 | 19.45 | 8.5 | 45.07 | 133 | 25 | 50 |
| 20 Mar | 874.25 | 11 | 5.9 | 41.28 | 42 | 26 | 26 |
| 19 Mar | 897.05 | 5.1 | 0 | 12.26 | 0 | 0 | 0 |
For Hindalco Industries Ltd - strike price 780 expiring on 28APR2026
Delta for 780 PE is 0
Historical price for 780 PE is as follows
On 24 Apr HINDALCO was trading at 1043.95. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 87.52, the open interest changed by -1 which decreased total open position to 31
On 23 Apr HINDALCO was trading at 1041.35. The strike last trading price was 0.05, which was -0.2 lower than the previous day. The implied volatity was 82.43, the open interest changed by -32 which decreased total open position to 36
On 22 Apr HINDALCO was trading at 1039.90. The strike last trading price was 0.25, which was 0.1 higher than the previous day. The implied volatity was 89.32, the open interest changed by 1 which increased total open position to 38
On 21 Apr HINDALCO was trading at 1021.65. The strike last trading price was 0.15, which was -0.15 lower than the previous day. The implied volatity was 73.76, the open interest changed by 1 which increased total open position to 37
On 20 Apr HINDALCO was trading at 1015.25. The strike last trading price was 0.3, which was 0.04999999999999999 higher than the previous day. The implied volatity was 73.98, the open interest changed by -2 which decreased total open position to 37
On 17 Apr HINDALCO was trading at 1039.00. The strike last trading price was 0.25, which was -0.04999999999999999 lower than the previous day. The implied volatity was 64.88, the open interest changed by -2 which decreased total open position to 40
On 16 Apr HINDALCO was trading at 1039.90. The strike last trading price was 0.3, which was -0.04999999999999999 lower than the previous day. The implied volatity was 65.6, the open interest changed by -10 which decreased total open position to 42
On 15 Apr HINDALCO was trading at 1011.45. The strike last trading price was 0.35, which was -0.55 lower than the previous day. The implied volatity was 59.38, the open interest changed by 0 which decreased total open position to 53
On 13 Apr HINDALCO was trading at 978.25. The strike last trading price was 0.9, which was 0.9 higher than the previous day. The implied volatity was 52.75, the open interest changed by 0 which decreased total open position to 53
On 10 Apr HINDALCO was trading at 992.10. The strike last trading price was 0.9, which was -0.09999999999999998 lower than the previous day. The implied volatity was 52.75, the open interest changed by -2 which decreased total open position to 53
On 9 Apr HINDALCO was trading at 985.65. The strike last trading price was 1, which was -0.25 lower than the previous day. The implied volatity was 53.47, the open interest changed by 3 which increased total open position to 56
On 8 Apr HINDALCO was trading at 951.80. The strike last trading price was 1.25, which was -0.6 lower than the previous day. The implied volatity was 47.63, the open interest changed by -40 which decreased total open position to 52
On 7 Apr HINDALCO was trading at 954.50. The strike last trading price was 1.85, which was -0.95 lower than the previous day. The implied volatity was 50.66, the open interest changed by -14 which decreased total open position to 93
On 6 Apr HINDALCO was trading at 927.45. The strike last trading price was 2.85, which was -1.35 lower than the previous day. The implied volatity was 48.07, the open interest changed by 27 which increased total open position to 108
On 2 Apr HINDALCO was trading at 916.25. The strike last trading price was 4.15, which was -0.4 lower than the previous day. The implied volatity was 47.09, the open interest changed by 24 which increased total open position to 81
On 1 Apr HINDALCO was trading at 904.60. The strike last trading price was 4.5, which was -4.5 lower than the previous day. The implied volatity was 43.88, the open interest changed by 5 which increased total open position to 56
On 30 Mar HINDALCO was trading at 884.45. The strike last trading price was 8.75, which was -1.85 lower than the previous day. The implied volatity was 47.49, the open interest changed by -5 which decreased total open position to 49
On 27 Mar HINDALCO was trading at 866.70. The strike last trading price was 10.7, which was 1.95 higher than the previous day. The implied volatity was 42.84, the open interest changed by 3 which increased total open position to 55
On 25 Mar HINDALCO was trading at 868.65. The strike last trading price was 8.8, which was -4.2 lower than the previous day. The implied volatity was 39.38, the open interest changed by 13 which increased total open position to 53
On 24 Mar HINDALCO was trading at 854.65. The strike last trading price was 13, which was -6.65 lower than the previous day. The implied volatity was 40.98, the open interest changed by -11 which decreased total open position to 40
On 23 Mar HINDALCO was trading at 840.25. The strike last trading price was 19.45, which was 8.5 higher than the previous day. The implied volatity was 45.07, the open interest changed by 25 which increased total open position to 50
On 20 Mar HINDALCO was trading at 874.25. The strike last trading price was 11, which was 5.9 higher than the previous day. The implied volatity was 41.28, the open interest changed by 26 which increased total open position to 26
On 19 Mar HINDALCO was trading at 897.05. The strike last trading price was 5.1, which was 0 lower than the previous day. The implied volatity was 12.26, the open interest changed by 0 which decreased total open position to 0
