Historical option data for HINDALCO
29 Jun 2026 10:50 AM IST
| HINDALCO 28-Jul-2026 (27d) 960 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.58
Vega: 0.01
Theta: -0.6
Gamma: 0.00479
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Jun | 966.70 | 38.9 | 5.9 (17.88%) | 29.7 | 706 | 5 | 353 | |||||||||
| 25 Jun | 953.20 | 32.95 | -36.05 (-52.25%) | 30.04 | 957 | 347 | 348 | |||||||||
| 24 Jun | 976.60 | 69 | 0 (0.00%) | - | 1 | 0 | 1 | |||||||||
| 23 Jun | 986.80 | 69 | 0 (0.00%) | - | 1 | 0 | 1 | |||||||||
| 22 Jun | 1014.20 | 69 | 0 (0.00%) | - | 1 | 0 | 1 | |||||||||
| 19 Jun | 1010.00 | 69 | 0 (0.00%) | 24.68 | 1 | 0 | 1 | |||||||||
| 18 Jun | 1008.50 | 69 | -85 (-55.19%) | 24.68 | 1 | 0 | 0 | |||||||||
| 17 Jun | 1007.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Jun | 982.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Jun | 1013.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jun | 1021.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Jun | 1024.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Jun | 1039.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 May | 1041.40 | 0 | -154 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 11 May | 1023.50 | 0 | -154 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 8 May | 1044.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 1055.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 1045.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 1054.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 1042.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 1038.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 1067.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Hindalco Industries Ltd - strike price 960 expiring on 28JUL2026
Delta for 960 CE is 0.58
Historical price for 960 CE is as follows
On 29 Jun HINDALCO was trading at 966.70. The strike last trading price was 38.9, which was 5.9 higher than the previous day. The implied volatity was 29.7, the open interest changed by 5 which increased total open position to 353
On 25 Jun HINDALCO was trading at 953.20. The strike last trading price was 32.95, which was -36.05 lower than the previous day. The implied volatity was 30.04, the open interest changed by 347 which increased total open position to 348
On 24 Jun HINDALCO was trading at 976.60. The strike last trading price was 69, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Jun HINDALCO was trading at 986.80. The strike last trading price was 69, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 22 Jun HINDALCO was trading at 1014.20. The strike last trading price was 69, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Jun HINDALCO was trading at 1010.00. The strike last trading price was 69, which was 0 lower than the previous day. The implied volatity was 24.68, the open interest changed by 0 which decreased total open position to 1
On 18 Jun HINDALCO was trading at 1008.50. The strike last trading price was 69, which was -85 lower than the previous day. The implied volatity was 24.68, the open interest changed by 0 which decreased total open position to 0
On 17 Jun HINDALCO was trading at 1007.90. The strike last trading price was 0, 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 Jun HINDALCO was trading at 982.40. The strike last trading price was 0, 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 15 Jun HINDALCO was trading at 1013.90. The strike last trading price was 0, 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 Jun HINDALCO was trading at 1021.60. The strike last trading price was 0, 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 Jun HINDALCO was trading at 1024.30. The strike last trading price was 0, 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 Jun HINDALCO was trading at 1039.30. The strike last trading price was 0, 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 May HINDALCO was trading at 1041.40. The strike last trading price was 0, which was -154 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 May HINDALCO was trading at 1023.50. The strike last trading price was 0, which was -154 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 May HINDALCO was trading at 1044.40. The strike last trading price was 0, 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 May HINDALCO was trading at 1055.70. The strike last trading price was 0, 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 May HINDALCO was trading at 1045.80. The strike last trading price was 0, 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 May HINDALCO was trading at 1054.70. The strike last trading price was 0, 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 May HINDALCO was trading at 1042.70. The strike last trading price was 0, 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 Apr HINDALCO was trading at 1038.00. The strike last trading price was 0, 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 Apr HINDALCO was trading at 1067.20. The strike last trading price was 0, 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 28-Jul-2026 (27d) 960 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.43
Vega: 0.01
Theta: -0.5
Gamma: 0.00443
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Jun | 966.70 | 29.8 | -7.4 (-19.89%) | 32.27 | 239 | 68 | 427 |
| 25 Jun | 953.20 | 37.45 | 10.45 (38.70%) | 31.18 | 798 | 248 | 357 |
| 24 Jun | 976.60 | 27.6 | 1.95 (7.60%) | 31.55 | 88 | 25 | 107 |
| 23 Jun | 986.80 | 26 | 10.05 (63.01%) | 33.25 | 157 | 18 | 82 |
| 22 Jun | 1014.20 | 15.65 | -1.25 (-7.40%) | 31.13 | 24 | 6 | 65 |
| 19 Jun | 1010.00 | 16.1 | -1.1 (-6.40%) | 30.77 | 20 | 0 | 58 |
| 18 Jun | 1008.50 | 16.7 | -0.5 (-2.91%) | 30.15 | 32 | 14 | 61 |
| 17 Jun | 1007.90 | 17.65 | -8.85 (-33.40%) | 29.54 | 70 | 33 | 48 |
| 16 Jun | 982.40 | 26.75 | 12.55 (88.38%) | 30.38 | 25 | 3 | 11 |
| 15 Jun | 1013.90 | 14.2 | -0.95 (-6.27%) | 29.29 | 1 | 1 | 8 |
| 12 Jun | 1021.60 | 15.15 | 2.75 (22.18%) | 28.77 | 10 | 6 | 7 |
| 11 Jun | 1024.30 | 12.4 | 0 (0.00%) | 29.37 | 1 | 0 | 1 |
| 10 Jun | 1039.30 | 12.4 | -13.7 (-52.49%) | 29.37 | 1 | 1 | 1 |
| 12 May | 1041.40 | 0 | 0 | - | 0 | 0 | 0 |
| 11 May | 1023.50 | 0 | 0 | - | 0 | 0 | 0 |
| 8 May | 1044.40 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 1055.70 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 1045.80 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 1054.70 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 1042.70 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 1038.00 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 1067.20 | 0 | 0 | - | 0 | 0 | 0 |
For Hindalco Industries Ltd - strike price 960 expiring on 28JUL2026
Delta for 960 PE is -0.43
Historical price for 960 PE is as follows
On 29 Jun HINDALCO was trading at 966.70. The strike last trading price was 29.8, which was -7.4 lower than the previous day. The implied volatity was 32.27, the open interest changed by 68 which increased total open position to 427
On 25 Jun HINDALCO was trading at 953.20. The strike last trading price was 37.45, which was 10.45 higher than the previous day. The implied volatity was 31.18, the open interest changed by 248 which increased total open position to 357
On 24 Jun HINDALCO was trading at 976.60. The strike last trading price was 27.6, which was 1.95 higher than the previous day. The implied volatity was 31.55, the open interest changed by 25 which increased total open position to 107
On 23 Jun HINDALCO was trading at 986.80. The strike last trading price was 26, which was 10.05 higher than the previous day. The implied volatity was 33.25, the open interest changed by 18 which increased total open position to 82
On 22 Jun HINDALCO was trading at 1014.20. The strike last trading price was 15.65, which was -1.25 lower than the previous day. The implied volatity was 31.13, the open interest changed by 6 which increased total open position to 65
On 19 Jun HINDALCO was trading at 1010.00. The strike last trading price was 16.1, which was -1.1 lower than the previous day. The implied volatity was 30.77, the open interest changed by 0 which decreased total open position to 58
On 18 Jun HINDALCO was trading at 1008.50. The strike last trading price was 16.7, which was -0.5 lower than the previous day. The implied volatity was 30.15, the open interest changed by 14 which increased total open position to 61
On 17 Jun HINDALCO was trading at 1007.90. The strike last trading price was 17.65, which was -8.85 lower than the previous day. The implied volatity was 29.54, the open interest changed by 33 which increased total open position to 48
On 16 Jun HINDALCO was trading at 982.40. The strike last trading price was 26.75, which was 12.55 higher than the previous day. The implied volatity was 30.38, the open interest changed by 3 which increased total open position to 11
On 15 Jun HINDALCO was trading at 1013.90. The strike last trading price was 14.2, which was -0.95 lower than the previous day. The implied volatity was 29.29, the open interest changed by 1 which increased total open position to 8
On 12 Jun HINDALCO was trading at 1021.60. The strike last trading price was 15.15, which was 2.75 higher than the previous day. The implied volatity was 28.77, the open interest changed by 6 which increased total open position to 7
On 11 Jun HINDALCO was trading at 1024.30. The strike last trading price was 12.4, which was 0 lower than the previous day. The implied volatity was 29.37, the open interest changed by 0 which decreased total open position to 1
On 10 Jun HINDALCO was trading at 1039.30. The strike last trading price was 12.4, which was -13.7 lower than the previous day. The implied volatity was 29.37, the open interest changed by 1 which increased total open position to 1
On 12 May HINDALCO was trading at 1041.40. The strike last trading price was 0, 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 May HINDALCO was trading at 1023.50. The strike last trading price was 0, 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 May HINDALCO was trading at 1044.40. The strike last trading price was 0, 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 May HINDALCO was trading at 1055.70. The strike last trading price was 0, 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 May HINDALCO was trading at 1045.80. The strike last trading price was 0, 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 May HINDALCO was trading at 1054.70. The strike last trading price was 0, 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 May HINDALCO was trading at 1042.70. The strike last trading price was 0, 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 Apr HINDALCO was trading at 1038.00. The strike last trading price was 0, 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 Apr HINDALCO was trading at 1067.20. The strike last trading price was 0, 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
