HINDALCO

Hindalco Industries Ltd

864.45 +0.60 (0.07%)

L: 862.15 H: 882.3

Back to Option Chain

Historical option data for HINDALCO
24 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 27-JAN-2026 860 CE
Delta: 0.59 Vega: 1.02 Theta: -0.47 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	864.45	29.8 ₹ 20,860	-0.85 -595.00	22.36	807 5,64,900	23 16,100	284 1,98,800
23 Dec	863.85	30.45 ₹ 21,315	-1.15 -805.00	22.60	285 1,99,500	110 77,000	262 1,83,400
22 Dec	864.55	31.5 ₹ 22,050	7.75 5425.00	23.29	368 2,57,600	23 16,100	162 1,13,400
19 Dec	852.00	23.75 ₹ 16,625	-2.45 -1715.00	20.04	98 68,600	29 20,300	140 98,000
18 Dec	856.70	25.65 ₹ 17,955	2.15 1505.00	20.78	196 1,37,200	56 39,200	112 78,400
17 Dec	848.80	23.15 ₹ 16,205	5.9 4130.00	21.43	51 35,700	16 11,200	56 39,200
16 Dec	837.15	17.25 ₹ 12,075	-5.85 -4095.00	20.72	12 8,400	6 4,200	39 27,300
15 Dec	847.85	23 ₹ 16,100	-3.7 -2590.00	21.08	14 9,800	1 700	34 23,800
12 Dec	852.10	27 ₹ 18,900	11 7700.00	21.60	21 14,700	5 3,500	34 23,800
11 Dec	824.35	16 ₹ 11,200	1 700.00	22.02	1 700	0 0	28 19,600
10 Dec	821.75	15 ₹ 10,500	2 1400.00	21.81	3 2,100	0 0	27 18,900
9 Dec	812.90	13 ₹ 9,100	-5.45 -3815.00	22.62	1 700	0 0	27 18,900
8 Dec	819.45	18.45 ₹ 12,915	7 4900.00	-	0 0	0 0	27 18,900

5 Dec	823.25	18.45 ₹ 12,915	7 4900.00	23.37	1 700	0 0	26 18,200
4 Dec	810.80	11.45 ₹ 8,015	-1.85 -1295.00	-	0 0	0 0	0 0
3 Dec	816.30	11.45 ₹ 8,015	-1.85 -1295.00	-	0 0	0 0	0 0
2 Dec	806.85	11.45 ₹ 8,015	-1.85 -1295.00	-	0 0	0 0	0 0
1 Dec	810.80	11.45 ₹ 8,015	-1.85 -1295.00	-	0 0	0 0	0 0
28 Nov	808.40	11.45 ₹ 8,015	-1.85 -1295.00	-	0 0	1 700	0 0
27 Nov	807.55	11.45 ₹ 8,015	-1.85 -1295.00	19.62	1 700	0 0	25 17,500
26 Nov	800.80	13.3 ₹ 9,310	4.25 2975.00	22.62	5 3,500	2 1,400	24 16,800
25 Nov	789.35	9.05 ₹ 6,335	-0.95 -665.00	-	0 0	17 11,900	0 0
24 Nov	774.65	9.05 ₹ 6,335	-0.95 -665.00	24.58	17 11,900	16 11,200	21 14,700
21 Nov	777.70	10 ₹ 7,000	-6 -4200.00	24.11	5 3,500	1 700	4 2,800
20 Nov	799.80	16 ₹ 11,200	-2.05 -1435.00	-	1 700	0 0	2 1,400
18 Nov	797.15	18.05 ₹ 12,635	3.05 2135.00	-	0 0	0 0	0 0
14 Nov	803.65	18.05 ₹ 12,635	3.05 2135.00	23.20	3 2,100	-1 -700	2 1,400
12 Nov	794.40	15 ₹ 10,500	-1.55 -1085.00	-	0 0	0 0	0 0
11 Nov	793.75	15 ₹ 10,500	-1.55 -1085.00	-	0 0	0 0	0 0
10 Nov	785.20	15 ₹ 10,500	-1.55 -1085.00	-	0 0	0 0	0 0
7 Nov	790.40	15 ₹ 10,500	-1.55 -1085.00	22.57	1 700	0 0	3 2,100
6 Nov	788.40	16.55 ₹ 11,585	-40.5 -28350.00	-	3 2,100	2 1,400	2 1,400
4 Nov	831.40	57.05 ₹ 39,935	0 0.00	0.75	0 0	0 0	0 0
3 Nov	847.20	57.05 ₹ 39,935	0 0.00	-	0 0	0 0	0 0
31 Oct	847.85	57.05 ₹ 39,935	0 0.00	-	0 0	0 0	0 0
30 Oct	861.35	57.05 ₹ 39,935	0 0.00	-	0 0	0 0	0 0

For Hindalco Industries Ltd - strike price 860 expiring on 27JAN2026

Delta for 860 CE is 0.59

Historical price for 860 CE is as follows

On 24 Dec HINDALCO was trading at 864.45. The strike last trading price was 29.8, which was -0.85 lower than the previous day. The implied volatity was 22.36, the open interest changed by 23 which increased total open position to 284

On 23 Dec HINDALCO was trading at 863.85. The strike last trading price was 30.45, which was -1.15 lower than the previous day. The implied volatity was 22.60, the open interest changed by 110 which increased total open position to 262

On 22 Dec HINDALCO was trading at 864.55. The strike last trading price was 31.5, which was 7.75 higher than the previous day. The implied volatity was 23.29, the open interest changed by 23 which increased total open position to 162

On 19 Dec HINDALCO was trading at 852.00. The strike last trading price was 23.75, which was -2.45 lower than the previous day. The implied volatity was 20.04, the open interest changed by 29 which increased total open position to 140

On 18 Dec HINDALCO was trading at 856.70. The strike last trading price was 25.65, which was 2.15 higher than the previous day. The implied volatity was 20.78, the open interest changed by 56 which increased total open position to 112

On 17 Dec HINDALCO was trading at 848.80. The strike last trading price was 23.15, which was 5.9 higher than the previous day. The implied volatity was 21.43, the open interest changed by 16 which increased total open position to 56

On 16 Dec HINDALCO was trading at 837.15. The strike last trading price was 17.25, which was -5.85 lower than the previous day. The implied volatity was 20.72, the open interest changed by 6 which increased total open position to 39

On 15 Dec HINDALCO was trading at 847.85. The strike last trading price was 23, which was -3.7 lower than the previous day. The implied volatity was 21.08, the open interest changed by 1 which increased total open position to 34

On 12 Dec HINDALCO was trading at 852.10. The strike last trading price was 27, which was 11 higher than the previous day. The implied volatity was 21.60, the open interest changed by 5 which increased total open position to 34

On 11 Dec HINDALCO was trading at 824.35. The strike last trading price was 16, which was 1 higher than the previous day. The implied volatity was 22.02, the open interest changed by 0 which decreased total open position to 28

On 10 Dec HINDALCO was trading at 821.75. The strike last trading price was 15, which was 2 higher than the previous day. The implied volatity was 21.81, the open interest changed by 0 which decreased total open position to 27

On 9 Dec HINDALCO was trading at 812.90. The strike last trading price was 13, which was -5.45 lower than the previous day. The implied volatity was 22.62, the open interest changed by 0 which decreased total open position to 27

On 8 Dec HINDALCO was trading at 819.45. The strike last trading price was 18.45, which was 7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27

On 5 Dec HINDALCO was trading at 823.25. The strike last trading price was 18.45, which was 7 higher than the previous day. The implied volatity was 23.37, the open interest changed by 0 which decreased total open position to 26

On 4 Dec HINDALCO was trading at 810.80. The strike last trading price was 11.45, which was -1.85 lower than the previous day. The implied volatity was -, 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 11.45, which was -1.85 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 11.45, which was -1.85 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 11.45, which was -1.85 lower than the previous day. The implied volatity was -, 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 11.45, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 27 Nov HINDALCO was trading at 807.55. The strike last trading price was 11.45, which was -1.85 lower than the previous day. The implied volatity was 19.62, the open interest changed by 0 which decreased total open position to 25

On 26 Nov HINDALCO was trading at 800.80. The strike last trading price was 13.3, which was 4.25 higher than the previous day. The implied volatity was 22.62, the open interest changed by 2 which increased total open position to 24

On 25 Nov HINDALCO was trading at 789.35. The strike last trading price was 9.05, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 0

On 24 Nov HINDALCO was trading at 774.65. The strike last trading price was 9.05, which was -0.95 lower than the previous day. The implied volatity was 24.58, the open interest changed by 16 which increased total open position to 21

On 21 Nov HINDALCO was trading at 777.70. The strike last trading price was 10, which was -6 lower than the previous day. The implied volatity was 24.11, the open interest changed by 1 which increased total open position to 4

On 20 Nov HINDALCO was trading at 799.80. The strike last trading price was 16, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 18 Nov HINDALCO was trading at 797.15. The strike last trading price was 18.05, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov HINDALCO was trading at 803.65. The strike last trading price was 18.05, which was 3.05 higher than the previous day. The implied volatity was 23.20, the open interest changed by -1 which decreased total open position to 2

On 12 Nov HINDALCO was trading at 794.40. The strike last trading price was 15, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov HINDALCO was trading at 793.75. The strike last trading price was 15, which was -1.55 lower than the previous day. The implied volatity was -, 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 15, which was -1.55 lower than the previous day. The implied volatity was -, 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 15, which was -1.55 lower than the previous day. The implied volatity was 22.57, the open interest changed by 0 which decreased total open position to 3

On 6 Nov HINDALCO was trading at 788.40. The strike last trading price was 16.55, which was -40.5 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

On 4 Nov HINDALCO was trading at 831.40. The strike last trading price was 57.05, which was 0 lower than the previous day. The implied volatity was 0.75, 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 57.05, 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 31 Oct HINDALCO was trading at 847.85. The strike last trading price was 57.05, 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 57.05, 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

HINDALCO 27JAN2026 860 PE
Delta: -0.41 Vega: 1.03 Theta: -0.27 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	864.45	20 ₹ 14,000	-1 -700.00	24.43	878 6,14,600	132 92,400	400 2,80,000
23 Dec	863.85	21.1 ₹ 14,770	-0.25 -175.00	25.20	244 1,70,800	31 21,700	267 1,86,900
22 Dec	864.55	21.4 ₹ 14,980	-2.95 -2065.00	25.13	497 3,47,900	167 1,16,900	236 1,65,200
19 Dec	852.00	24.5 ₹ 17,150	1.5 1050.00	23.33	61 42,700	7 4,900	70 49,000
18 Dec	856.70	23 ₹ 16,100	-6.6 -4620.00	22.31	74 51,800	51 35,700	63 44,100
17 Dec	848.80	29.6 ₹ 20,720	-25.5 -17850.00	25.03	12 8,400	0 0	0 0
16 Dec	837.15	55.1 ₹ 38,570	0 0.00	-	0 0	0 0	0 0
15 Dec	847.85	55.1 ₹ 38,570	0 0.00	-	0 0	0 0	0 0
12 Dec	852.10	55.1 ₹ 38,570	0 0.00	0.22	0 0	0 0	0 0
11 Dec	824.35	55.1 ₹ 38,570	0 0.00	-	0 0	0 0	0 0
10 Dec	821.75	55.1 ₹ 38,570	0 0.00	-	0 0	0 0	0 0
9 Dec	812.90	55.1 ₹ 38,570	0 0.00	-	0 0	0 0	0 0
8 Dec	819.45	55.1 ₹ 38,570	0 0.00	-	0 0	0 0	0 0
5 Dec	823.25	55.1 ₹ 38,570	0 0.00	-	0 0	0 0	0 0
4 Dec	810.80	55.1 ₹ 38,570	0 0.00	-	0 0	0 0	0 0
3 Dec	816.30	55.1 ₹ 38,570	0 0.00	-	0 0	0 0	0 0
2 Dec	806.85	55.1 ₹ 38,570	0 0.00	-	0 0	0 0	0 0
1 Dec	810.80	55.1 ₹ 38,570	0 0.00	-	0 0	0 0	0 0
28 Nov	808.40	55.1 ₹ 38,570	0 0.00	-	0 0	0 0	0 0
27 Nov	807.55	55.1 ₹ 38,570	0 0.00	-	0 0	0 0	0 0
26 Nov	800.80	55.1 ₹ 38,570	0 0.00	-	0 0	0 0	0 0
25 Nov	789.35	55.1 ₹ 38,570	0 0.00	-	0 0	0 0	0 0
24 Nov	774.65	55.1 ₹ 38,570	0 0.00	-	0 0	0 0	0 0
21 Nov	777.70	55.1 ₹ 38,570	0 0.00	-	0 0	0 0	0 0
20 Nov	799.80	55.1 ₹ 38,570	0 0.00	-	0 0	0 0	0 0
18 Nov	797.15	55.1 ₹ 38,570	0 0.00	-	0 0	0 0	0 0
14 Nov	803.65	55.1 ₹ 38,570	0 0.00	-	0 0	0 0	0 0
12 Nov	794.40	55.1 ₹ 38,570	0 0.00	-	0 0	0 0	0 0
11 Nov	793.75	55.1 ₹ 38,570	0 0.00	-	0 0	0 0	0 0
10 Nov	785.20	55.1 ₹ 38,570	0 0.00	-	0 0	0 0	0 0
7 Nov	790.40	55.1 ₹ 38,570	0 0.00	-	0 0	0 0	0 0
6 Nov	788.40	55.1 ₹ 38,570	0 0.00	-	0 0	0 0	0 0
4 Nov	831.40	55.1 ₹ 38,570	0 0.00	-	0 0	0 0	0 0
3 Nov	847.20	55.1 ₹ 38,570	0 0.00	0.45	0 0	0 0	0 0
31 Oct	847.85	55.1 ₹ 38,570	0 0.00	-	0 0	0 0	0 0
30 Oct	861.35	55.1 ₹ 38,570	0 0.00	-	0 0	0 0	0 0

For Hindalco Industries Ltd - strike price 860 expiring on 27JAN2026

Delta for 860 PE is -0.41

Historical price for 860 PE is as follows

On 24 Dec HINDALCO was trading at 864.45. The strike last trading price was 20, which was -1 lower than the previous day. The implied volatity was 24.43, the open interest changed by 132 which increased total open position to 400

On 23 Dec HINDALCO was trading at 863.85. The strike last trading price was 21.1, which was -0.25 lower than the previous day. The implied volatity was 25.20, the open interest changed by 31 which increased total open position to 267

On 22 Dec HINDALCO was trading at 864.55. The strike last trading price was 21.4, which was -2.95 lower than the previous day. The implied volatity was 25.13, the open interest changed by 167 which increased total open position to 236

On 19 Dec HINDALCO was trading at 852.00. The strike last trading price was 24.5, which was 1.5 higher than the previous day. The implied volatity was 23.33, the open interest changed by 7 which increased total open position to 70

On 18 Dec HINDALCO was trading at 856.70. The strike last trading price was 23, which was -6.6 lower than the previous day. The implied volatity was 22.31, the open interest changed by 51 which increased total open position to 63

On 17 Dec HINDALCO was trading at 848.80. The strike last trading price was 29.6, which was -25.5 lower than the previous day. The implied volatity was 25.03, the open interest changed by 0 which decreased total open position to 0

On 16 Dec HINDALCO was trading at 837.15. The strike last trading price was 55.1, 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 15 Dec HINDALCO was trading at 847.85. The strike last trading price was 55.1, 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 Dec HINDALCO was trading at 852.10. The strike last trading price was 55.1, which was 0 lower than the previous day. The implied volatity was 0.22, the open interest changed by 0 which decreased total open position to 0

On 11 Dec HINDALCO was trading at 824.35. The strike last trading price was 55.1, 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 10 Dec HINDALCO was trading at 821.75. The strike last trading price was 55.1, 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 Dec HINDALCO was trading at 812.90. The strike last trading price was 55.1, 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 Dec HINDALCO was trading at 819.45. The strike last trading price was 55.1, 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 Dec HINDALCO was trading at 823.25. The strike last trading price was 55.1, 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 55.1, 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 Dec HINDALCO was trading at 816.30. The strike last trading price was 55.1, 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 55.1, 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 Dec HINDALCO was trading at 810.80. The strike last trading price was 55.1, 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 Nov HINDALCO was trading at 808.40. The strike last trading price was 55.1, 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 Nov HINDALCO was trading at 807.55. The strike last trading price was 55.1, 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 26 Nov HINDALCO was trading at 800.80. The strike last trading price was 55.1, 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 25 Nov HINDALCO was trading at 789.35. The strike last trading price was 55.1, 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 24 Nov HINDALCO was trading at 774.65. The strike last trading price was 55.1, 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 Nov HINDALCO was trading at 777.70. The strike last trading price was 55.1, 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 Nov HINDALCO was trading at 799.80. The strike last trading price was 55.1, 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 18 Nov HINDALCO was trading at 797.15. The strike last trading price was 55.1, 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 Nov HINDALCO was trading at 803.65. The strike last trading price was 55.1, 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 Nov HINDALCO was trading at 794.40. The strike last trading price was 55.1, 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 11 Nov HINDALCO was trading at 793.75. The strike last trading price was 55.1, 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 10 Nov HINDALCO was trading at 785.20. The strike last trading price was 55.1, 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 Nov HINDALCO was trading at 790.40. The strike last trading price was 55.1, 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 Nov HINDALCO was trading at 788.40. The strike last trading price was 55.1, 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 Nov HINDALCO was trading at 831.40. The strike last trading price was 55.1, 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 55.1, which was 0 lower than the previous day. The implied volatity was 0.45, 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 55.1, 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 55.1, 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

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