HINDALCO
Hindalco Industries Ltd
Historical option data for HINDALCO
24 Feb 2026 04:10 PM IST
| HINDALCO 30-MAR-2026 920 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.59
Vega: 1.1
Theta: -0.57
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Feb | 922.85 | 37 | 4.35 | 26.45 | 2,227 | 151 | 1,115 | |||||||||
| 23 Feb | 916.20 | 31.7 | -11.2 | 26.47 | 1,856 | 514 | 920 | |||||||||
|
|
||||||||||||||||
| 20 Feb | 935.70 | 42.9 | 15.1 | 24.57 | 1,804 | -133 | 414 | |||||||||
| 19 Feb | 905.65 | 27.7 | 0.95 | 25.74 | 1,034 | 215 | 546 | |||||||||
| 18 Feb | 899.25 | 26.8 | 3.4 | 26.89 | 512 | 35 | 329 | |||||||||
| 17 Feb | 890.10 | 23.75 | -8.7 | 26.98 | 203 | 131 | 294 | |||||||||
| 16 Feb | 907.45 | 32.15 | -2.85 | 27.12 | 105 | 18 | 168 | |||||||||
| 13 Feb | 909.00 | 33.4 | -36.6 | 27.45 | 350 | 118 | 150 | |||||||||
| 12 Feb | 964.40 | 70 | 14.75 | - | 0 | 0 | 32 | |||||||||
| 11 Feb | 965.95 | 70 | 14.75 | 24.46 | 3 | 1 | 32 | |||||||||
| 10 Feb | 968.90 | 55.25 | -16.2 | - | 0 | 0 | 31 | |||||||||
| 9 Feb | 964.25 | 55.25 | -16.2 | - | 0 | 0 | 31 | |||||||||
| 6 Feb | 942.55 | 55.25 | -16.2 | - | 0 | 0 | 31 | |||||||||
| 5 Feb | 935.45 | 55.25 | -16.2 | 28.32 | 1 | 0 | 32 | |||||||||
| 4 Feb | 964.95 | 71.45 | 19.45 | - | 0 | 0 | 32 | |||||||||
| 3 Feb | 955.30 | 71.45 | 19.45 | 29.5 | 7 | -2 | 32 | |||||||||
| 2 Feb | 930.50 | 52 | 8.15 | 24.26 | 40 | 29 | 34 | |||||||||
| 1 Feb | 908.20 | 43.85 | -2.85 | 30.26 | 22 | 5 | 5 | |||||||||
| 30 Jan | 962.60 | 46.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 1024.05 | 46.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 998.20 | 46.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Jan | 961.85 | 46.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Jan | 950.30 | 46.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Jan | 944.45 | 46.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Jan | 939.20 | 46.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Jan | 928.10 | 46.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Jan | 939.95 | 46.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 934.65 | 46.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 955.35 | 46.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 936.30 | 46.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 920.15 | 46.7 | 0 | 0.27 | 0 | 0 | 0 | |||||||||
| 9 Jan | 900.95 | 46.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 903.95 | 46.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 938.45 | 46.7 | - | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 942.25 | 46.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 931.70 | 46.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 925.70 | 46.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 894.95 | 46.7 | 0 | 0.18 | 0 | 0 | 0 | |||||||||
| 31 Dec | 886.70 | 46.7 | 0 | - | 0 | 0 | 0 | |||||||||
For Hindalco Industries Ltd - strike price 920 expiring on 30MAR2026
Delta for 920 CE is 0.59
Historical price for 920 CE is as follows
On 24 Feb HINDALCO was trading at 922.85. The strike last trading price was 37, which was 4.35 higher than the previous day. The implied volatity was 26.45, the open interest changed by 151 which increased total open position to 1115
On 23 Feb HINDALCO was trading at 916.20. The strike last trading price was 31.7, which was -11.2 lower than the previous day. The implied volatity was 26.47, the open interest changed by 514 which increased total open position to 920
On 20 Feb HINDALCO was trading at 935.70. The strike last trading price was 42.9, which was 15.1 higher than the previous day. The implied volatity was 24.57, the open interest changed by -133 which decreased total open position to 414
On 19 Feb HINDALCO was trading at 905.65. The strike last trading price was 27.7, which was 0.95 higher than the previous day. The implied volatity was 25.74, the open interest changed by 215 which increased total open position to 546
On 18 Feb HINDALCO was trading at 899.25. The strike last trading price was 26.8, which was 3.4 higher than the previous day. The implied volatity was 26.89, the open interest changed by 35 which increased total open position to 329
On 17 Feb HINDALCO was trading at 890.10. The strike last trading price was 23.75, which was -8.7 lower than the previous day. The implied volatity was 26.98, the open interest changed by 131 which increased total open position to 294
On 16 Feb HINDALCO was trading at 907.45. The strike last trading price was 32.15, which was -2.85 lower than the previous day. The implied volatity was 27.12, the open interest changed by 18 which increased total open position to 168
On 13 Feb HINDALCO was trading at 909.00. The strike last trading price was 33.4, which was -36.6 lower than the previous day. The implied volatity was 27.45, the open interest changed by 118 which increased total open position to 150
On 12 Feb HINDALCO was trading at 964.40. The strike last trading price was 70, which was 14.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 11 Feb HINDALCO was trading at 965.95. The strike last trading price was 70, which was 14.75 higher than the previous day. The implied volatity was 24.46, the open interest changed by 1 which increased total open position to 32
On 10 Feb HINDALCO was trading at 968.90. The strike last trading price was 55.25, which was -16.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 9 Feb HINDALCO was trading at 964.25. The strike last trading price was 55.25, which was -16.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 6 Feb HINDALCO was trading at 942.55. The strike last trading price was 55.25, which was -16.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 5 Feb HINDALCO was trading at 935.45. The strike last trading price was 55.25, which was -16.2 lower than the previous day. The implied volatity was 28.32, the open interest changed by 0 which decreased total open position to 32
On 4 Feb HINDALCO was trading at 964.95. The strike last trading price was 71.45, which was 19.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 3 Feb HINDALCO was trading at 955.30. The strike last trading price was 71.45, which was 19.45 higher than the previous day. The implied volatity was 29.5, the open interest changed by -2 which decreased total open position to 32
On 2 Feb HINDALCO was trading at 930.50. The strike last trading price was 52, which was 8.15 higher than the previous day. The implied volatity was 24.26, the open interest changed by 29 which increased total open position to 34
On 1 Feb HINDALCO was trading at 908.20. The strike last trading price was 43.85, which was -2.85 lower than the previous day. The implied volatity was 30.26, the open interest changed by 5 which increased total open position to 5
On 30 Jan HINDALCO was trading at 962.60. The strike last trading price was 46.7, 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 46.7, 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 46.7, 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 46.7, 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 46.7, 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 46.7, 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 46.7, 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 46.7, 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 46.7, 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 46.7, 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 46.7, 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 46.7, 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 46.7, which was 0 lower than the previous day. The implied volatity was 0.27, 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 46.7, 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 46.7, 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 46.7, which was - 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 46.7, 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 46.7, 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 46.7, 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 46.7, which was 0 lower than the previous day. The implied volatity was 0.18, 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 46.7, 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 30MAR2026 920 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.41
Vega: 1.1
Theta: -0.35
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Feb | 922.85 | 25.2 | -7.75 | 28.3 | 1,001 | 205 | 575 |
| 23 Feb | 916.20 | 34.05 | 10.6 | 31.78 | 732 | 38 | 361 |
| 20 Feb | 935.70 | 23.3 | -11.05 | 28.7 | 447 | 188 | 324 |
| 19 Feb | 905.65 | 37.4 | -5.8 | 29.16 | 227 | 108 | 136 |
| 18 Feb | 899.25 | 43.2 | -1.35 | 31.26 | 8 | -1 | 27 |
| 17 Feb | 890.10 | 44.55 | 8.1 | 28.33 | 4 | 1 | 29 |
| 16 Feb | 907.45 | 37.45 | -1.15 | 29.5 | 22 | 2 | 26 |
| 13 Feb | 909.00 | 38.6 | 16.7 | 29.2 | 42 | 7 | 26 |
| 12 Feb | 964.40 | 21.9 | -0.25 | - | 0 | 0 | 19 |
| 11 Feb | 965.95 | 21.9 | -0.25 | - | 0 | 0 | 19 |
| 10 Feb | 968.90 | 21.9 | -0.25 | 34.01 | 1 | 0 | 18 |
| 9 Feb | 964.25 | 22.15 | -21.85 | - | 0 | 0 | 18 |
| 6 Feb | 942.55 | 22.15 | -21.85 | - | 0 | 0 | 18 |
| 5 Feb | 935.45 | 22.15 | -21.85 | - | 0 | 0 | 18 |
| 4 Feb | 964.95 | 22.15 | -21.85 | - | 0 | 0 | 18 |
| 3 Feb | 955.30 | 22.15 | -21.85 | 29.2 | 1 | 0 | 17 |
| 2 Feb | 930.50 | 44 | 18.75 | - | 0 | 0 | 17 |
| 1 Feb | 908.20 | 44 | 18.75 | 31.55 | 10 | -1 | 17 |
| 30 Jan | 962.60 | 25.25 | 12.3 | 32.55 | 9 | 4 | 18 |
| 29 Jan | 1024.05 | 12.95 | -3.05 | 34.04 | 16 | 12 | 14 |
| 28 Jan | 998.20 | 16 | -6.1 | 32.45 | 4 | -2 | 3 |
| 27 Jan | 961.85 | 22.1 | -1.9 | 29.2 | 2 | 1 | 4 |
| 23 Jan | 950.30 | 24 | -7 | 27.8 | 4 | -1 | 0 |
| 22 Jan | 944.45 | 31 | -37.95 | - | 0 | 0 | 1 |
| 21 Jan | 939.20 | 31 | -37.95 | - | 0 | 0 | 1 |
| 20 Jan | 928.10 | 31 | -37.95 | - | 0 | 0 | 1 |
| 19 Jan | 939.95 | 31 | -37.95 | - | 0 | 0 | 1 |
| 16 Jan | 934.65 | 31 | -37.95 | - | 0 | 0 | 1 |
| 14 Jan | 955.35 | 31 | -37.95 | - | 0 | 0 | 1 |
| 13 Jan | 936.30 | 31 | -37.95 | 28.02 | 1 | 0 | 0 |
| 12 Jan | 920.15 | 68.95 | 0 | 1.35 | 0 | 0 | 0 |
| 9 Jan | 900.95 | 68.95 | 0 | - | 0 | 0 | 0 |
| 8 Jan | 903.95 | 68.95 | 0 | 0.26 | 0 | 0 | 0 |
| 7 Jan | 938.45 | 68.95 | - | - | 0 | 0 | 0 |
| 6 Jan | 942.25 | 68.95 | 0 | 2.81 | 0 | 0 | 0 |
| 5 Jan | 931.70 | 68.95 | 0 | - | 0 | 0 | 0 |
| 2 Jan | 925.70 | 68.95 | 0 | - | 0 | 0 | 0 |
| 1 Jan | 894.95 | 68.95 | 0 | - | 0 | 0 | 0 |
| 31 Dec | 886.70 | 68.95 | 0 | - | 0 | 0 | 0 |
For Hindalco Industries Ltd - strike price 920 expiring on 30MAR2026
Delta for 920 PE is -0.41
Historical price for 920 PE is as follows
On 24 Feb HINDALCO was trading at 922.85. The strike last trading price was 25.2, which was -7.75 lower than the previous day. The implied volatity was 28.3, the open interest changed by 205 which increased total open position to 575
On 23 Feb HINDALCO was trading at 916.20. The strike last trading price was 34.05, which was 10.6 higher than the previous day. The implied volatity was 31.78, the open interest changed by 38 which increased total open position to 361
On 20 Feb HINDALCO was trading at 935.70. The strike last trading price was 23.3, which was -11.05 lower than the previous day. The implied volatity was 28.7, the open interest changed by 188 which increased total open position to 324
On 19 Feb HINDALCO was trading at 905.65. The strike last trading price was 37.4, which was -5.8 lower than the previous day. The implied volatity was 29.16, the open interest changed by 108 which increased total open position to 136
On 18 Feb HINDALCO was trading at 899.25. The strike last trading price was 43.2, which was -1.35 lower than the previous day. The implied volatity was 31.26, the open interest changed by -1 which decreased total open position to 27
On 17 Feb HINDALCO was trading at 890.10. The strike last trading price was 44.55, which was 8.1 higher than the previous day. The implied volatity was 28.33, the open interest changed by 1 which increased total open position to 29
On 16 Feb HINDALCO was trading at 907.45. The strike last trading price was 37.45, which was -1.15 lower than the previous day. The implied volatity was 29.5, the open interest changed by 2 which increased total open position to 26
On 13 Feb HINDALCO was trading at 909.00. The strike last trading price was 38.6, which was 16.7 higher than the previous day. The implied volatity was 29.2, the open interest changed by 7 which increased total open position to 26
On 12 Feb HINDALCO was trading at 964.40. The strike last trading price was 21.9, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 11 Feb HINDALCO was trading at 965.95. The strike last trading price was 21.9, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 10 Feb HINDALCO was trading at 968.90. The strike last trading price was 21.9, which was -0.25 lower than the previous day. The implied volatity was 34.01, the open interest changed by 0 which decreased total open position to 18
On 9 Feb HINDALCO was trading at 964.25. The strike last trading price was 22.15, which was -21.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 6 Feb HINDALCO was trading at 942.55. The strike last trading price was 22.15, which was -21.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 5 Feb HINDALCO was trading at 935.45. The strike last trading price was 22.15, which was -21.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 4 Feb HINDALCO was trading at 964.95. The strike last trading price was 22.15, which was -21.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 3 Feb HINDALCO was trading at 955.30. The strike last trading price was 22.15, which was -21.85 lower than the previous day. The implied volatity was 29.2, the open interest changed by 0 which decreased total open position to 17
On 2 Feb HINDALCO was trading at 930.50. The strike last trading price was 44, which was 18.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 1 Feb HINDALCO was trading at 908.20. The strike last trading price was 44, which was 18.75 higher than the previous day. The implied volatity was 31.55, the open interest changed by -1 which decreased total open position to 17
On 30 Jan HINDALCO was trading at 962.60. The strike last trading price was 25.25, which was 12.3 higher than the previous day. The implied volatity was 32.55, the open interest changed by 4 which increased total open position to 18
On 29 Jan HINDALCO was trading at 1024.05. The strike last trading price was 12.95, which was -3.05 lower than the previous day. The implied volatity was 34.04, the open interest changed by 12 which increased total open position to 14
On 28 Jan HINDALCO was trading at 998.20. The strike last trading price was 16, which was -6.1 lower than the previous day. The implied volatity was 32.45, the open interest changed by -2 which decreased total open position to 3
On 27 Jan HINDALCO was trading at 961.85. The strike last trading price was 22.1, which was -1.9 lower than the previous day. The implied volatity was 29.2, the open interest changed by 1 which increased total open position to 4
On 23 Jan HINDALCO was trading at 950.30. The strike last trading price was 24, which was -7 lower than the previous day. The implied volatity was 27.8, the open interest changed by -1 which decreased total open position to 0
On 22 Jan HINDALCO was trading at 944.45. The strike last trading price was 31, which was -37.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 21 Jan HINDALCO was trading at 939.20. The strike last trading price was 31, which was -37.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Jan HINDALCO was trading at 928.10. The strike last trading price was 31, which was -37.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Jan HINDALCO was trading at 939.95. The strike last trading price was 31, which was -37.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Jan HINDALCO was trading at 934.65. The strike last trading price was 31, which was -37.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 14 Jan HINDALCO was trading at 955.35. The strike last trading price was 31, which was -37.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Jan HINDALCO was trading at 936.30. The strike last trading price was 31, which was -37.95 lower than the previous day. The implied volatity was 28.02, 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 68.95, which was 0 lower than the previous day. The implied volatity was 1.35, 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 68.95, 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 68.95, which was 0 lower than the previous day. The implied volatity was 0.26, 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 68.95, which was - 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 68.95, which was 0 lower than the previous day. The implied volatity was 2.81, 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 68.95, 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 68.95, 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 68.95, 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 68.95, 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
