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 790 CE
Delta: 0.76 Vega: 0.60 Theta: -0.45 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	812.90	32.85 ₹ 22,995	-4.65 -3255.00	20.40	316 2,21,200	16 11,200	568 3,97,600
8 Dec	819.45	37.4 ₹ 26,180	-4.2 -2940.00	18.01	77 53,900	-52 -36,400	552 3,86,400
5 Dec	823.25	41.5 ₹ 29,050	7.1 4970.00	18.89	249 1,74,300	-34 -23,800	602 4,21,400
4 Dec	810.80	34.3 ₹ 24,010	-4.9 -3430.00	21.13	144 1,00,800	-8 -5,600	636 4,45,200
3 Dec	816.30	42 ₹ 29,400	10.5 7350.00	23.32	448 3,13,600	-16 -11,200	644 4,50,800
2 Dec	806.85	32.05 ₹ 22,435	-3.4 -2380.00	20.33	195 1,36,500	13 9,100	658 4,60,600
1 Dec	810.80	35.3 ₹ 24,710	0.75 525.00	19.94	223 1,56,100	-17 -11,900	647 4,52,900
28 Nov	808.40	34.75 ₹ 24,325	1.25 875.00	19.84	307 2,14,900	-50 -35,000	669 4,68,300
27 Nov	807.55	33.05 ₹ 23,135	3.95 2765.00	19.46	945 6,61,500	-149 -1,04,300	719 5,03,300
26 Nov	800.80	29.2 ₹ 20,440	5.75 4025.00	19.47	4,402 30,81,400	-40 -28,000	875 6,12,500
25 Nov	789.35	22.4 ₹ 15,680	4.65 3255.00	21.36	3,955 27,68,500	387 2,70,900	910 6,37,000
24 Nov	774.65	17.65 ₹ 12,355	-3.1 -2170.00	22.18	934 6,53,800	163 1,14,100	518 3,62,600
21 Nov	777.70	20.65 ₹ 14,455	-13.5 -9450.00	22.35	833 5,83,100	255 1,78,500	353 2,47,100
20 Nov	799.80	33.8 ₹ 23,660	4.35 3045.00	22.28	128 89,600	16 11,200	98 68,600
19 Nov	790.95	29.35 ₹ 20,545	-5.55 -3885.00	22.39	113 79,100	21 14,700	82 57,400
18 Nov	797.15	35 ₹ 24,500	-7.7 -5390.00	24.64	58 40,600	19 13,300	60 42,000
17 Nov	807.15	42.7 ₹ 29,890	-2.6 -1820.00	24.75	1 700	0 0	40 28,000

14 Nov	803.65	46.35 ₹ 32,445	9.95 6965.00	-	0 0	0 0	0 0
13 Nov	811.95	46.35 ₹ 32,445	9.95 6965.00	22.61	19 13,300	1 700	41 28,700
12 Nov	794.40	36.4 ₹ 25,480	1.35 945.00	25.20	26 18,200	-1 -700	40 28,000
11 Nov	793.75	35.05 ₹ 24,535	2.05 1435.00	24.32	19 13,300	9 6,300	42 29,400
10 Nov	785.20	33 ₹ 23,100	-4.7 -3290.00	26.02	2 1,400	1 700	32 22,400
7 Nov	790.40	37.7 ₹ 26,390	1 700.00	26.34	51 35,700	5 3,500	31 21,700
6 Nov	788.40	36.9 ₹ 25,830	-49.4 -34580.00	27.22	61 42,700	24 16,800	24 16,800
4 Nov	831.40	86.3 ₹ 60,410	0 0.00	-	0 0	0 0	0 0
3 Nov	847.20	86.3 ₹ 60,410	0 0.00	-	0 0	0 0	0 0
31 Oct	847.85	86.3 ₹ 60,410	0 0.00	-	0 0	0 0	0 0
30 Oct	861.35	86.3 ₹ 60,410	0 0.00	-	0 0	0 0	0 0
29 Oct	856.25	86.3 ₹ 60,410	0 0.00	-	0 0	0 0	0 0

For Hindalco Industries Ltd - strike price 790 expiring on 30DEC2025

Delta for 790 CE is 0.76

Historical price for 790 CE is as follows

On 9 Dec HINDALCO was trading at 812.90. The strike last trading price was 32.85, which was -4.65 lower than the previous day. The implied volatity was 20.40, the open interest changed by 16 which increased total open position to 568

On 8 Dec HINDALCO was trading at 819.45. The strike last trading price was 37.4, which was -4.2 lower than the previous day. The implied volatity was 18.01, the open interest changed by -52 which decreased total open position to 552

On 5 Dec HINDALCO was trading at 823.25. The strike last trading price was 41.5, which was 7.1 higher than the previous day. The implied volatity was 18.89, the open interest changed by -34 which decreased total open position to 602

On 4 Dec HINDALCO was trading at 810.80. The strike last trading price was 34.3, which was -4.9 lower than the previous day. The implied volatity was 21.13, the open interest changed by -8 which decreased total open position to 636

On 3 Dec HINDALCO was trading at 816.30. The strike last trading price was 42, which was 10.5 higher than the previous day. The implied volatity was 23.32, the open interest changed by -16 which decreased total open position to 644

On 2 Dec HINDALCO was trading at 806.85. The strike last trading price was 32.05, which was -3.4 lower than the previous day. The implied volatity was 20.33, the open interest changed by 13 which increased total open position to 658

On 1 Dec HINDALCO was trading at 810.80. The strike last trading price was 35.3, which was 0.75 higher than the previous day. The implied volatity was 19.94, the open interest changed by -17 which decreased total open position to 647

On 28 Nov HINDALCO was trading at 808.40. The strike last trading price was 34.75, which was 1.25 higher than the previous day. The implied volatity was 19.84, the open interest changed by -50 which decreased total open position to 669

On 27 Nov HINDALCO was trading at 807.55. The strike last trading price was 33.05, which was 3.95 higher than the previous day. The implied volatity was 19.46, the open interest changed by -149 which decreased total open position to 719

On 26 Nov HINDALCO was trading at 800.80. The strike last trading price was 29.2, which was 5.75 higher than the previous day. The implied volatity was 19.47, the open interest changed by -40 which decreased total open position to 875

On 25 Nov HINDALCO was trading at 789.35. The strike last trading price was 22.4, which was 4.65 higher than the previous day. The implied volatity was 21.36, the open interest changed by 387 which increased total open position to 910

On 24 Nov HINDALCO was trading at 774.65. The strike last trading price was 17.65, which was -3.1 lower than the previous day. The implied volatity was 22.18, the open interest changed by 163 which increased total open position to 518

On 21 Nov HINDALCO was trading at 777.70. The strike last trading price was 20.65, which was -13.5 lower than the previous day. The implied volatity was 22.35, the open interest changed by 255 which increased total open position to 353

On 20 Nov HINDALCO was trading at 799.80. The strike last trading price was 33.8, which was 4.35 higher than the previous day. The implied volatity was 22.28, the open interest changed by 16 which increased total open position to 98

On 19 Nov HINDALCO was trading at 790.95. The strike last trading price was 29.35, which was -5.55 lower than the previous day. The implied volatity was 22.39, the open interest changed by 21 which increased total open position to 82

On 18 Nov HINDALCO was trading at 797.15. The strike last trading price was 35, which was -7.7 lower than the previous day. The implied volatity was 24.64, the open interest changed by 19 which increased total open position to 60

On 17 Nov HINDALCO was trading at 807.15. The strike last trading price was 42.7, which was -2.6 lower than the previous day. The implied volatity was 24.75, the open interest changed by 0 which decreased total open position to 40

On 14 Nov HINDALCO was trading at 803.65. The strike last trading price was 46.35, which was 9.95 higher 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 46.35, which was 9.95 higher than the previous day. The implied volatity was 22.61, the open interest changed by 1 which increased total open position to 41

On 12 Nov HINDALCO was trading at 794.40. The strike last trading price was 36.4, which was 1.35 higher than the previous day. The implied volatity was 25.20, the open interest changed by -1 which decreased total open position to 40

On 11 Nov HINDALCO was trading at 793.75. The strike last trading price was 35.05, which was 2.05 higher than the previous day. The implied volatity was 24.32, the open interest changed by 9 which increased total open position to 42

On 10 Nov HINDALCO was trading at 785.20. The strike last trading price was 33, which was -4.7 lower than the previous day. The implied volatity was 26.02, the open interest changed by 1 which increased total open position to 32

On 7 Nov HINDALCO was trading at 790.40. The strike last trading price was 37.7, which was 1 higher than the previous day. The implied volatity was 26.34, the open interest changed by 5 which increased total open position to 31

On 6 Nov HINDALCO was trading at 788.40. The strike last trading price was 36.9, which was -49.4 lower than the previous day. The implied volatity was 27.22, the open interest changed by 24 which increased total open position to 24

On 4 Nov HINDALCO was trading at 831.40. The strike last trading price was 86.3, 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 86.3, 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 31 Oct HINDALCO was trading at 847.85. The strike last trading price was 86.3, 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 30 Oct HINDALCO was trading at 861.35. The strike last trading price was 86.3, 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 29 Oct HINDALCO was trading at 856.25. The strike last trading price was 86.3, 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

HINDALCO 30DEC2025 790 PE
Delta: -0.27 Vega: 0.64 Theta: -0.30 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	812.90	7.8 ₹ 5,460	1.35 945.00	23.91	1,671 11,69,700	68 47,600	829 5,80,300
8 Dec	819.45	6.35 ₹ 4,445	1.35 945.00	23.79	1,434 10,03,800	-106 -74,200	763 5,34,100
5 Dec	823.25	4.7 ₹ 3,290	-3.8 -2660.00	20.86	1,582 11,07,400	-105 -73,500	870 6,09,000
4 Dec	810.80	8.35 ₹ 5,845	0.45 315.00	22.05	1,015 7,10,500	-4 -2,800	969 6,78,300
3 Dec	816.30	7.2 ₹ 5,040	-3.05 -2135.00	22.84	1,492 10,44,400	107 74,900	979 6,85,300
2 Dec	806.85	9.75 ₹ 6,825	0.35 245.00	21.93	581 4,06,700	-17 -11,900	871 6,09,700
1 Dec	810.80	9.2 ₹ 6,440	-1.05 -735.00	22.53	651 4,55,700	10 7,000	889 6,22,300
28 Nov	808.40	9.8 ₹ 6,860	-1.55 -1085.00	21.62	784 5,48,800	59 41,300	877 6,13,900
27 Nov	807.55	11.4 ₹ 7,980	-2.3 -1610.00	22.37	1,330 9,31,000	39 27,300	831 5,81,700
26 Nov	800.80	13.4 ₹ 9,380	-7.1 -4970.00	22.04	1,913 13,39,100	128 89,600	794 5,55,800
25 Nov	789.35	21 ₹ 14,700	-6.05 -4235.00	23.37	2,075 14,52,500	343 2,40,100	661 4,62,700
24 Nov	774.65	28.5 ₹ 19,950	1.8 1260.00	24.67	451 3,15,700	69 48,300	318 2,22,600
21 Nov	777.70	27.2 ₹ 19,040	9.8 6860.00	24.62	651 4,55,700	101 70,700	248 1,73,600
20 Nov	799.80	17.3 ₹ 12,110	-3.95 -2765.00	24.50	141 98,700	53 37,100	146 1,02,200
19 Nov	790.95	21 ₹ 14,700	0.65 455.00	24.78	204 1,42,800	30 21,000	92 64,400
18 Nov	797.15	20.1 ₹ 14,070	2.2 1540.00	25.59	111 77,700	41 28,700	63 44,100
17 Nov	807.15	17.9 ₹ 12,530	1.75 1225.00	-	0 0	4 2,800	0 0
14 Nov	803.65	17.9 ₹ 12,530	1.75 1225.00	24.86	8 5,600	4 2,800	22 15,400
13 Nov	811.95	16.15 ₹ 11,305	-1.85 -1295.00	26.47	30 21,000	16 11,200	19 13,300
12 Nov	794.40	17.55 ₹ 12,285	-1.5 -1050.00	21.12	4 2,800	2 1,400	2 1,400
11 Nov	793.75	19.05 ₹ 13,335	0 0.00	1.43	0 0	0 0	0 0
10 Nov	785.20	19.05 ₹ 13,335	0 0.00	0.62	0 0	0 0	0 0
7 Nov	790.40	19.05 ₹ 13,335	0 0.00	1.24	0 0	0 0	0 0
6 Nov	788.40	19.05 ₹ 13,335	0 0.00	0.84	0 0	0 0	0 0
4 Nov	831.40	19.05 ₹ 13,335	0 0.00	4.64	0 0	0 0	0 0
3 Nov	847.20	19.05 ₹ 13,335	0 0.00	5.76	0 0	0 0	0 0
31 Oct	847.85	19.05 ₹ 13,335	0 0.00	-	0 0	0 0	0 0
30 Oct	861.35	19.05 ₹ 13,335	0 0.00	6.94	0 0	0 0	0 0
29 Oct	856.25	19.05 ₹ 13,335	0 0.00	6.51	0 0	0 0	0 0

For Hindalco Industries Ltd - strike price 790 expiring on 30DEC2025

Delta for 790 PE is -0.27

Historical price for 790 PE is as follows

On 9 Dec HINDALCO was trading at 812.90. The strike last trading price was 7.8, which was 1.35 higher than the previous day. The implied volatity was 23.91, the open interest changed by 68 which increased total open position to 829

On 8 Dec HINDALCO was trading at 819.45. The strike last trading price was 6.35, which was 1.35 higher than the previous day. The implied volatity was 23.79, the open interest changed by -106 which decreased total open position to 763

On 5 Dec HINDALCO was trading at 823.25. The strike last trading price was 4.7, which was -3.8 lower than the previous day. The implied volatity was 20.86, the open interest changed by -105 which decreased total open position to 870

On 4 Dec HINDALCO was trading at 810.80. The strike last trading price was 8.35, which was 0.45 higher than the previous day. The implied volatity was 22.05, the open interest changed by -4 which decreased total open position to 969

On 3 Dec HINDALCO was trading at 816.30. The strike last trading price was 7.2, which was -3.05 lower than the previous day. The implied volatity was 22.84, the open interest changed by 107 which increased total open position to 979

On 2 Dec HINDALCO was trading at 806.85. The strike last trading price was 9.75, which was 0.35 higher than the previous day. The implied volatity was 21.93, the open interest changed by -17 which decreased total open position to 871

On 1 Dec HINDALCO was trading at 810.80. The strike last trading price was 9.2, which was -1.05 lower than the previous day. The implied volatity was 22.53, the open interest changed by 10 which increased total open position to 889

On 28 Nov HINDALCO was trading at 808.40. The strike last trading price was 9.8, which was -1.55 lower than the previous day. The implied volatity was 21.62, the open interest changed by 59 which increased total open position to 877

On 27 Nov HINDALCO was trading at 807.55. The strike last trading price was 11.4, which was -2.3 lower than the previous day. The implied volatity was 22.37, the open interest changed by 39 which increased total open position to 831

On 26 Nov HINDALCO was trading at 800.80. The strike last trading price was 13.4, which was -7.1 lower than the previous day. The implied volatity was 22.04, the open interest changed by 128 which increased total open position to 794

On 25 Nov HINDALCO was trading at 789.35. The strike last trading price was 21, which was -6.05 lower than the previous day. The implied volatity was 23.37, the open interest changed by 343 which increased total open position to 661

On 24 Nov HINDALCO was trading at 774.65. The strike last trading price was 28.5, which was 1.8 higher than the previous day. The implied volatity was 24.67, the open interest changed by 69 which increased total open position to 318

On 21 Nov HINDALCO was trading at 777.70. The strike last trading price was 27.2, which was 9.8 higher than the previous day. The implied volatity was 24.62, the open interest changed by 101 which increased total open position to 248

On 20 Nov HINDALCO was trading at 799.80. The strike last trading price was 17.3, which was -3.95 lower than the previous day. The implied volatity was 24.50, the open interest changed by 53 which increased total open position to 146

On 19 Nov HINDALCO was trading at 790.95. The strike last trading price was 21, which was 0.65 higher than the previous day. The implied volatity was 24.78, the open interest changed by 30 which increased total open position to 92

On 18 Nov HINDALCO was trading at 797.15. The strike last trading price was 20.1, which was 2.2 higher than the previous day. The implied volatity was 25.59, the open interest changed by 41 which increased total open position to 63

On 17 Nov HINDALCO was trading at 807.15. The strike last trading price was 17.9, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 14 Nov HINDALCO was trading at 803.65. The strike last trading price was 17.9, which was 1.75 higher than the previous day. The implied volatity was 24.86, the open interest changed by 4 which increased total open position to 22

On 13 Nov HINDALCO was trading at 811.95. The strike last trading price was 16.15, which was -1.85 lower than the previous day. The implied volatity was 26.47, the open interest changed by 16 which increased total open position to 19

On 12 Nov HINDALCO was trading at 794.40. The strike last trading price was 17.55, which was -1.5 lower than the previous day. The implied volatity was 21.12, the open interest changed by 2 which increased total open position to 2

On 11 Nov HINDALCO was trading at 793.75. The strike last trading price was 19.05, which was 0 lower than the previous day. The implied volatity was 1.43, 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 19.05, which was 0 lower than the previous day. The implied volatity was 0.62, 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 19.05, which was 0 lower than the previous day. The implied volatity was 1.24, 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 19.05, which was 0 lower than the previous day. The implied volatity was 0.84, 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 19.05, which was 0 lower than the previous day. The implied volatity was 4.64, 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 19.05, which was 0 lower than the previous day. The implied volatity was 5.76, 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 19.05, 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 19.05, which was 0 lower than the previous day. The implied volatity was 6.94, 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 19.05, which was 0 lower than the previous day. The implied volatity was 6.51, 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