HINDALCO
Hindalco Industries Ltd
Historical option data for HINDALCO
06 Mar 2026 04:10 PM IST
| HINDALCO 30-MAR-2026 950 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.6
Vega: 0.95
Theta: -0.77
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 6 Mar | 958.90 | 39.7 | 3 | 31.38 | 2,992 | 28 | 1,093 | |||||||||
| 5 Mar | 954.95 | 39.65 | 17.1 | 32.91 | 7,175 | 108 | 1,261 | |||||||||
| 4 Mar | 921.80 | 21.85 | -4.9 | 31.35 | 3,205 | 49 | 1,151 | |||||||||
| 2 Mar | 940.00 | 27.5 | 7.2 | 27.52 | 5,635 | -70 | 1,098 | |||||||||
| 27 Feb | 924.70 | 20.25 | -6.1 | 25.57 | 2,438 | -65 | 1,170 | |||||||||
| 26 Feb | 941.30 | 26.5 | -0.55 | 23.69 | 1,356 | 24 | 1,235 | |||||||||
| 25 Feb | 937.40 | 26.3 | 4.25 | 25.45 | 5,097 | 262 | 1,211 | |||||||||
| 24 Feb | 922.85 | 22.6 | 2.55 | 26.3 | 1,828 | 163 | 944 | |||||||||
| 23 Feb | 916.20 | 19.5 | -7.65 | 26.88 | 1,785 | 66 | 759 | |||||||||
| 20 Feb | 935.70 | 27.3 | 10.85 | 24.81 | 1,282 | 152 | 675 | |||||||||
| 19 Feb | 905.65 | 16.7 | 0.8 | 25.99 | 767 | 30 | 522 | |||||||||
|
|
||||||||||||||||
| 18 Feb | 899.25 | 16 | 1.85 | 26.73 | 576 | 238 | 483 | |||||||||
| 17 Feb | 890.10 | 14.4 | -6.05 | 27.23 | 594 | 49 | 245 | |||||||||
| 16 Feb | 907.45 | 20.45 | -3.3 | 27.31 | 302 | -4 | 197 | |||||||||
| 13 Feb | 909.00 | 22.1 | -30.45 | 27.95 | 598 | 177 | 199 | |||||||||
| 12 Feb | 964.40 | 53 | 3 | 28.1 | 54 | 19 | 21 | |||||||||
| 11 Feb | 965.95 | 50 | -5.05 | 24.72 | 1 | 0 | 1 | |||||||||
| 10 Feb | 968.90 | 55.05 | -6.9 | 27.03 | 1 | 0 | 0 | |||||||||
| 9 Feb | 964.25 | 61.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 942.55 | 61.95 | 0 | 0.07 | 0 | 0 | 0 | |||||||||
| 5 Feb | 935.45 | 61.95 | 0 | 0.04 | 0 | 0 | 0 | |||||||||
| 4 Feb | 964.95 | 61.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 955.30 | 61.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 930.50 | 61.95 | 0 | 0.12 | 0 | 0 | 0 | |||||||||
| 1 Feb | 908.20 | 61.95 | 0 | 2.21 | 0 | 0 | 0 | |||||||||
| 30 Jan | 962.60 | 61.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 1024.05 | 61.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 998.20 | 61.95 | 0 | - | 0 | 0 | 0 | |||||||||
For Hindalco Industries Ltd - strike price 950 expiring on 30MAR2026
Delta for 950 CE is 0.6
Historical price for 950 CE is as follows
On 6 Mar HINDALCO was trading at 958.90. The strike last trading price was 39.7, which was 3 higher than the previous day. The implied volatity was 31.38, the open interest changed by 28 which increased total open position to 1093
On 5 Mar HINDALCO was trading at 954.95. The strike last trading price was 39.65, which was 17.1 higher than the previous day. The implied volatity was 32.91, the open interest changed by 108 which increased total open position to 1261
On 4 Mar HINDALCO was trading at 921.80. The strike last trading price was 21.85, which was -4.9 lower than the previous day. The implied volatity was 31.35, the open interest changed by 49 which increased total open position to 1151
On 2 Mar HINDALCO was trading at 940.00. The strike last trading price was 27.5, which was 7.2 higher than the previous day. The implied volatity was 27.52, the open interest changed by -70 which decreased total open position to 1098
On 27 Feb HINDALCO was trading at 924.70. The strike last trading price was 20.25, which was -6.1 lower than the previous day. The implied volatity was 25.57, the open interest changed by -65 which decreased total open position to 1170
On 26 Feb HINDALCO was trading at 941.30. The strike last trading price was 26.5, which was -0.55 lower than the previous day. The implied volatity was 23.69, the open interest changed by 24 which increased total open position to 1235
On 25 Feb HINDALCO was trading at 937.40. The strike last trading price was 26.3, which was 4.25 higher than the previous day. The implied volatity was 25.45, the open interest changed by 262 which increased total open position to 1211
On 24 Feb HINDALCO was trading at 922.85. The strike last trading price was 22.6, which was 2.55 higher than the previous day. The implied volatity was 26.3, the open interest changed by 163 which increased total open position to 944
On 23 Feb HINDALCO was trading at 916.20. The strike last trading price was 19.5, which was -7.65 lower than the previous day. The implied volatity was 26.88, the open interest changed by 66 which increased total open position to 759
On 20 Feb HINDALCO was trading at 935.70. The strike last trading price was 27.3, which was 10.85 higher than the previous day. The implied volatity was 24.81, the open interest changed by 152 which increased total open position to 675
On 19 Feb HINDALCO was trading at 905.65. The strike last trading price was 16.7, which was 0.8 higher than the previous day. The implied volatity was 25.99, the open interest changed by 30 which increased total open position to 522
On 18 Feb HINDALCO was trading at 899.25. The strike last trading price was 16, which was 1.85 higher than the previous day. The implied volatity was 26.73, the open interest changed by 238 which increased total open position to 483
On 17 Feb HINDALCO was trading at 890.10. The strike last trading price was 14.4, which was -6.05 lower than the previous day. The implied volatity was 27.23, the open interest changed by 49 which increased total open position to 245
On 16 Feb HINDALCO was trading at 907.45. The strike last trading price was 20.45, which was -3.3 lower than the previous day. The implied volatity was 27.31, the open interest changed by -4 which decreased total open position to 197
On 13 Feb HINDALCO was trading at 909.00. The strike last trading price was 22.1, which was -30.45 lower than the previous day. The implied volatity was 27.95, the open interest changed by 177 which increased total open position to 199
On 12 Feb HINDALCO was trading at 964.40. The strike last trading price was 53, which was 3 higher than the previous day. The implied volatity was 28.1, the open interest changed by 19 which increased total open position to 21
On 11 Feb HINDALCO was trading at 965.95. The strike last trading price was 50, which was -5.05 lower than the previous day. The implied volatity was 24.72, the open interest changed by 0 which decreased total open position to 1
On 10 Feb HINDALCO was trading at 968.90. The strike last trading price was 55.05, which was -6.9 lower than the previous day. The implied volatity was 27.03, 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 61.95, 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 6 Feb HINDALCO was trading at 942.55. The strike last trading price was 61.95, which was 0 lower than the previous day. The implied volatity was 0.07, 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 61.95, which was 0 lower than the previous day. The implied volatity was 0.04, 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 61.95, 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 3 Feb HINDALCO was trading at 955.30. The strike last trading price was 61.95, 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 Feb HINDALCO was trading at 930.50. The strike last trading price was 61.95, 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 1 Feb HINDALCO was trading at 908.20. The strike last trading price was 61.95, which was 0 lower than the previous day. The implied volatity was 2.21, 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 61.95, 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 29 Jan HINDALCO was trading at 1024.05. The strike last trading price was 61.95, 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 28 Jan HINDALCO was trading at 998.20. The strike last trading price was 61.95, 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
| HINDALCO 30MAR2026 950 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.41
Vega: 0.96
Theta: -0.63
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 6 Mar | 958.90 | 28.5 | -1.65 | 37.28 | 3,285 | 426 | 1,238 |
| 5 Mar | 954.95 | 28 | -17.85 | 34.48 | 4,987 | 404 | 811 |
| 4 Mar | 921.80 | 46.7 | 12.35 | 35.61 | 600 | 5 | 407 |
| 2 Mar | 940.00 | 33.75 | -5.8 | 31.34 | 895 | 16 | 400 |
| 27 Feb | 924.70 | 38.8 | 8.1 | 27.45 | 636 | 39 | 383 |
| 26 Feb | 941.30 | 30.35 | -2.45 | 27.42 | 315 | 25 | 346 |
| 25 Feb | 937.40 | 33.6 | -8.25 | 27.63 | 712 | 59 | 322 |
| 24 Feb | 922.85 | 40.6 | -8.95 | 28.2 | 262 | 41 | 262 |
| 23 Feb | 916.20 | 49.85 | 12.2 | 30.8 | 372 | -19 | 220 |
| 20 Feb | 935.70 | 37.6 | -14.05 | 28.87 | 200 | 40 | 238 |
| 19 Feb | 905.65 | 52.5 | -5.75 | 26.4 | 79 | 50 | 194 |
| 18 Feb | 899.25 | 58.1 | -9.9 | 27.85 | 72 | 69 | 143 |
| 17 Feb | 890.10 | 68 | 13.9 | 31.7 | 5 | 0 | 75 |
| 16 Feb | 907.45 | 54.1 | -2.4 | 28.7 | 4 | 1 | 75 |
| 13 Feb | 909.00 | 56 | 22.9 | 29.02 | 109 | 37 | 74 |
| 12 Feb | 964.40 | 33 | -3 | 33.64 | 11 | 3 | 34 |
| 11 Feb | 965.95 | 36 | 3.4 | 36 | 10 | 2 | 31 |
| 10 Feb | 968.90 | 32.6 | -0.65 | 33.84 | 20 | 12 | 28 |
| 9 Feb | 964.25 | 33.5 | -1.35 | 32.72 | 18 | 6 | 14 |
| 6 Feb | 942.55 | 34.85 | -5.3 | - | 0 | 0 | 8 |
| 5 Feb | 935.45 | 34.85 | -5.3 | - | 0 | 0 | 8 |
| 4 Feb | 964.95 | 34.85 | -5.3 | 34.23 | 8 | 7 | 7 |
| 3 Feb | 955.30 | 40.15 | 0 | 1.56 | 0 | 0 | 0 |
| 2 Feb | 930.50 | 40.15 | 0 | 0.07 | 0 | 0 | 0 |
| 1 Feb | 908.20 | 40.15 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 962.60 | 40.15 | 0 | 2.09 | 0 | 0 | 0 |
| 29 Jan | 1024.05 | 40.15 | 0 | 6.3 | 0 | 0 | 0 |
| 28 Jan | 998.20 | 40.15 | 0 | 4.73 | 0 | 0 | 0 |
For Hindalco Industries Ltd - strike price 950 expiring on 30MAR2026
Delta for 950 PE is -0.41
Historical price for 950 PE is as follows
On 6 Mar HINDALCO was trading at 958.90. The strike last trading price was 28.5, which was -1.65 lower than the previous day. The implied volatity was 37.28, the open interest changed by 426 which increased total open position to 1238
On 5 Mar HINDALCO was trading at 954.95. The strike last trading price was 28, which was -17.85 lower than the previous day. The implied volatity was 34.48, the open interest changed by 404 which increased total open position to 811
On 4 Mar HINDALCO was trading at 921.80. The strike last trading price was 46.7, which was 12.35 higher than the previous day. The implied volatity was 35.61, the open interest changed by 5 which increased total open position to 407
On 2 Mar HINDALCO was trading at 940.00. The strike last trading price was 33.75, which was -5.8 lower than the previous day. The implied volatity was 31.34, the open interest changed by 16 which increased total open position to 400
On 27 Feb HINDALCO was trading at 924.70. The strike last trading price was 38.8, which was 8.1 higher than the previous day. The implied volatity was 27.45, the open interest changed by 39 which increased total open position to 383
On 26 Feb HINDALCO was trading at 941.30. The strike last trading price was 30.35, which was -2.45 lower than the previous day. The implied volatity was 27.42, the open interest changed by 25 which increased total open position to 346
On 25 Feb HINDALCO was trading at 937.40. The strike last trading price was 33.6, which was -8.25 lower than the previous day. The implied volatity was 27.63, the open interest changed by 59 which increased total open position to 322
On 24 Feb HINDALCO was trading at 922.85. The strike last trading price was 40.6, which was -8.95 lower than the previous day. The implied volatity was 28.2, the open interest changed by 41 which increased total open position to 262
On 23 Feb HINDALCO was trading at 916.20. The strike last trading price was 49.85, which was 12.2 higher than the previous day. The implied volatity was 30.8, the open interest changed by -19 which decreased total open position to 220
On 20 Feb HINDALCO was trading at 935.70. The strike last trading price was 37.6, which was -14.05 lower than the previous day. The implied volatity was 28.87, the open interest changed by 40 which increased total open position to 238
On 19 Feb HINDALCO was trading at 905.65. The strike last trading price was 52.5, which was -5.75 lower than the previous day. The implied volatity was 26.4, the open interest changed by 50 which increased total open position to 194
On 18 Feb HINDALCO was trading at 899.25. The strike last trading price was 58.1, which was -9.9 lower than the previous day. The implied volatity was 27.85, the open interest changed by 69 which increased total open position to 143
On 17 Feb HINDALCO was trading at 890.10. The strike last trading price was 68, which was 13.9 higher than the previous day. The implied volatity was 31.7, the open interest changed by 0 which decreased total open position to 75
On 16 Feb HINDALCO was trading at 907.45. The strike last trading price was 54.1, which was -2.4 lower than the previous day. The implied volatity was 28.7, the open interest changed by 1 which increased total open position to 75
On 13 Feb HINDALCO was trading at 909.00. The strike last trading price was 56, which was 22.9 higher than the previous day. The implied volatity was 29.02, the open interest changed by 37 which increased total open position to 74
On 12 Feb HINDALCO was trading at 964.40. The strike last trading price was 33, which was -3 lower than the previous day. The implied volatity was 33.64, the open interest changed by 3 which increased total open position to 34
On 11 Feb HINDALCO was trading at 965.95. The strike last trading price was 36, which was 3.4 higher than the previous day. The implied volatity was 36, the open interest changed by 2 which increased total open position to 31
On 10 Feb HINDALCO was trading at 968.90. The strike last trading price was 32.6, which was -0.65 lower than the previous day. The implied volatity was 33.84, the open interest changed by 12 which increased total open position to 28
On 9 Feb HINDALCO was trading at 964.25. The strike last trading price was 33.5, which was -1.35 lower than the previous day. The implied volatity was 32.72, the open interest changed by 6 which increased total open position to 14
On 6 Feb HINDALCO was trading at 942.55. The strike last trading price was 34.85, which was -5.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 5 Feb HINDALCO was trading at 935.45. The strike last trading price was 34.85, which was -5.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 4 Feb HINDALCO was trading at 964.95. The strike last trading price was 34.85, which was -5.3 lower than the previous day. The implied volatity was 34.23, the open interest changed by 7 which increased total open position to 7
On 3 Feb HINDALCO was trading at 955.30. The strike last trading price was 40.15, which was 0 lower than the previous day. The implied volatity was 1.56, 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 40.15, which was 0 lower than the previous day. The implied volatity was 0.07, 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 40.15, 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 Jan HINDALCO was trading at 962.60. The strike last trading price was 40.15, which was 0 lower than the previous day. The implied volatity was 2.09, 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 40.15, which was 0 lower than the previous day. The implied volatity was 6.3, 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 40.15, which was 0 lower than the previous day. The implied volatity was 4.73, the open interest changed by 0 which decreased total open position to 0
