HINDALCO
Hindalco Industries Ltd
Historical option data for HINDALCO
20 Apr 2026 04:10 PM IST
| HINDALCO 28-Apr-2026 (7d) 950 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.91
Vega: 0
Theta: -0.55
Gamma: 0.00314
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Apr | 1015.25 | 68.5 | -25.75 | 34.27 | 135 | -68 | 584 | |||||||||
| 17 Apr | 1039.00 | 94.45 | 1.5 | 40.06 | 57 | -14 | 653 | |||||||||
| 16 Apr | 1039.90 | 93 | 26.599999999999994 | 33.13 | 666 | -236 | 669 | |||||||||
| 15 Apr | 1011.45 | 66.4 | 20.000000000000007 | 33.5 | 613 | -131 | 905 | |||||||||
| 13 Apr | 978.25 | 45.05 | -11.450000000000003 | 36.42 | 402 | -2 | 1,038 | |||||||||
| 10 Apr | 992.10 | 55 | 0.5 | 33.33 | 332 | -27 | 1,040 | |||||||||
| 9 Apr | 985.65 | 54.6 | 20.65 | 36.42 | 3,099 | -108 | 1,060 | |||||||||
| 8 Apr | 951.80 | 33.45 | -2.9 | 33.66 | 4,494 | 223 | 1,166 | |||||||||
| 7 Apr | 954.50 | 36.2 | 12.5 | 33.78 | 7,889 | 258 | 950 | |||||||||
| 6 Apr | 927.45 | 23.45 | 1.9 | 34.33 | 2,648 | 112 | 691 | |||||||||
| 2 Apr | 916.25 | 21.95 | 5.05 | 32.55 | 2,570 | 14 | 579 | |||||||||
| 1 Apr | 904.60 | 16.8 | 1.75 | 32.37 | 2,046 | 200 | 561 | |||||||||
| 30 Mar | 884.45 | 16 | 5.7 | 36.02 | 2,554 | 146 | 374 | |||||||||
| 27 Mar | 866.70 | 10.05 | 0.05 | 33.94 | 279 | 29 | 230 | |||||||||
| 25 Mar | 868.65 | 9.95 | 0.45 | 31.98 | 267 | -36 | 201 | |||||||||
| 24 Mar | 854.65 | 9.25 | -0.25 | 34.72 | 397 | -90 | 238 | |||||||||
| 23 Mar | 840.25 | 9.6 | -6.1 | 37.86 | 488 | 96 | 330 | |||||||||
| 20 Mar | 874.25 | 15.7 | -6.1 | 34.77 | 237 | 84 | 231 | |||||||||
| 19 Mar | 897.05 | 22.5 | -10.95 | 32.27 | 225 | 18 | 148 | |||||||||
| 18 Mar | 933.05 | 33.2 | -7.3 | 29.49 | 123 | -5 | 167 | |||||||||
| 17 Mar | 936.65 | 39.75 | 5.55 | 32.97 | 174 | 85 | 172 | |||||||||
| 16 Mar | 921.15 | 34.7 | 3.7 | 33.83 | 79 | 24 | 87 | |||||||||
|
|
||||||||||||||||
| 13 Mar | 910.05 | 30.8 | -29.15 | 32.89 | 72 | 25 | 65 | |||||||||
| 12 Mar | 969.75 | 59.95 | 5 | 31.69 | 28 | 21 | 41 | |||||||||
| 11 Mar | 959.10 | 54.95 | 2.95 | 31.43 | 7 | 3 | 20 | |||||||||
| 10 Mar | 956.60 | 52 | 2.15 | 29.3 | 8 | 2 | 15 | |||||||||
| 9 Mar | 945.35 | 50 | -9.95 | 33.1 | 11 | 8 | 12 | |||||||||
| 6 Mar | 958.90 | 59.95 | 27.95 | - | 0 | 0 | 4 | |||||||||
| 5 Mar | 954.95 | 59.95 | 27.95 | 33.05 | 1 | 0 | 4 | |||||||||
| 4 Mar | 921.80 | 32 | -9.05 | 26.62 | 1 | 0 | 4 | |||||||||
| 2 Mar | 940.00 | 41.05 | -5.45 | 25.99 | 6 | 3 | 3 | |||||||||
| 27 Feb | 924.70 | 46.5 | 0 | 0.75 | 0 | 0 | 0 | |||||||||
| 26 Feb | 941.30 | 46.5 | 0 | 0.12 | 0 | 0 | 0 | |||||||||
| 25 Feb | 937.40 | 46.5 | 0 | 0.01 | 0 | 0 | 0 | |||||||||
For Hindalco Industries Ltd - strike price 950 expiring on 28APR2026
Delta for 950 CE is 0.91
Historical price for 950 CE is as follows
On 20 Apr HINDALCO was trading at 1015.25. The strike last trading price was 68.5, which was -25.75 lower than the previous day. The implied volatity was 34.27, the open interest changed by -68 which decreased total open position to 584
On 17 Apr HINDALCO was trading at 1039.00. The strike last trading price was 94.45, which was 1.5 higher than the previous day. The implied volatity was 40.06, the open interest changed by -14 which decreased total open position to 653
On 16 Apr HINDALCO was trading at 1039.90. The strike last trading price was 93, which was 26.599999999999994 higher than the previous day. The implied volatity was 33.13, the open interest changed by -236 which decreased total open position to 669
On 15 Apr HINDALCO was trading at 1011.45. The strike last trading price was 66.4, which was 20.000000000000007 higher than the previous day. The implied volatity was 33.5, the open interest changed by -131 which decreased total open position to 905
On 13 Apr HINDALCO was trading at 978.25. The strike last trading price was 45.05, which was -11.450000000000003 lower than the previous day. The implied volatity was 36.42, the open interest changed by -2 which decreased total open position to 1038
On 10 Apr HINDALCO was trading at 992.10. The strike last trading price was 55, which was 0.5 higher than the previous day. The implied volatity was 33.33, the open interest changed by -27 which decreased total open position to 1040
On 9 Apr HINDALCO was trading at 985.65. The strike last trading price was 54.6, which was 20.65 higher than the previous day. The implied volatity was 36.42, the open interest changed by -108 which decreased total open position to 1060
On 8 Apr HINDALCO was trading at 951.80. The strike last trading price was 33.45, which was -2.9 lower than the previous day. The implied volatity was 33.66, the open interest changed by 223 which increased total open position to 1166
On 7 Apr HINDALCO was trading at 954.50. The strike last trading price was 36.2, which was 12.5 higher than the previous day. The implied volatity was 33.78, the open interest changed by 258 which increased total open position to 950
On 6 Apr HINDALCO was trading at 927.45. The strike last trading price was 23.45, which was 1.9 higher than the previous day. The implied volatity was 34.33, the open interest changed by 112 which increased total open position to 691
On 2 Apr HINDALCO was trading at 916.25. The strike last trading price was 21.95, which was 5.05 higher than the previous day. The implied volatity was 32.55, the open interest changed by 14 which increased total open position to 579
On 1 Apr HINDALCO was trading at 904.60. The strike last trading price was 16.8, which was 1.75 higher than the previous day. The implied volatity was 32.37, the open interest changed by 200 which increased total open position to 561
On 30 Mar HINDALCO was trading at 884.45. The strike last trading price was 16, which was 5.7 higher than the previous day. The implied volatity was 36.02, the open interest changed by 146 which increased total open position to 374
On 27 Mar HINDALCO was trading at 866.70. The strike last trading price was 10.05, which was 0.05 higher than the previous day. The implied volatity was 33.94, the open interest changed by 29 which increased total open position to 230
On 25 Mar HINDALCO was trading at 868.65. The strike last trading price was 9.95, which was 0.45 higher than the previous day. The implied volatity was 31.98, the open interest changed by -36 which decreased total open position to 201
On 24 Mar HINDALCO was trading at 854.65. The strike last trading price was 9.25, which was -0.25 lower than the previous day. The implied volatity was 34.72, the open interest changed by -90 which decreased total open position to 238
On 23 Mar HINDALCO was trading at 840.25. The strike last trading price was 9.6, which was -6.1 lower than the previous day. The implied volatity was 37.86, the open interest changed by 96 which increased total open position to 330
On 20 Mar HINDALCO was trading at 874.25. The strike last trading price was 15.7, which was -6.1 lower than the previous day. The implied volatity was 34.77, the open interest changed by 84 which increased total open position to 231
On 19 Mar HINDALCO was trading at 897.05. The strike last trading price was 22.5, which was -10.95 lower than the previous day. The implied volatity was 32.27, the open interest changed by 18 which increased total open position to 148
On 18 Mar HINDALCO was trading at 933.05. The strike last trading price was 33.2, which was -7.3 lower than the previous day. The implied volatity was 29.49, the open interest changed by -5 which decreased total open position to 167
On 17 Mar HINDALCO was trading at 936.65. The strike last trading price was 39.75, which was 5.55 higher than the previous day. The implied volatity was 32.97, the open interest changed by 85 which increased total open position to 172
On 16 Mar HINDALCO was trading at 921.15. The strike last trading price was 34.7, which was 3.7 higher than the previous day. The implied volatity was 33.83, the open interest changed by 24 which increased total open position to 87
On 13 Mar HINDALCO was trading at 910.05. The strike last trading price was 30.8, which was -29.15 lower than the previous day. The implied volatity was 32.89, the open interest changed by 25 which increased total open position to 65
On 12 Mar HINDALCO was trading at 969.75. The strike last trading price was 59.95, which was 5 higher than the previous day. The implied volatity was 31.69, the open interest changed by 21 which increased total open position to 41
On 11 Mar HINDALCO was trading at 959.10. The strike last trading price was 54.95, which was 2.95 higher than the previous day. The implied volatity was 31.43, the open interest changed by 3 which increased total open position to 20
On 10 Mar HINDALCO was trading at 956.60. The strike last trading price was 52, which was 2.15 higher than the previous day. The implied volatity was 29.3, the open interest changed by 2 which increased total open position to 15
On 9 Mar HINDALCO was trading at 945.35. The strike last trading price was 50, which was -9.95 lower than the previous day. The implied volatity was 33.1, the open interest changed by 8 which increased total open position to 12
On 6 Mar HINDALCO was trading at 958.90. The strike last trading price was 59.95, which was 27.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 5 Mar HINDALCO was trading at 954.95. The strike last trading price was 59.95, which was 27.95 higher than the previous day. The implied volatity was 33.05, the open interest changed by 0 which decreased total open position to 4
On 4 Mar HINDALCO was trading at 921.80. The strike last trading price was 32, which was -9.05 lower than the previous day. The implied volatity was 26.62, the open interest changed by 0 which decreased total open position to 4
On 2 Mar HINDALCO was trading at 940.00. The strike last trading price was 41.05, which was -5.45 lower than the previous day. The implied volatity was 25.99, the open interest changed by 3 which increased total open position to 3
On 27 Feb HINDALCO was trading at 924.70. The strike last trading price was 46.5, 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 26 Feb HINDALCO was trading at 941.30. The strike last trading price was 46.5, which was 0 lower than the previous day. The implied volatity was 0.12, the open interest changed by 0 which decreased total open position to 0
On 25 Feb HINDALCO was trading at 937.40. The strike last trading price was 46.5, which was 0 lower than the previous day. The implied volatity was 0.01, the open interest changed by 0 which decreased total open position to 0
| HINDALCO 28-Apr-2026 (7d) 950 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.12
Vega: 0
Theta: -0.57
Gamma: 0.00341
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Apr | 1015.25 | 3.4 | 0.6999999999999997 | 37.72 | 808 | -118 | 947 |
| 17 Apr | 1039.00 | 2.6 | -0.8500000000000001 | 37.97 | 695 | -151 | 1,074 |
| 16 Apr | 1039.90 | 3.35 | -3.15 | 39.61 | 1,342 | 248 | 1,245 |
| 15 Apr | 1011.45 | 6.55 | -9.2 | 35.39 | 1,441 | 160 | 999 |
| 13 Apr | 978.25 | 15.7 | 2.8499999999999996 | 35.11 | 1,965 | -96 | 840 |
| 10 Apr | 992.10 | 12.8 | -3.5500000000000007 | 33.84 | 1,271 | 17 | 948 |
| 9 Apr | 985.65 | 16.05 | -12.05 | 35.95 | 3,264 | 168 | 931 |
| 8 Apr | 951.80 | 28.35 | -2.35 | 35.86 | 4,748 | 174 | 762 |
| 7 Apr | 954.50 | 31.05 | -13.3 | 39.66 | 4,316 | 312 | 593 |
| 6 Apr | 927.45 | 45.3 | -5.55 | 39.14 | 357 | 90 | 280 |
| 2 Apr | 916.25 | 49.85 | -9.7 | 37.32 | 205 | 21 | 190 |
| 1 Apr | 904.60 | 59.05 | -15.45 | 36.67 | 237 | 82 | 169 |
| 30 Mar | 884.45 | 72.9 | -14.1 | 38.78 | 115 | 7 | 88 |
| 27 Mar | 866.70 | 87 | 2.5 | 34.27 | 16 | 9 | 79 |
| 25 Mar | 868.65 | 84.5 | -18.5 | 33.07 | 14 | 4 | 71 |
| 24 Mar | 854.65 | 103 | -9.15 | 40.98 | 1 | 0 | 66 |
| 23 Mar | 840.25 | 112.15 | 26.25 | 40.24 | 30 | -6 | 67 |
| 20 Mar | 874.25 | 86.05 | 22.1 | 37.26 | 24 | -2 | 73 |
| 19 Mar | 897.05 | 63.95 | 17.5 | 33.87 | 6 | 2 | 74 |
| 18 Mar | 933.05 | 46.45 | 1 | 34.03 | 26 | 5 | 60 |
| 17 Mar | 936.65 | 45.1 | -10.25 | 33.93 | 24 | -1 | 50 |
| 16 Mar | 921.15 | 56 | -10.7 | 36.56 | 16 | 0 | 52 |
| 13 Mar | 910.05 | 66.5 | 35.8 | 39.57 | 16 | 4 | 54 |
| 12 Mar | 969.75 | 31 | -5.3 | 32.61 | 32 | 0 | 49 |
| 11 Mar | 959.10 | 37.55 | 4 | 34.79 | 39 | 2 | 46 |
| 10 Mar | 956.60 | 32.8 | -8.9 | 30.71 | 23 | 12 | 43 |
| 9 Mar | 945.35 | 41.3 | 2.55 | 32.5 | 26 | -3 | 31 |
| 6 Mar | 958.90 | 38.7 | -0.3 | 34.64 | 42 | 27 | 33 |
| 5 Mar | 954.95 | 38 | -24.8 | 32.81 | 19 | 6 | 6 |
| 4 Mar | 921.80 | 62.8 | 0 | 0.4 | 0 | 0 | 0 |
| 2 Mar | 940.00 | 62.8 | 0 | 0.56 | 0 | 0 | 0 |
| 27 Feb | 924.70 | 62.8 | 0 | 0.14 | 0 | 0 | 0 |
| 26 Feb | 941.30 | 62.8 | 0 | 0.65 | 0 | 0 | 0 |
| 25 Feb | 937.40 | 62.8 | 0 | 0.18 | 0 | 0 | 0 |
For Hindalco Industries Ltd - strike price 950 expiring on 28APR2026
Delta for 950 PE is -0.12
Historical price for 950 PE is as follows
On 20 Apr HINDALCO was trading at 1015.25. The strike last trading price was 3.4, which was 0.6999999999999997 higher than the previous day. The implied volatity was 37.72, the open interest changed by -118 which decreased total open position to 947
On 17 Apr HINDALCO was trading at 1039.00. The strike last trading price was 2.6, which was -0.8500000000000001 lower than the previous day. The implied volatity was 37.97, the open interest changed by -151 which decreased total open position to 1074
On 16 Apr HINDALCO was trading at 1039.90. The strike last trading price was 3.35, which was -3.15 lower than the previous day. The implied volatity was 39.61, the open interest changed by 248 which increased total open position to 1245
On 15 Apr HINDALCO was trading at 1011.45. The strike last trading price was 6.55, which was -9.2 lower than the previous day. The implied volatity was 35.39, the open interest changed by 160 which increased total open position to 999
On 13 Apr HINDALCO was trading at 978.25. The strike last trading price was 15.7, which was 2.8499999999999996 higher than the previous day. The implied volatity was 35.11, the open interest changed by -96 which decreased total open position to 840
On 10 Apr HINDALCO was trading at 992.10. The strike last trading price was 12.8, which was -3.5500000000000007 lower than the previous day. The implied volatity was 33.84, the open interest changed by 17 which increased total open position to 948
On 9 Apr HINDALCO was trading at 985.65. The strike last trading price was 16.05, which was -12.05 lower than the previous day. The implied volatity was 35.95, the open interest changed by 168 which increased total open position to 931
On 8 Apr HINDALCO was trading at 951.80. The strike last trading price was 28.35, which was -2.35 lower than the previous day. The implied volatity was 35.86, the open interest changed by 174 which increased total open position to 762
On 7 Apr HINDALCO was trading at 954.50. The strike last trading price was 31.05, which was -13.3 lower than the previous day. The implied volatity was 39.66, the open interest changed by 312 which increased total open position to 593
On 6 Apr HINDALCO was trading at 927.45. The strike last trading price was 45.3, which was -5.55 lower than the previous day. The implied volatity was 39.14, the open interest changed by 90 which increased total open position to 280
On 2 Apr HINDALCO was trading at 916.25. The strike last trading price was 49.85, which was -9.7 lower than the previous day. The implied volatity was 37.32, the open interest changed by 21 which increased total open position to 190
On 1 Apr HINDALCO was trading at 904.60. The strike last trading price was 59.05, which was -15.45 lower than the previous day. The implied volatity was 36.67, the open interest changed by 82 which increased total open position to 169
On 30 Mar HINDALCO was trading at 884.45. The strike last trading price was 72.9, which was -14.1 lower than the previous day. The implied volatity was 38.78, the open interest changed by 7 which increased total open position to 88
On 27 Mar HINDALCO was trading at 866.70. The strike last trading price was 87, which was 2.5 higher than the previous day. The implied volatity was 34.27, the open interest changed by 9 which increased total open position to 79
On 25 Mar HINDALCO was trading at 868.65. The strike last trading price was 84.5, which was -18.5 lower than the previous day. The implied volatity was 33.07, the open interest changed by 4 which increased total open position to 71
On 24 Mar HINDALCO was trading at 854.65. The strike last trading price was 103, which was -9.15 lower than the previous day. The implied volatity was 40.98, the open interest changed by 0 which decreased total open position to 66
On 23 Mar HINDALCO was trading at 840.25. The strike last trading price was 112.15, which was 26.25 higher than the previous day. The implied volatity was 40.24, the open interest changed by -6 which decreased total open position to 67
On 20 Mar HINDALCO was trading at 874.25. The strike last trading price was 86.05, which was 22.1 higher than the previous day. The implied volatity was 37.26, the open interest changed by -2 which decreased total open position to 73
On 19 Mar HINDALCO was trading at 897.05. The strike last trading price was 63.95, which was 17.5 higher than the previous day. The implied volatity was 33.87, the open interest changed by 2 which increased total open position to 74
On 18 Mar HINDALCO was trading at 933.05. The strike last trading price was 46.45, which was 1 higher than the previous day. The implied volatity was 34.03, the open interest changed by 5 which increased total open position to 60
On 17 Mar HINDALCO was trading at 936.65. The strike last trading price was 45.1, which was -10.25 lower than the previous day. The implied volatity was 33.93, the open interest changed by -1 which decreased total open position to 50
On 16 Mar HINDALCO was trading at 921.15. The strike last trading price was 56, which was -10.7 lower than the previous day. The implied volatity was 36.56, the open interest changed by 0 which decreased total open position to 52
On 13 Mar HINDALCO was trading at 910.05. The strike last trading price was 66.5, which was 35.8 higher than the previous day. The implied volatity was 39.57, the open interest changed by 4 which increased total open position to 54
On 12 Mar HINDALCO was trading at 969.75. The strike last trading price was 31, which was -5.3 lower than the previous day. The implied volatity was 32.61, the open interest changed by 0 which decreased total open position to 49
On 11 Mar HINDALCO was trading at 959.10. The strike last trading price was 37.55, which was 4 higher than the previous day. The implied volatity was 34.79, the open interest changed by 2 which increased total open position to 46
On 10 Mar HINDALCO was trading at 956.60. The strike last trading price was 32.8, which was -8.9 lower than the previous day. The implied volatity was 30.71, the open interest changed by 12 which increased total open position to 43
On 9 Mar HINDALCO was trading at 945.35. The strike last trading price was 41.3, which was 2.55 higher than the previous day. The implied volatity was 32.5, the open interest changed by -3 which decreased total open position to 31
On 6 Mar HINDALCO was trading at 958.90. The strike last trading price was 38.7, which was -0.3 lower than the previous day. The implied volatity was 34.64, the open interest changed by 27 which increased total open position to 33
On 5 Mar HINDALCO was trading at 954.95. The strike last trading price was 38, which was -24.8 lower than the previous day. The implied volatity was 32.81, the open interest changed by 6 which increased total open position to 6
On 4 Mar HINDALCO was trading at 921.80. The strike last trading price was 62.8, which was 0 lower than the previous day. The implied volatity was 0.4, the open interest changed by 0 which decreased total open position to 0
On 2 Mar HINDALCO was trading at 940.00. The strike last trading price was 62.8, which was 0 lower than the previous day. The implied volatity was 0.56, the open interest changed by 0 which decreased total open position to 0
On 27 Feb HINDALCO was trading at 924.70. The strike last trading price was 62.8, which was 0 lower than the previous day. The implied volatity was 0.14, the open interest changed by 0 which decreased total open position to 0
On 26 Feb HINDALCO was trading at 941.30. The strike last trading price was 62.8, which was 0 lower than the previous day. The implied volatity was 0.65, the open interest changed by 0 which decreased total open position to 0
On 25 Feb HINDALCO was trading at 937.40. The strike last trading price was 62.8, 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
