HINDALCO
Hindalco Industries Ltd
Historical option data for HINDALCO
06 Mar 2026 04:10 PM IST
| HINDALCO 30-MAR-2026 910 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.8
Vega: 0.69
Theta: -0.62
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 6 Mar | 958.90 | 64.95 | 1.25 | 29.43 | 42 | -5 | 194 | |||||||||
| 5 Mar | 954.95 | 63.8 | 21.9 | 31.18 | 397 | -62 | 205 | |||||||||
| 4 Mar | 921.80 | 41.15 | -7.75 | 31.64 | 395 | 42 | 268 | |||||||||
| 2 Mar | 940.00 | 50.4 | 10.3 | 27.29 | 402 | 30 | 226 | |||||||||
| 27 Feb | 924.70 | 40.05 | -9.4 | 25.36 | 149 | -16 | 199 | |||||||||
| 26 Feb | 941.30 | 49.75 | -0.35 | 22.81 | 63 | 4 | 216 | |||||||||
| 25 Feb | 937.40 | 49.3 | 7.4 | 25.95 | 164 | -17 | 213 | |||||||||
|
|
||||||||||||||||
| 24 Feb | 922.85 | 42.85 | 4.75 | 26.51 | 633 | -37 | 231 | |||||||||
| 23 Feb | 916.20 | 37 | -12.05 | 26.52 | 763 | 49 | 267 | |||||||||
| 20 Feb | 935.70 | 48.9 | 15.3 | 24.24 | 561 | -69 | 220 | |||||||||
| 19 Feb | 905.65 | 32 | 0.5 | 25.37 | 681 | 97 | 288 | |||||||||
| 18 Feb | 899.25 | 31.4 | 4.05 | 27 | 299 | 93 | 188 | |||||||||
| 17 Feb | 890.10 | 27.3 | -9.9 | 26.54 | 76 | 17 | 94 | |||||||||
| 16 Feb | 907.45 | 37.2 | -2.5 | 27.26 | 92 | 52 | 75 | |||||||||
| 13 Feb | 909.00 | 38.85 | -47.05 | 27.93 | 35 | 22 | 22 | |||||||||
| 12 Feb | 964.40 | 85.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 965.95 | 85.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 968.90 | 85.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 964.25 | 85.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 942.55 | 85.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 935.45 | 85.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 964.95 | 85.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 955.30 | 85.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 930.50 | 85.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 908.20 | 85.9 | 0 | 0.05 | 0 | 0 | 0 | |||||||||
| 30 Jan | 962.60 | 85.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 1024.05 | 85.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 998.20 | 85.9 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Hindalco Industries Ltd - strike price 910 expiring on 30MAR2026
Delta for 910 CE is 0.8
Historical price for 910 CE is as follows
On 6 Mar HINDALCO was trading at 958.90. The strike last trading price was 64.95, which was 1.25 higher than the previous day. The implied volatity was 29.43, the open interest changed by -5 which decreased total open position to 194
On 5 Mar HINDALCO was trading at 954.95. The strike last trading price was 63.8, which was 21.9 higher than the previous day. The implied volatity was 31.18, the open interest changed by -62 which decreased total open position to 205
On 4 Mar HINDALCO was trading at 921.80. The strike last trading price was 41.15, which was -7.75 lower than the previous day. The implied volatity was 31.64, the open interest changed by 42 which increased total open position to 268
On 2 Mar HINDALCO was trading at 940.00. The strike last trading price was 50.4, which was 10.3 higher than the previous day. The implied volatity was 27.29, the open interest changed by 30 which increased total open position to 226
On 27 Feb HINDALCO was trading at 924.70. The strike last trading price was 40.05, which was -9.4 lower than the previous day. The implied volatity was 25.36, the open interest changed by -16 which decreased total open position to 199
On 26 Feb HINDALCO was trading at 941.30. The strike last trading price was 49.75, which was -0.35 lower than the previous day. The implied volatity was 22.81, the open interest changed by 4 which increased total open position to 216
On 25 Feb HINDALCO was trading at 937.40. The strike last trading price was 49.3, which was 7.4 higher than the previous day. The implied volatity was 25.95, the open interest changed by -17 which decreased total open position to 213
On 24 Feb HINDALCO was trading at 922.85. The strike last trading price was 42.85, which was 4.75 higher than the previous day. The implied volatity was 26.51, the open interest changed by -37 which decreased total open position to 231
On 23 Feb HINDALCO was trading at 916.20. The strike last trading price was 37, which was -12.05 lower than the previous day. The implied volatity was 26.52, the open interest changed by 49 which increased total open position to 267
On 20 Feb HINDALCO was trading at 935.70. The strike last trading price was 48.9, which was 15.3 higher than the previous day. The implied volatity was 24.24, the open interest changed by -69 which decreased total open position to 220
On 19 Feb HINDALCO was trading at 905.65. The strike last trading price was 32, which was 0.5 higher than the previous day. The implied volatity was 25.37, the open interest changed by 97 which increased total open position to 288
On 18 Feb HINDALCO was trading at 899.25. The strike last trading price was 31.4, which was 4.05 higher than the previous day. The implied volatity was 27, the open interest changed by 93 which increased total open position to 188
On 17 Feb HINDALCO was trading at 890.10. The strike last trading price was 27.3, which was -9.9 lower than the previous day. The implied volatity was 26.54, the open interest changed by 17 which increased total open position to 94
On 16 Feb HINDALCO was trading at 907.45. The strike last trading price was 37.2, which was -2.5 lower than the previous day. The implied volatity was 27.26, the open interest changed by 52 which increased total open position to 75
On 13 Feb HINDALCO was trading at 909.00. The strike last trading price was 38.85, which was -47.05 lower than the previous day. The implied volatity was 27.93, the open interest changed by 22 which increased total open position to 22
On 12 Feb HINDALCO was trading at 964.40. The strike last trading price was 85.9, 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 Feb HINDALCO was trading at 965.95. The strike last trading price was 85.9, 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 Feb HINDALCO was trading at 968.90. The strike last trading price was 85.9, 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 Feb HINDALCO was trading at 964.25. The strike last trading price was 85.9, 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 Feb HINDALCO was trading at 942.55. The strike last trading price was 85.9, 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 Feb HINDALCO was trading at 935.45. The strike last trading price was 85.9, 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 Feb HINDALCO was trading at 964.95. The strike last trading price was 85.9, 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 Feb HINDALCO was trading at 955.30. The strike last trading price was 85.9, 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 Feb HINDALCO was trading at 930.50. The strike last trading price was 85.9, 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 Feb HINDALCO was trading at 908.20. The strike last trading price was 85.9, which was 0 lower than the previous day. The implied volatity was 0.05, 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 85.9, 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 85.9, 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 85.9, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
| HINDALCO 30MAR2026 910 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.25
Vega: 0.78
Theta: -0.55
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 6 Mar | 958.90 | 14.55 | -0.3 | 37.75 | 692 | 41 | 373 |
| 5 Mar | 954.95 | 13.85 | -11.95 | 34.97 | 2,057 | -40 | 332 |
| 4 Mar | 921.80 | 26.1 | 8.5 | 35.77 | 1,944 | 34 | 373 |
| 2 Mar | 940.00 | 16.7 | -2.75 | 31.42 | 1,415 | -51 | 339 |
| 27 Feb | 924.70 | 19.35 | 5.15 | 27.75 | 711 | 62 | 386 |
| 26 Feb | 941.30 | 14 | -1.95 | 27.38 | 297 | 14 | 323 |
| 25 Feb | 937.40 | 16.25 | -5.8 | 27.71 | 763 | 2 | 308 |
| 24 Feb | 922.85 | 20.85 | -6.95 | 28.06 | 642 | 47 | 304 |
| 23 Feb | 916.20 | 28.7 | 8.95 | 31.26 | 1,110 | -174 | 260 |
| 20 Feb | 935.70 | 19.6 | -9.95 | 28.79 | 617 | 296 | 434 |
| 19 Feb | 905.65 | 32.15 | -2.25 | 29.09 | 218 | 86 | 136 |
| 18 Feb | 899.25 | 35.1 | -8.3 | 29 | 70 | 23 | 49 |
| 17 Feb | 890.10 | 43.4 | 11.05 | 32.23 | 10 | 2 | 26 |
| 16 Feb | 907.45 | 32.6 | -2.45 | 29.65 | 29 | 17 | 22 |
| 13 Feb | 909.00 | 35.05 | 15.05 | 30.4 | 8 | 0 | 3 |
| 12 Feb | 964.40 | 20 | 1 | 34.76 | 1 | 0 | 2 |
| 11 Feb | 965.95 | 19 | 9.5 | - | 0 | 0 | 2 |
| 10 Feb | 968.90 | 19 | 9.5 | 34.11 | 1 | 0 | 1 |
| 9 Feb | 964.25 | 9.5 | -15 | - | 0 | 0 | 1 |
| 6 Feb | 942.55 | 9.5 | -15 | - | 0 | 0 | 1 |
| 5 Feb | 935.45 | 9.5 | -15 | - | 0 | 0 | 1 |
| 4 Feb | 964.95 | 9.5 | -15 | - | 0 | 0 | 1 |
| 3 Feb | 955.30 | 9.5 | -15 | - | 0 | 0 | 1 |
| 2 Feb | 930.50 | 9.5 | -15 | - | 0 | 0 | 1 |
| 1 Feb | 908.20 | 9.5 | -15 | - | 0 | 0 | 1 |
| 30 Jan | 962.60 | 9.5 | -15 | - | 0 | 0 | 1 |
| 29 Jan | 1024.05 | 9.5 | -15 | 32.29 | 1 | 0 | 0 |
| 28 Jan | 998.20 | 24.5 | 0 | 7.37 | 0 | 0 | 0 |
For Hindalco Industries Ltd - strike price 910 expiring on 30MAR2026
Delta for 910 PE is -0.25
Historical price for 910 PE is as follows
On 6 Mar HINDALCO was trading at 958.90. The strike last trading price was 14.55, which was -0.3 lower than the previous day. The implied volatity was 37.75, the open interest changed by 41 which increased total open position to 373
On 5 Mar HINDALCO was trading at 954.95. The strike last trading price was 13.85, which was -11.95 lower than the previous day. The implied volatity was 34.97, the open interest changed by -40 which decreased total open position to 332
On 4 Mar HINDALCO was trading at 921.80. The strike last trading price was 26.1, which was 8.5 higher than the previous day. The implied volatity was 35.77, the open interest changed by 34 which increased total open position to 373
On 2 Mar HINDALCO was trading at 940.00. The strike last trading price was 16.7, which was -2.75 lower than the previous day. The implied volatity was 31.42, the open interest changed by -51 which decreased total open position to 339
On 27 Feb HINDALCO was trading at 924.70. The strike last trading price was 19.35, which was 5.15 higher than the previous day. The implied volatity was 27.75, the open interest changed by 62 which increased total open position to 386
On 26 Feb HINDALCO was trading at 941.30. The strike last trading price was 14, which was -1.95 lower than the previous day. The implied volatity was 27.38, the open interest changed by 14 which increased total open position to 323
On 25 Feb HINDALCO was trading at 937.40. The strike last trading price was 16.25, which was -5.8 lower than the previous day. The implied volatity was 27.71, the open interest changed by 2 which increased total open position to 308
On 24 Feb HINDALCO was trading at 922.85. The strike last trading price was 20.85, which was -6.95 lower than the previous day. The implied volatity was 28.06, the open interest changed by 47 which increased total open position to 304
On 23 Feb HINDALCO was trading at 916.20. The strike last trading price was 28.7, which was 8.95 higher than the previous day. The implied volatity was 31.26, the open interest changed by -174 which decreased total open position to 260
On 20 Feb HINDALCO was trading at 935.70. The strike last trading price was 19.6, which was -9.95 lower than the previous day. The implied volatity was 28.79, the open interest changed by 296 which increased total open position to 434
On 19 Feb HINDALCO was trading at 905.65. The strike last trading price was 32.15, which was -2.25 lower than the previous day. The implied volatity was 29.09, the open interest changed by 86 which increased total open position to 136
On 18 Feb HINDALCO was trading at 899.25. The strike last trading price was 35.1, which was -8.3 lower than the previous day. The implied volatity was 29, the open interest changed by 23 which increased total open position to 49
On 17 Feb HINDALCO was trading at 890.10. The strike last trading price was 43.4, which was 11.05 higher than the previous day. The implied volatity was 32.23, the open interest changed by 2 which increased total open position to 26
On 16 Feb HINDALCO was trading at 907.45. The strike last trading price was 32.6, which was -2.45 lower than the previous day. The implied volatity was 29.65, the open interest changed by 17 which increased total open position to 22
On 13 Feb HINDALCO was trading at 909.00. The strike last trading price was 35.05, which was 15.05 higher than the previous day. The implied volatity was 30.4, the open interest changed by 0 which decreased total open position to 3
On 12 Feb HINDALCO was trading at 964.40. The strike last trading price was 20, which was 1 higher than the previous day. The implied volatity was 34.76, 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 19, which was 9.5 higher 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 19, which was 9.5 higher than the previous day. The implied volatity was 34.11, the open interest changed by 0 which decreased total open position to 1
On 9 Feb HINDALCO was trading at 964.25. The strike last trading price was 9.5, which was -15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Feb HINDALCO was trading at 942.55. The strike last trading price was 9.5, which was -15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Feb HINDALCO was trading at 935.45. The strike last trading price was 9.5, which was -15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 4 Feb HINDALCO was trading at 964.95. The strike last trading price was 9.5, which was -15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 3 Feb HINDALCO was trading at 955.30. The strike last trading price was 9.5, which was -15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Feb HINDALCO was trading at 930.50. The strike last trading price was 9.5, which was -15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 1 Feb HINDALCO was trading at 908.20. The strike last trading price was 9.5, which was -15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 30 Jan HINDALCO was trading at 962.60. The strike last trading price was 9.5, which was -15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 29 Jan HINDALCO was trading at 1024.05. The strike last trading price was 9.5, which was -15 lower than the previous day. The implied volatity was 32.29, 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 24.5, which was 0 lower than the previous day. The implied volatity was 7.37, the open interest changed by 0 which decreased total open position to 0
