HINDALCO
Hindalco Industries Ltd
Historical option data for HINDALCO
20 Feb 2026 04:10 PM IST
| HINDALCO 24-FEB-2026 830 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 935.70 | 64.4 | -10.3 | - | 0 | 0 | 10 | |||||||||
| 19 Feb | 905.65 | 64.4 | -10.3 | - | 0 | 0 | 10 | |||||||||
| 18 Feb | 899.25 | 64.4 | -10.3 | - | 0 | 0 | 10 | |||||||||
| 17 Feb | 890.10 | 64.4 | -10.3 | 40.81 | 16 | 7 | 9 | |||||||||
| 16 Feb | 907.45 | 74.7 | -6.05 | - | 0 | 0 | 2 | |||||||||
| 13 Feb | 909.00 | 74.7 | -6.05 | - | 0 | 0 | 2 | |||||||||
|
|
||||||||||||||||
| 12 Feb | 964.40 | 74.7 | -6.05 | - | 0 | 0 | 2 | |||||||||
| 11 Feb | 965.95 | 74.7 | -6.05 | - | 0 | 0 | 2 | |||||||||
| 10 Feb | 968.90 | 74.7 | -6.05 | - | 0 | 0 | 2 | |||||||||
| 9 Feb | 964.25 | 74.7 | -6.05 | - | 0 | 0 | 2 | |||||||||
| 6 Feb | 942.55 | 74.7 | -6.05 | - | 0 | 0 | 2 | |||||||||
| 5 Feb | 935.45 | 74.7 | -6.05 | - | 0 | 0 | 2 | |||||||||
| 4 Feb | 964.95 | 74.7 | -6.05 | - | 0 | 0 | 2 | |||||||||
| 3 Feb | 955.30 | 74.7 | -6.05 | - | 0 | 0 | 2 | |||||||||
| 2 Feb | 930.50 | 74.7 | -6.05 | - | 0 | 0 | 2 | |||||||||
| 1 Feb | 908.20 | 74.7 | -6.05 | 21.2 | 4 | 0 | 0 | |||||||||
| 30 Jan | 962.60 | 80.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 1024.05 | 80.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 998.20 | 80.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Jan | 961.85 | 80.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Jan | 950.30 | 80.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Jan | 944.45 | 80.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Jan | 939.20 | 80.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Jan | 928.10 | 80.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Jan | 939.95 | 80.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 934.65 | 80.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 955.35 | 80.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 936.30 | 80.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 920.15 | 80.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 900.95 | 80.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 903.95 | 80.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 938.45 | 80.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 942.25 | 80.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 931.70 | 80.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 925.70 | 80.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 894.95 | 80.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 886.70 | 80.75 | 0 | - | 0 | 0 | 0 | |||||||||
For Hindalco Industries Ltd - strike price 830 expiring on 24FEB2026
Delta for 830 CE is -
Historical price for 830 CE is as follows
On 20 Feb HINDALCO was trading at 935.70. The strike last trading price was 64.4, which was -10.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 19 Feb HINDALCO was trading at 905.65. The strike last trading price was 64.4, which was -10.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 18 Feb HINDALCO was trading at 899.25. The strike last trading price was 64.4, which was -10.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 17 Feb HINDALCO was trading at 890.10. The strike last trading price was 64.4, which was -10.3 lower than the previous day. The implied volatity was 40.81, the open interest changed by 7 which increased total open position to 9
On 16 Feb HINDALCO was trading at 907.45. The strike last trading price was 74.7, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 13 Feb HINDALCO was trading at 909.00. The strike last trading price was 74.7, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 12 Feb HINDALCO was trading at 964.40. The strike last trading price was 74.7, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 11 Feb HINDALCO was trading at 965.95. The strike last trading price was 74.7, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Feb HINDALCO was trading at 968.90. The strike last trading price was 74.7, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Feb HINDALCO was trading at 964.25. The strike last trading price was 74.7, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Feb HINDALCO was trading at 942.55. The strike last trading price was 74.7, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 Feb HINDALCO was trading at 935.45. The strike last trading price was 74.7, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 4 Feb HINDALCO was trading at 964.95. The strike last trading price was 74.7, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 3 Feb HINDALCO was trading at 955.30. The strike last trading price was 74.7, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Feb HINDALCO was trading at 930.50. The strike last trading price was 74.7, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 1 Feb HINDALCO was trading at 908.20. The strike last trading price was 74.7, which was -6.05 lower than the previous day. The implied volatity was 21.2, the open interest changed by 0 which decreased total open position to 0
On 30 Jan HINDALCO was trading at 962.60. The strike last trading price was 80.75, 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 Jan HINDALCO was trading at 1024.05. The strike last trading price was 80.75, 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 28 Jan HINDALCO was trading at 998.20. The strike last trading price was 80.75, 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 27 Jan HINDALCO was trading at 961.85. The strike last trading price was 80.75, 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 23 Jan HINDALCO was trading at 950.30. The strike last trading price was 80.75, 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 22 Jan HINDALCO was trading at 944.45. The strike last trading price was 80.75, 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 21 Jan HINDALCO was trading at 939.20. The strike last trading price was 80.75, 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 20 Jan HINDALCO was trading at 928.10. The strike last trading price was 80.75, 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 19 Jan HINDALCO was trading at 939.95. The strike last trading price was 80.75, 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 16 Jan HINDALCO was trading at 934.65. The strike last trading price was 80.75, 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 14 Jan HINDALCO was trading at 955.35. The strike last trading price was 80.75, 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 13 Jan HINDALCO was trading at 936.30. The strike last trading price was 80.75, 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 12 Jan HINDALCO was trading at 920.15. The strike last trading price was 80.75, 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 9 Jan HINDALCO was trading at 900.95. The strike last trading price was 80.75, 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 8 Jan HINDALCO was trading at 903.95. The strike last trading price was 80.75, 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 7 Jan HINDALCO was trading at 938.45. The strike last trading price was 80.75, 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 6 Jan HINDALCO was trading at 942.25. The strike last trading price was 80.75, 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 5 Jan HINDALCO was trading at 931.70. The strike last trading price was 80.75, 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 2 Jan HINDALCO was trading at 925.70. The strike last trading price was 80.75, 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 1 Jan HINDALCO was trading at 894.95. The strike last trading price was 80.75, 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 Dec HINDALCO was trading at 886.70. The strike last trading price was 80.75, 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 24FEB2026 830 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0.03
Theta: -0.22
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 935.70 | 0.25 | -0.2 | 52.55 | 54 | -8 | 107 |
| 19 Feb | 905.65 | 0.5 | -0.15 | 40.17 | 142 | -56 | 117 |
| 18 Feb | 899.25 | 0.65 | -1 | 36.23 | 253 | -9 | 172 |
| 17 Feb | 890.10 | 1.65 | 0.4 | 37.25 | 562 | -2 | 181 |
| 16 Feb | 907.45 | 1.25 | -0.95 | 39.14 | 315 | -33 | 184 |
| 13 Feb | 909.00 | 2.25 | 0.8 | 38.05 | 854 | 56 | 217 |
| 12 Feb | 964.40 | 1.35 | -0.85 | 49.17 | 259 | 31 | 159 |
| 11 Feb | 965.95 | 2.25 | 0.3 | 52.82 | 231 | -9 | 127 |
| 10 Feb | 968.90 | 1.95 | -0.25 | 50.06 | 70 | 11 | 136 |
| 9 Feb | 964.25 | 2.15 | -2.15 | 48.08 | 124 | -3 | 123 |
| 6 Feb | 942.55 | 4.6 | -0.55 | 45.96 | 76 | 9 | 124 |
| 5 Feb | 935.45 | 5.1 | 1.6 | 45.67 | 116 | 3 | 115 |
| 4 Feb | 964.95 | 3.45 | -0.9 | 48.17 | 14 | -6 | 113 |
| 3 Feb | 955.30 | 4.1 | -0.9 | 45.47 | 429 | -108 | 114 |
| 2 Feb | 930.50 | 4.8 | -4.7 | 41.94 | 339 | -1 | 222 |
| 1 Feb | 908.20 | 9.9 | 5.8 | 43.32 | 1,020 | 197 | 224 |
| 30 Jan | 962.60 | 4.3 | 3.35 | 44.25 | 45 | 1 | 26 |
| 29 Jan | 1024.05 | 0.95 | -0.9 | 41.78 | 30 | -1 | 21 |
| 28 Jan | 998.20 | 1.85 | -1.05 | 42.24 | 23 | -5 | 22 |
| 27 Jan | 961.85 | 2.9 | -0.9 | 38.38 | 9 | 1 | 27 |
| 23 Jan | 950.30 | 3.75 | 0 | 35.93 | 8 | 1 | 25 |
| 22 Jan | 944.45 | 3.7 | -1 | 34.18 | 3 | -1 | 25 |
| 21 Jan | 939.20 | 4.5 | -0.55 | 34.54 | 2 | 0 | 26 |
| 20 Jan | 928.10 | 5 | 0.6 | 32.92 | 30 | 25 | 26 |
| 19 Jan | 939.95 | 4.4 | -14.55 | 33.25 | 1 | 0 | 0 |
| 16 Jan | 934.65 | 18.95 | 0 | 10.56 | 0 | 0 | 0 |
| 14 Jan | 955.35 | 18.95 | 0 | 12.04 | 0 | 0 | 0 |
| 13 Jan | 936.30 | 18.95 | 0 | 10.52 | 0 | 0 | 0 |
| 12 Jan | 920.15 | 18.95 | 0 | 8.79 | 0 | 0 | 0 |
| 9 Jan | 900.95 | 18.95 | 0 | 7.36 | 0 | 0 | 0 |
| 8 Jan | 903.95 | 18.95 | 0 | 7.24 | 0 | 0 | 0 |
| 7 Jan | 938.45 | 18.95 | 0 | 9.68 | 0 | 0 | 0 |
| 6 Jan | 942.25 | 18.95 | 0 | 9.9 | 0 | 0 | 0 |
| 5 Jan | 931.70 | 18.95 | 0 | 9.11 | 0 | 0 | 0 |
| 2 Jan | 925.70 | 18.95 | 0 | 8.48 | 0 | 0 | 0 |
| 1 Jan | 894.95 | 18.95 | 0 | 6.34 | 0 | 0 | 0 |
| 31 Dec | 886.70 | 18.95 | 0 | 5.7 | 0 | 0 | 0 |
For Hindalco Industries Ltd - strike price 830 expiring on 24FEB2026
Delta for 830 PE is -0.01
Historical price for 830 PE is as follows
On 20 Feb HINDALCO was trading at 935.70. The strike last trading price was 0.25, which was -0.2 lower than the previous day. The implied volatity was 52.55, the open interest changed by -8 which decreased total open position to 107
On 19 Feb HINDALCO was trading at 905.65. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was 40.17, the open interest changed by -56 which decreased total open position to 117
On 18 Feb HINDALCO was trading at 899.25. The strike last trading price was 0.65, which was -1 lower than the previous day. The implied volatity was 36.23, the open interest changed by -9 which decreased total open position to 172
On 17 Feb HINDALCO was trading at 890.10. The strike last trading price was 1.65, which was 0.4 higher than the previous day. The implied volatity was 37.25, the open interest changed by -2 which decreased total open position to 181
On 16 Feb HINDALCO was trading at 907.45. The strike last trading price was 1.25, which was -0.95 lower than the previous day. The implied volatity was 39.14, the open interest changed by -33 which decreased total open position to 184
On 13 Feb HINDALCO was trading at 909.00. The strike last trading price was 2.25, which was 0.8 higher than the previous day. The implied volatity was 38.05, the open interest changed by 56 which increased total open position to 217
On 12 Feb HINDALCO was trading at 964.40. The strike last trading price was 1.35, which was -0.85 lower than the previous day. The implied volatity was 49.17, the open interest changed by 31 which increased total open position to 159
On 11 Feb HINDALCO was trading at 965.95. The strike last trading price was 2.25, which was 0.3 higher than the previous day. The implied volatity was 52.82, the open interest changed by -9 which decreased total open position to 127
On 10 Feb HINDALCO was trading at 968.90. The strike last trading price was 1.95, which was -0.25 lower than the previous day. The implied volatity was 50.06, the open interest changed by 11 which increased total open position to 136
On 9 Feb HINDALCO was trading at 964.25. The strike last trading price was 2.15, which was -2.15 lower than the previous day. The implied volatity was 48.08, the open interest changed by -3 which decreased total open position to 123
On 6 Feb HINDALCO was trading at 942.55. The strike last trading price was 4.6, which was -0.55 lower than the previous day. The implied volatity was 45.96, the open interest changed by 9 which increased total open position to 124
On 5 Feb HINDALCO was trading at 935.45. The strike last trading price was 5.1, which was 1.6 higher than the previous day. The implied volatity was 45.67, the open interest changed by 3 which increased total open position to 115
On 4 Feb HINDALCO was trading at 964.95. The strike last trading price was 3.45, which was -0.9 lower than the previous day. The implied volatity was 48.17, the open interest changed by -6 which decreased total open position to 113
On 3 Feb HINDALCO was trading at 955.30. The strike last trading price was 4.1, which was -0.9 lower than the previous day. The implied volatity was 45.47, the open interest changed by -108 which decreased total open position to 114
On 2 Feb HINDALCO was trading at 930.50. The strike last trading price was 4.8, which was -4.7 lower than the previous day. The implied volatity was 41.94, the open interest changed by -1 which decreased total open position to 222
On 1 Feb HINDALCO was trading at 908.20. The strike last trading price was 9.9, which was 5.8 higher than the previous day. The implied volatity was 43.32, the open interest changed by 197 which increased total open position to 224
On 30 Jan HINDALCO was trading at 962.60. The strike last trading price was 4.3, which was 3.35 higher than the previous day. The implied volatity was 44.25, the open interest changed by 1 which increased total open position to 26
On 29 Jan HINDALCO was trading at 1024.05. The strike last trading price was 0.95, which was -0.9 lower than the previous day. The implied volatity was 41.78, the open interest changed by -1 which decreased total open position to 21
On 28 Jan HINDALCO was trading at 998.20. The strike last trading price was 1.85, which was -1.05 lower than the previous day. The implied volatity was 42.24, the open interest changed by -5 which decreased total open position to 22
On 27 Jan HINDALCO was trading at 961.85. The strike last trading price was 2.9, which was -0.9 lower than the previous day. The implied volatity was 38.38, the open interest changed by 1 which increased total open position to 27
On 23 Jan HINDALCO was trading at 950.30. The strike last trading price was 3.75, which was 0 lower than the previous day. The implied volatity was 35.93, the open interest changed by 1 which increased total open position to 25
On 22 Jan HINDALCO was trading at 944.45. The strike last trading price was 3.7, which was -1 lower than the previous day. The implied volatity was 34.18, the open interest changed by -1 which decreased total open position to 25
On 21 Jan HINDALCO was trading at 939.20. The strike last trading price was 4.5, which was -0.55 lower than the previous day. The implied volatity was 34.54, the open interest changed by 0 which decreased total open position to 26
On 20 Jan HINDALCO was trading at 928.10. The strike last trading price was 5, which was 0.6 higher than the previous day. The implied volatity was 32.92, the open interest changed by 25 which increased total open position to 26
On 19 Jan HINDALCO was trading at 939.95. The strike last trading price was 4.4, which was -14.55 lower than the previous day. The implied volatity was 33.25, the open interest changed by 0 which decreased total open position to 0
On 16 Jan HINDALCO was trading at 934.65. The strike last trading price was 18.95, which was 0 lower than the previous day. The implied volatity was 10.56, the open interest changed by 0 which decreased total open position to 0
On 14 Jan HINDALCO was trading at 955.35. The strike last trading price was 18.95, which was 0 lower than the previous day. The implied volatity was 12.04, the open interest changed by 0 which decreased total open position to 0
On 13 Jan HINDALCO was trading at 936.30. The strike last trading price was 18.95, which was 0 lower than the previous day. The implied volatity was 10.52, the open interest changed by 0 which decreased total open position to 0
On 12 Jan HINDALCO was trading at 920.15. The strike last trading price was 18.95, which was 0 lower than the previous day. The implied volatity was 8.79, the open interest changed by 0 which decreased total open position to 0
On 9 Jan HINDALCO was trading at 900.95. The strike last trading price was 18.95, which was 0 lower than the previous day. The implied volatity was 7.36, the open interest changed by 0 which decreased total open position to 0
On 8 Jan HINDALCO was trading at 903.95. The strike last trading price was 18.95, which was 0 lower than the previous day. The implied volatity was 7.24, the open interest changed by 0 which decreased total open position to 0
On 7 Jan HINDALCO was trading at 938.45. The strike last trading price was 18.95, which was 0 lower than the previous day. The implied volatity was 9.68, the open interest changed by 0 which decreased total open position to 0
On 6 Jan HINDALCO was trading at 942.25. The strike last trading price was 18.95, which was 0 lower than the previous day. The implied volatity was 9.9, the open interest changed by 0 which decreased total open position to 0
On 5 Jan HINDALCO was trading at 931.70. The strike last trading price was 18.95, which was 0 lower than the previous day. The implied volatity was 9.11, the open interest changed by 0 which decreased total open position to 0
On 2 Jan HINDALCO was trading at 925.70. The strike last trading price was 18.95, which was 0 lower than the previous day. The implied volatity was 8.48, the open interest changed by 0 which decreased total open position to 0
On 1 Jan HINDALCO was trading at 894.95. The strike last trading price was 18.95, which was 0 lower than the previous day. The implied volatity was 6.34, the open interest changed by 0 which decreased total open position to 0
On 31 Dec HINDALCO was trading at 886.70. The strike last trading price was 18.95, which was 0 lower than the previous day. The implied volatity was 5.7, the open interest changed by 0 which decreased total open position to 0
