HINDALCO
Hindalco Industries Ltd
Historical option data for HINDALCO
02 Mar 2026 04:10 PM IST
| HINDALCO 30-MAR-2026 930 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.61
Vega: 1
Theta: -0.64
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 2 Mar | 940.00 | 37.95 | 8.9 | 27.51 | 2,925 | 41 | 693 | |||||||||
| 27 Feb | 924.70 | 29 | -7.95 | 25.46 | 1,286 | 87 | 651 | |||||||||
| 26 Feb | 941.30 | 36.75 | -0.6 | 23.11 | 759 | 65 | 565 | |||||||||
| 25 Feb | 937.40 | 36.5 | 5.35 | 25.48 | 2,074 | 19 | 501 | |||||||||
| 24 Feb | 922.85 | 31.8 | 3.7 | 26.51 | 1,670 | 104 | 485 | |||||||||
| 23 Feb | 916.20 | 27.15 | -9.8 | 26.62 | 953 | 37 | 380 | |||||||||
| 20 Feb | 935.70 | 36.7 | 13.4 | 24.25 | 1,757 | 209 | 347 | |||||||||
| 19 Feb | 905.65 | 23.1 | 0.55 | 25.43 | 210 | 4 | 138 | |||||||||
| 18 Feb | 899.25 | 22.65 | 2.8 | 26.75 | 111 | 20 | 133 | |||||||||
| 17 Feb | 890.10 | 20.25 | -8.2 | 27.09 | 97 | 27 | 114 | |||||||||
| 16 Feb | 907.45 | 27.5 | -3.2 | 26.93 | 66 | 37 | 85 | |||||||||
| 13 Feb | 909.00 | 29.4 | -38.75 | 27.76 | 111 | 41 | 49 | |||||||||
| 12 Feb | 964.40 | 68.15 | 20.15 | - | 0 | 0 | 8 | |||||||||
| 11 Feb | 965.95 | 68.15 | 20.15 | - | 0 | 0 | 8 | |||||||||
| 10 Feb | 968.90 | 68.15 | 20.15 | - | 0 | 0 | 8 | |||||||||
|
|
||||||||||||||||
| 9 Feb | 964.25 | 68.15 | 20.15 | 29.93 | 8 | -2 | 8 | |||||||||
| 6 Feb | 942.55 | 48 | -4.95 | 26.71 | 1 | 0 | 9 | |||||||||
| 5 Feb | 935.45 | 52.95 | 17.8 | 30.51 | 13 | 7 | 9 | |||||||||
| 4 Feb | 964.95 | 35.15 | -4 | - | 0 | 0 | 2 | |||||||||
| 3 Feb | 955.30 | 35.15 | -4 | - | 0 | 0 | 2 | |||||||||
| 2 Feb | 930.50 | 35.15 | -4 | 16.35 | 2 | 0 | 2 | |||||||||
| 1 Feb | 908.20 | 39.15 | -34.15 | 30.16 | 2 | 1 | 1 | |||||||||
| 30 Jan | 962.60 | 73.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 1024.05 | 73.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 998.20 | 73.3 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Hindalco Industries Ltd - strike price 930 expiring on 30MAR2026
Delta for 930 CE is 0.61
Historical price for 930 CE is as follows
On 2 Mar HINDALCO was trading at 940.00. The strike last trading price was 37.95, which was 8.9 higher than the previous day. The implied volatity was 27.51, the open interest changed by 41 which increased total open position to 693
On 27 Feb HINDALCO was trading at 924.70. The strike last trading price was 29, which was -7.95 lower than the previous day. The implied volatity was 25.46, the open interest changed by 87 which increased total open position to 651
On 26 Feb HINDALCO was trading at 941.30. The strike last trading price was 36.75, which was -0.6 lower than the previous day. The implied volatity was 23.11, the open interest changed by 65 which increased total open position to 565
On 25 Feb HINDALCO was trading at 937.40. The strike last trading price was 36.5, which was 5.35 higher than the previous day. The implied volatity was 25.48, the open interest changed by 19 which increased total open position to 501
On 24 Feb HINDALCO was trading at 922.85. The strike last trading price was 31.8, which was 3.7 higher than the previous day. The implied volatity was 26.51, the open interest changed by 104 which increased total open position to 485
On 23 Feb HINDALCO was trading at 916.20. The strike last trading price was 27.15, which was -9.8 lower than the previous day. The implied volatity was 26.62, the open interest changed by 37 which increased total open position to 380
On 20 Feb HINDALCO was trading at 935.70. The strike last trading price was 36.7, which was 13.4 higher than the previous day. The implied volatity was 24.25, the open interest changed by 209 which increased total open position to 347
On 19 Feb HINDALCO was trading at 905.65. The strike last trading price was 23.1, which was 0.55 higher than the previous day. The implied volatity was 25.43, the open interest changed by 4 which increased total open position to 138
On 18 Feb HINDALCO was trading at 899.25. The strike last trading price was 22.65, which was 2.8 higher than the previous day. The implied volatity was 26.75, the open interest changed by 20 which increased total open position to 133
On 17 Feb HINDALCO was trading at 890.10. The strike last trading price was 20.25, which was -8.2 lower than the previous day. The implied volatity was 27.09, the open interest changed by 27 which increased total open position to 114
On 16 Feb HINDALCO was trading at 907.45. The strike last trading price was 27.5, which was -3.2 lower than the previous day. The implied volatity was 26.93, the open interest changed by 37 which increased total open position to 85
On 13 Feb HINDALCO was trading at 909.00. The strike last trading price was 29.4, which was -38.75 lower than the previous day. The implied volatity was 27.76, the open interest changed by 41 which increased total open position to 49
On 12 Feb HINDALCO was trading at 964.40. The strike last trading price was 68.15, which was 20.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 11 Feb HINDALCO was trading at 965.95. The strike last trading price was 68.15, which was 20.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 10 Feb HINDALCO was trading at 968.90. The strike last trading price was 68.15, which was 20.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 9 Feb HINDALCO was trading at 964.25. The strike last trading price was 68.15, which was 20.15 higher than the previous day. The implied volatity was 29.93, the open interest changed by -2 which decreased total open position to 8
On 6 Feb HINDALCO was trading at 942.55. The strike last trading price was 48, which was -4.95 lower than the previous day. The implied volatity was 26.71, the open interest changed by 0 which decreased total open position to 9
On 5 Feb HINDALCO was trading at 935.45. The strike last trading price was 52.95, which was 17.8 higher than the previous day. The implied volatity was 30.51, the open interest changed by 7 which increased total open position to 9
On 4 Feb HINDALCO was trading at 964.95. The strike last trading price was 35.15, which was -4 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 35.15, which was -4 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 35.15, which was -4 lower than the previous day. The implied volatity was 16.35, 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 39.15, which was -34.15 lower than the previous day. The implied volatity was 30.16, the open interest changed by 1 which increased total open position to 1
On 30 Jan HINDALCO was trading at 962.60. The strike last trading price was 73.3, 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 73.3, 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 73.3, 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 930 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.4
Vega: 1
Theta: -0.45
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 2 Mar | 940.00 | 24.2 | -4.35 | 31.31 | 2,496 | 38 | 648 |
| 27 Feb | 924.70 | 28.35 | 6.9 | 27.9 | 1,871 | 129 | 620 |
| 26 Feb | 941.30 | 21.3 | -2.2 | 27.54 | 835 | 51 | 492 |
| 25 Feb | 937.40 | 23.45 | -7.2 | 27.24 | 1,650 | 142 | 449 |
| 24 Feb | 922.85 | 30 | -8 | 28.4 | 485 | 85 | 300 |
| 23 Feb | 916.20 | 39.1 | 11.3 | 31.65 | 559 | -40 | 215 |
| 20 Feb | 935.70 | 27.2 | -12.25 | 28.41 | 492 | 180 | 248 |
| 19 Feb | 905.65 | 40.1 | -3.9 | 26.66 | 40 | 18 | 68 |
| 18 Feb | 899.25 | 44 | -8 | 26.95 | 13 | 1 | 38 |
| 17 Feb | 890.10 | 52 | 9 | 29.4 | 36 | 14 | 33 |
| 16 Feb | 907.45 | 43 | 1.75 | 29.58 | 8 | 3 | 19 |
| 13 Feb | 909.00 | 41.25 | 13.9 | 26.97 | 52 | 6 | 15 |
| 12 Feb | 964.40 | 27.35 | 0.05 | 35.38 | 9 | 6 | 9 |
| 11 Feb | 965.95 | 27.3 | 1.95 | 35.37 | 1 | 0 | 3 |
| 10 Feb | 968.90 | 25.35 | 0.5 | 33.96 | 1 | 0 | 2 |
| 9 Feb | 964.25 | 24.85 | -6.85 | 31.99 | 2 | 0 | 0 |
| 6 Feb | 942.55 | 31.7 | 0 | 1.68 | 0 | 0 | 0 |
| 5 Feb | 935.45 | 31.7 | 0 | 1.65 | 0 | 0 | 0 |
| 4 Feb | 964.95 | 31.7 | 0 | 4.12 | 0 | 0 | 0 |
| 3 Feb | 955.30 | 31.7 | 0 | 2.97 | 0 | 0 | 0 |
| 2 Feb | 930.50 | 31.7 | 0 | 1.31 | 0 | 0 | 0 |
| 1 Feb | 908.20 | 31.7 | 0 | 0.46 | 0 | 0 | 0 |
| 30 Jan | 962.60 | 31.7 | 0 | 3.54 | 0 | 0 | 0 |
| 29 Jan | 1024.05 | 31.7 | 0 | 7.58 | 0 | 0 | 0 |
| 28 Jan | 998.20 | 31.7 | 0 | 5.94 | 0 | 0 | 0 |
For Hindalco Industries Ltd - strike price 930 expiring on 30MAR2026
Delta for 930 PE is -0.4
Historical price for 930 PE is as follows
On 2 Mar HINDALCO was trading at 940.00. The strike last trading price was 24.2, which was -4.35 lower than the previous day. The implied volatity was 31.31, the open interest changed by 38 which increased total open position to 648
On 27 Feb HINDALCO was trading at 924.70. The strike last trading price was 28.35, which was 6.9 higher than the previous day. The implied volatity was 27.9, the open interest changed by 129 which increased total open position to 620
On 26 Feb HINDALCO was trading at 941.30. The strike last trading price was 21.3, which was -2.2 lower than the previous day. The implied volatity was 27.54, the open interest changed by 51 which increased total open position to 492
On 25 Feb HINDALCO was trading at 937.40. The strike last trading price was 23.45, which was -7.2 lower than the previous day. The implied volatity was 27.24, the open interest changed by 142 which increased total open position to 449
On 24 Feb HINDALCO was trading at 922.85. The strike last trading price was 30, which was -8 lower than the previous day. The implied volatity was 28.4, the open interest changed by 85 which increased total open position to 300
On 23 Feb HINDALCO was trading at 916.20. The strike last trading price was 39.1, which was 11.3 higher than the previous day. The implied volatity was 31.65, the open interest changed by -40 which decreased total open position to 215
On 20 Feb HINDALCO was trading at 935.70. The strike last trading price was 27.2, which was -12.25 lower than the previous day. The implied volatity was 28.41, the open interest changed by 180 which increased total open position to 248
On 19 Feb HINDALCO was trading at 905.65. The strike last trading price was 40.1, which was -3.9 lower than the previous day. The implied volatity was 26.66, the open interest changed by 18 which increased total open position to 68
On 18 Feb HINDALCO was trading at 899.25. The strike last trading price was 44, which was -8 lower than the previous day. The implied volatity was 26.95, the open interest changed by 1 which increased total open position to 38
On 17 Feb HINDALCO was trading at 890.10. The strike last trading price was 52, which was 9 higher than the previous day. The implied volatity was 29.4, the open interest changed by 14 which increased total open position to 33
On 16 Feb HINDALCO was trading at 907.45. The strike last trading price was 43, which was 1.75 higher than the previous day. The implied volatity was 29.58, the open interest changed by 3 which increased total open position to 19
On 13 Feb HINDALCO was trading at 909.00. The strike last trading price was 41.25, which was 13.9 higher than the previous day. The implied volatity was 26.97, the open interest changed by 6 which increased total open position to 15
On 12 Feb HINDALCO was trading at 964.40. The strike last trading price was 27.35, which was 0.05 higher than the previous day. The implied volatity was 35.38, the open interest changed by 6 which increased total open position to 9
On 11 Feb HINDALCO was trading at 965.95. The strike last trading price was 27.3, which was 1.95 higher than the previous day. The implied volatity was 35.37, the open interest changed by 0 which decreased total open position to 3
On 10 Feb HINDALCO was trading at 968.90. The strike last trading price was 25.35, which was 0.5 higher than the previous day. The implied volatity was 33.96, 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 24.85, which was -6.85 lower than the previous day. The implied volatity was 31.99, 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 31.7, which was 0 lower than the previous day. The implied volatity was 1.68, 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 31.7, which was 0 lower than the previous day. The implied volatity was 1.65, 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 31.7, which was 0 lower than the previous day. The implied volatity was 4.12, 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 31.7, which was 0 lower than the previous day. The implied volatity was 2.97, 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 31.7, which was 0 lower than the previous day. The implied volatity was 1.31, 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 31.7, which was 0 lower than the previous day. The implied volatity was 0.46, 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 31.7, which was 0 lower than the previous day. The implied volatity was 3.54, 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 31.7, which was 0 lower than the previous day. The implied volatity was 7.58, 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 31.7, which was 0 lower than the previous day. The implied volatity was 5.94, the open interest changed by 0 which decreased total open position to 0
