HINDALCO

Hindalco Industries Ltd

942.35 +10.65 (1.14%)

L: 936 H: 970.8

Back to Option Chain

Historical option data for HINDALCO
06 Jan 2026 02:25 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 27-JAN-2026 830 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
6 Jan	941.95	105.9 ₹ 74,130	5.6 3920.00	-	0 0	0 0	33 23,100
5 Jan	931.70	105.9 ₹ 74,130	5.6 3920.00	-	1 700	0 0	33 23,100
2 Jan	925.70	100.3 ₹ 70,210	32.2 22540.00	-	13 9,100	3 2,100	32 22,400
1 Jan	894.95	68.1 ₹ 47,670	3.95 2765.00	-	17 11,900	4 2,800	29 20,300
31 Dec	886.70	64.15 ₹ 44,905	-0.1 -70.00	20.20	20 14,000	1 700	23 16,100
30 Dec	884.15	64.25 ₹ 44,975	15.05 10535.00	24.60	9 6,300	-1 -700	22 15,400
29 Dec	865.00	49.2 ₹ 34,440	-4.85 -3395.00	23.42	12 8,400	10 7,000	22 15,400
26 Dec	872.90	54.05 ₹ 37,835	2.75 1925.00	19.95	9 6,300	4 2,800	14 9,800
24 Dec	864.45	51.3 ₹ 35,910	-2.2 -1540.00	-	0 0	0 0	10 7,000
23 Dec	863.85	51.3 ₹ 35,910	-2.2 -1540.00	24.09	9 6,300	5 3,500	10 7,000
22 Dec	864.55	53.5 ₹ 37,450	15.5 10850.00	-	1 700	0 0	4 2,800
19 Dec	852.00	38 ₹ 26,600	9.4 6580.00	-	0 0	0 0	4 2,800
18 Dec	856.70	38 ₹ 26,600	9.4 6580.00	-	0 0	0 0	4 2,800
17 Dec	848.80	38 ₹ 26,600	9.4 6580.00	18.72	3 2,100	0 0	7 4,900
16 Dec	837.15	28.6 ₹ 20,020	0.55 385.00	-	0 0	0 0	7 4,900

15 Dec	847.85	28.6 ₹ 20,020	0.55 385.00	-	0 0	0 0	0 0
12 Dec	852.10	28.6 ₹ 20,020	0.55 385.00	-	0 0	0 0	7 4,900
11 Dec	824.35	28.6 ₹ 20,020	0.55 385.00	21.95	6 4,200	4 2,800	6 4,200
10 Dec	821.75	28.05 ₹ 19,635	2.7 1890.00	22.55	1 700	0 0	1 700
9 Dec	812.90	25.35 ₹ 17,745	-4.85 -3395.00	-	0 0	1 700	0 0
8 Dec	819.45	25.35 ₹ 17,745	-4.85 -3395.00	20.64	1 700	0 0	0 0
5 Dec	823.25	30.2 ₹ 21,140	0 0.00	-	0 0	0 0	0 0
4 Dec	810.80	30.2 ₹ 21,140	0 0.00	0.68	0 0	0 0	0 0
3 Dec	816.30	30.2 ₹ 21,140	0 0.00	-	0 0	0 0	0 0
2 Dec	806.85	30.2 ₹ 21,140	0 0.00	0.97	0 0	0 0	0 0
1 Dec	810.80	30.2 ₹ 21,140	0 0.00	0.57	0 0	0 0	0 0
28 Nov	808.40	30.2 ₹ 21,140	0 0.00	0.68	0 0	0 0	0 0
27 Nov	807.55	30.2 ₹ 21,140	0 0.00	0.87	0 0	0 0	0 0
26 Nov	800.80	30.2 ₹ 21,140	0 0.00	1.42	0 0	0 0	0 0

For Hindalco Industries Ltd - strike price 830 expiring on 27JAN2026

Delta for 830 CE is -

Historical price for 830 CE is as follows

On 6 Jan HINDALCO was trading at 941.95. The strike last trading price was 105.9, which was 5.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33

On 5 Jan HINDALCO was trading at 931.70. The strike last trading price was 105.9, which was 5.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33

On 2 Jan HINDALCO was trading at 925.70. The strike last trading price was 100.3, which was 32.2 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 32

On 1 Jan HINDALCO was trading at 894.95. The strike last trading price was 68.1, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 29

On 31 Dec HINDALCO was trading at 886.70. The strike last trading price was 64.15, which was -0.1 lower than the previous day. The implied volatity was 20.20, the open interest changed by 1 which increased total open position to 23

On 30 Dec HINDALCO was trading at 884.15. The strike last trading price was 64.25, which was 15.05 higher than the previous day. The implied volatity was 24.60, the open interest changed by -1 which decreased total open position to 22

On 29 Dec HINDALCO was trading at 865.00. The strike last trading price was 49.2, which was -4.85 lower than the previous day. The implied volatity was 23.42, the open interest changed by 10 which increased total open position to 22

On 26 Dec HINDALCO was trading at 872.90. The strike last trading price was 54.05, which was 2.75 higher than the previous day. The implied volatity was 19.95, the open interest changed by 4 which increased total open position to 14

On 24 Dec HINDALCO was trading at 864.45. The strike last trading price was 51.3, which was -2.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 23 Dec HINDALCO was trading at 863.85. The strike last trading price was 51.3, which was -2.2 lower than the previous day. The implied volatity was 24.09, the open interest changed by 5 which increased total open position to 10

On 22 Dec HINDALCO was trading at 864.55. The strike last trading price was 53.5, which was 15.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 19 Dec HINDALCO was trading at 852.00. The strike last trading price was 38, which was 9.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 18 Dec HINDALCO was trading at 856.70. The strike last trading price was 38, which was 9.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 17 Dec HINDALCO was trading at 848.80. The strike last trading price was 38, which was 9.4 higher than the previous day. The implied volatity was 18.72, the open interest changed by 0 which decreased total open position to 7

On 16 Dec HINDALCO was trading at 837.15. The strike last trading price was 28.6, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 15 Dec HINDALCO was trading at 847.85. The strike last trading price was 28.6, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec HINDALCO was trading at 852.10. The strike last trading price was 28.6, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 11 Dec HINDALCO was trading at 824.35. The strike last trading price was 28.6, which was 0.55 higher than the previous day. The implied volatity was 21.95, the open interest changed by 4 which increased total open position to 6

On 10 Dec HINDALCO was trading at 821.75. The strike last trading price was 28.05, which was 2.7 higher than the previous day. The implied volatity was 22.55, the open interest changed by 0 which decreased total open position to 1

On 9 Dec HINDALCO was trading at 812.90. The strike last trading price was 25.35, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 8 Dec HINDALCO was trading at 819.45. The strike last trading price was 25.35, which was -4.85 lower than the previous day. The implied volatity was 20.64, the open interest changed by 0 which decreased total open position to 0

On 5 Dec HINDALCO was trading at 823.25. The strike last trading price was 30.2, 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 Dec HINDALCO was trading at 810.80. The strike last trading price was 30.2, which was 0 lower than the previous day. The implied volatity was 0.68, the open interest changed by 0 which decreased total open position to 0

On 3 Dec HINDALCO was trading at 816.30. The strike last trading price was 30.2, 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 2 Dec HINDALCO was trading at 806.85. The strike last trading price was 30.2, which was 0 lower than the previous day. The implied volatity was 0.97, 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 30.2, which was 0 lower than the previous day. The implied volatity was 0.57, 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 30.2, which was 0 lower than the previous day. The implied volatity was 0.68, the open interest changed by 0 which decreased total open position to 0

On 27 Nov HINDALCO was trading at 807.55. The strike last trading price was 30.2, which was 0 lower than the previous day. The implied volatity was 0.87, the open interest changed by 0 which decreased total open position to 0

On 26 Nov HINDALCO was trading at 800.80. The strike last trading price was 30.2, which was 0 lower than the previous day. The implied volatity was 1.42, the open interest changed by 0 which decreased total open position to 0

HINDALCO 27JAN2026 830 PE
Delta: -0.05 Vega: 0.22 Theta: -0.16 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
6 Jan	941.95	1.5 ₹ 1,050	0.15 105.00	33.54	317 2,21,900	39 27,300	574 4,01,800
5 Jan	931.70	1.3 ₹ 910	-0.35 -245.00	29.73	203 1,42,100	-22 -15,400	531 3,71,700
2 Jan	925.70	1.5 ₹ 1,050	-1.9 -1330.00	27.97	633 4,43,100	108 75,600	551 3,85,700
1 Jan	894.95	3.3 ₹ 2,310	-1.75 -1225.00	25.57	464 3,24,800	142 99,400	443 3,10,100
31 Dec	886.70	5.05 ₹ 3,535	-1.25 -875.00	26.51	399 2,79,300	57 39,900	302 2,11,400
30 Dec	884.15	6.2 ₹ 4,340	-4.35 -3045.00	27.32	556 3,89,200	-28 -19,600	246 1,72,200
29 Dec	865.00	10.35 ₹ 7,245	2.1 1470.00	27.54	303 2,12,100	38 26,600	274 1,91,800
26 Dec	872.90	8.3 ₹ 5,810	-1.25 -875.00	26.05	136 95,200	14 9,800	240 1,68,000
24 Dec	864.45	9.5 ₹ 6,650	-1.2 -840.00	24.36	140 98,000	15 10,500	226 1,58,200
23 Dec	863.85	10.55 ₹ 7,385	-0.25 -175.00	25.30	49 34,300	24 16,800	211 1,47,700
22 Dec	864.55	11 ₹ 7,700	-1.85 -1295.00	25.46	296 2,07,200	145 1,01,500	186 1,30,200
19 Dec	852.00	12.85 ₹ 8,995	1.35 945.00	23.77	19 13,300	-1 -700	41 28,700
18 Dec	856.70	11.5 ₹ 8,050	-3.7 -2590.00	22.52	53 37,100	-4 -2,800	41 28,700
17 Dec	848.80	15.05 ₹ 10,535	-2.75 -1925.00	23.75	18 12,600	-7 -4,900	46 32,200
16 Dec	837.15	18 ₹ 12,600	2.95 2065.00	22.32	20 14,000	6 4,200	52 36,400
15 Dec	847.85	15.05 ₹ 10,535	0.1 70.00	23.00	4 2,800	1 700	46 32,200
12 Dec	852.10	14.95 ₹ 10,465	-11.05 -7735.00	23.85	35 24,500	19 13,300	45 31,500
11 Dec	824.35	26 ₹ 18,200	-2 -1400.00	24.31	6 4,200	3 2,100	27 18,900
10 Dec	821.75	28 ₹ 19,600	-1.95 -1365.00	24.66	12 8,400	6 4,200	24 16,800
9 Dec	812.90	29.95 ₹ 20,965	5.95 4165.00	22.32	18 12,600	-3 -2,100	19 13,300
8 Dec	819.45	24 ₹ 16,800	-3 -2100.00	20.09	15 10,500	0 0	11 7,700
5 Dec	823.25	27 ₹ 18,900	-6.45 -4515.00	-	0 0	0 0	0 0
4 Dec	810.80	27 ₹ 18,900	-6.45 -4515.00	18.65	2 1,400	-1 -700	10 7,000
3 Dec	816.30	33.45 ₹ 23,415	-4.65 -3255.00	-	0 0	0 0	0 0
2 Dec	806.85	33.45 ₹ 23,415	-4.65 -3255.00	-	0 0	0 0	0 0
1 Dec	810.80	33.45 ₹ 23,415	-4.65 -3255.00	-	0 0	7 4,900	0 0
28 Nov	808.40	33.45 ₹ 23,415	-4.65 -3255.00	-	12 8,400	7 4,900	11 7,700
27 Nov	807.55	38.1 ₹ 26,670	-3.4 -2380.00	25.15	3 2,100	2 1,400	4 2,800
26 Nov	800.80	41.5 ₹ 29,050	-20.65 -14455.00	25.09	2 1,400	1 700	1 700

For Hindalco Industries Ltd - strike price 830 expiring on 27JAN2026

Delta for 830 PE is -0.05

Historical price for 830 PE is as follows

On 6 Jan HINDALCO was trading at 941.95. The strike last trading price was 1.5, which was 0.15 higher than the previous day. The implied volatity was 33.54, the open interest changed by 39 which increased total open position to 574

On 5 Jan HINDALCO was trading at 931.70. The strike last trading price was 1.3, which was -0.35 lower than the previous day. The implied volatity was 29.73, the open interest changed by -22 which decreased total open position to 531

On 2 Jan HINDALCO was trading at 925.70. The strike last trading price was 1.5, which was -1.9 lower than the previous day. The implied volatity was 27.97, the open interest changed by 108 which increased total open position to 551

On 1 Jan HINDALCO was trading at 894.95. The strike last trading price was 3.3, which was -1.75 lower than the previous day. The implied volatity was 25.57, the open interest changed by 142 which increased total open position to 443

On 31 Dec HINDALCO was trading at 886.70. The strike last trading price was 5.05, which was -1.25 lower than the previous day. The implied volatity was 26.51, the open interest changed by 57 which increased total open position to 302

On 30 Dec HINDALCO was trading at 884.15. The strike last trading price was 6.2, which was -4.35 lower than the previous day. The implied volatity was 27.32, the open interest changed by -28 which decreased total open position to 246

On 29 Dec HINDALCO was trading at 865.00. The strike last trading price was 10.35, which was 2.1 higher than the previous day. The implied volatity was 27.54, the open interest changed by 38 which increased total open position to 274

On 26 Dec HINDALCO was trading at 872.90. The strike last trading price was 8.3, which was -1.25 lower than the previous day. The implied volatity was 26.05, the open interest changed by 14 which increased total open position to 240

On 24 Dec HINDALCO was trading at 864.45. The strike last trading price was 9.5, which was -1.2 lower than the previous day. The implied volatity was 24.36, the open interest changed by 15 which increased total open position to 226

On 23 Dec HINDALCO was trading at 863.85. The strike last trading price was 10.55, which was -0.25 lower than the previous day. The implied volatity was 25.30, the open interest changed by 24 which increased total open position to 211

On 22 Dec HINDALCO was trading at 864.55. The strike last trading price was 11, which was -1.85 lower than the previous day. The implied volatity was 25.46, the open interest changed by 145 which increased total open position to 186

On 19 Dec HINDALCO was trading at 852.00. The strike last trading price was 12.85, which was 1.35 higher than the previous day. The implied volatity was 23.77, the open interest changed by -1 which decreased total open position to 41

On 18 Dec HINDALCO was trading at 856.70. The strike last trading price was 11.5, which was -3.7 lower than the previous day. The implied volatity was 22.52, the open interest changed by -4 which decreased total open position to 41

On 17 Dec HINDALCO was trading at 848.80. The strike last trading price was 15.05, which was -2.75 lower than the previous day. The implied volatity was 23.75, the open interest changed by -7 which decreased total open position to 46

On 16 Dec HINDALCO was trading at 837.15. The strike last trading price was 18, which was 2.95 higher than the previous day. The implied volatity was 22.32, the open interest changed by 6 which increased total open position to 52

On 15 Dec HINDALCO was trading at 847.85. The strike last trading price was 15.05, which was 0.1 higher than the previous day. The implied volatity was 23.00, the open interest changed by 1 which increased total open position to 46

On 12 Dec HINDALCO was trading at 852.10. The strike last trading price was 14.95, which was -11.05 lower than the previous day. The implied volatity was 23.85, the open interest changed by 19 which increased total open position to 45

On 11 Dec HINDALCO was trading at 824.35. The strike last trading price was 26, which was -2 lower than the previous day. The implied volatity was 24.31, the open interest changed by 3 which increased total open position to 27

On 10 Dec HINDALCO was trading at 821.75. The strike last trading price was 28, which was -1.95 lower than the previous day. The implied volatity was 24.66, the open interest changed by 6 which increased total open position to 24

On 9 Dec HINDALCO was trading at 812.90. The strike last trading price was 29.95, which was 5.95 higher than the previous day. The implied volatity was 22.32, the open interest changed by -3 which decreased total open position to 19

On 8 Dec HINDALCO was trading at 819.45. The strike last trading price was 24, which was -3 lower than the previous day. The implied volatity was 20.09, the open interest changed by 0 which decreased total open position to 11

On 5 Dec HINDALCO was trading at 823.25. The strike last trading price was 27, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec HINDALCO was trading at 810.80. The strike last trading price was 27, which was -6.45 lower than the previous day. The implied volatity was 18.65, the open interest changed by -1 which decreased total open position to 10

On 3 Dec HINDALCO was trading at 816.30. The strike last trading price was 33.45, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec HINDALCO was trading at 806.85. The strike last trading price was 33.45, which was -4.65 lower 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 33.45, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 28 Nov HINDALCO was trading at 808.40. The strike last trading price was 33.45, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 11

On 27 Nov HINDALCO was trading at 807.55. The strike last trading price was 38.1, which was -3.4 lower than the previous day. The implied volatity was 25.15, the open interest changed by 2 which increased total open position to 4

On 26 Nov HINDALCO was trading at 800.80. The strike last trading price was 41.5, which was -20.65 lower than the previous day. The implied volatity was 25.09, the open interest changed by 1 which increased total open position to 1

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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD