HINDALCO
Hindalco Industries Ltd
Historical option data for HINDALCO
16 Apr 2026 04:10 PM IST
| HINDALCO 28-Apr-2026 (11d) 970 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.89
Vega: 0
Theta: -0.48
Gamma: 0.00303
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 16 Apr | 1039.90 | 74.45 | 23.5 | 31.82 | 252 | -68 | 442 | |||||||||
| 15 Apr | 1011.45 | 50.05 | 15.599999999999994 | 33.34 | 798 | -375 | 517 | |||||||||
| 13 Apr | 978.25 | 33.05 | -10.150000000000006 | 36.04 | 2,323 | 397 | 898 | |||||||||
| 10 Apr | 992.10 | 42.45 | 0.7000000000000028 | 32.58 | 703 | -44 | 502 | |||||||||
| 9 Apr | 985.65 | 41.45 | 16.65 | 35.5 | 5,271 | -407 | 547 | |||||||||
| 8 Apr | 951.80 | 24.5 | -2.45 | 34.09 | 3,068 | 370 | 954 | |||||||||
| 7 Apr | 954.50 | 27.3 | 10.4 | 34.63 | 4,427 | 294 | 607 | |||||||||
| 6 Apr | 927.45 | 16.75 | 1.6 | 34.62 | 930 | 57 | 313 | |||||||||
| 2 Apr | 916.25 | 15.7 | 3.8 | 32.81 | 517 | 34 | 259 | |||||||||
| 1 Apr | 904.60 | 11.7 | 0.85 | 32.53 | 507 | 51 | 227 | |||||||||
| 30 Mar | 884.45 | 11.15 | 3.95 | 35.64 | 749 | 37 | 174 | |||||||||
| 27 Mar | 866.70 | 7 | 0 | 34.11 | 78 | 5 | 137 | |||||||||
| 25 Mar | 868.65 | 6.9 | 0.2 | 32.21 | 115 | 27 | 132 | |||||||||
| 24 Mar | 854.65 | 6.7 | -0.35 | 35.14 | 36 | -2 | 107 | |||||||||
| 23 Mar | 840.25 | 6.95 | -5.1 | 37.92 | 47 | 0 | 109 | |||||||||
|
|
||||||||||||||||
| 20 Mar | 874.25 | 11.3 | -5.05 | 34.46 | 145 | 76 | 110 | |||||||||
| 19 Mar | 897.05 | 16.65 | -8.35 | 32.15 | 34 | 25 | 33 | |||||||||
| 18 Mar | 933.05 | 25 | -1.45 | 29.35 | 1 | 0 | 8 | |||||||||
| 17 Mar | 936.65 | 26.45 | 0.7 | - | 18 | 0 | 8 | |||||||||
| 16 Mar | 921.15 | 26.45 | 0.7 | 33.17 | 18 | 4 | 7 | |||||||||
| 13 Mar | 910.05 | 25.8 | -14.25 | 34.39 | 4 | 3 | 3 | |||||||||
| 12 Mar | 969.75 | 40.05 | -8.2 | - | 0 | -1 | 0 | |||||||||
| 11 Mar | 959.10 | 40.05 | -8.2 | 28.11 | 1 | 0 | 1 | |||||||||
| 10 Mar | 956.60 | 48.25 | -8.5 | - | 0 | 0 | 1 | |||||||||
| 9 Mar | 945.35 | 48.25 | -8.5 | - | 0 | 1 | 0 | |||||||||
| 6 Mar | 958.90 | 48.25 | -8.5 | 31.54 | 3 | 0 | 0 | |||||||||
| 5 Mar | 954.95 | 56.75 | 18.1 | 38.22 | 2 | 1 | 1 | |||||||||
| 4 Mar | 921.80 | 38.65 | 0 | 2.56 | 0 | 0 | 0 | |||||||||
| 2 Mar | 940.00 | 38.65 | 0 | 1.09 | 0 | 0 | 0 | |||||||||
| 27 Feb | 924.70 | 38.65 | 0 | 2.25 | 0 | 0 | 0 | |||||||||
| 26 Feb | 941.30 | 38.65 | 0 | 0.94 | 0 | 0 | 0 | |||||||||
| 25 Feb | 937.40 | 38.65 | 0 | 1.36 | 0 | 0 | 0 | |||||||||
For Hindalco Industries Ltd - strike price 970 expiring on 28APR2026
Delta for 970 CE is 0.89
Historical price for 970 CE is as follows
On 16 Apr HINDALCO was trading at 1039.90. The strike last trading price was 74.45, which was 23.5 higher than the previous day. The implied volatity was 31.82, the open interest changed by -68 which decreased total open position to 442
On 15 Apr HINDALCO was trading at 1011.45. The strike last trading price was 50.05, which was 15.599999999999994 higher than the previous day. The implied volatity was 33.34, the open interest changed by -375 which decreased total open position to 517
On 13 Apr HINDALCO was trading at 978.25. The strike last trading price was 33.05, which was -10.150000000000006 lower than the previous day. The implied volatity was 36.04, the open interest changed by 397 which increased total open position to 898
On 10 Apr HINDALCO was trading at 992.10. The strike last trading price was 42.45, which was 0.7000000000000028 higher than the previous day. The implied volatity was 32.58, the open interest changed by -44 which decreased total open position to 502
On 9 Apr HINDALCO was trading at 985.65. The strike last trading price was 41.45, which was 16.65 higher than the previous day. The implied volatity was 35.5, the open interest changed by -407 which decreased total open position to 547
On 8 Apr HINDALCO was trading at 951.80. The strike last trading price was 24.5, which was -2.45 lower than the previous day. The implied volatity was 34.09, the open interest changed by 370 which increased total open position to 954
On 7 Apr HINDALCO was trading at 954.50. The strike last trading price was 27.3, which was 10.4 higher than the previous day. The implied volatity was 34.63, the open interest changed by 294 which increased total open position to 607
On 6 Apr HINDALCO was trading at 927.45. The strike last trading price was 16.75, which was 1.6 higher than the previous day. The implied volatity was 34.62, the open interest changed by 57 which increased total open position to 313
On 2 Apr HINDALCO was trading at 916.25. The strike last trading price was 15.7, which was 3.8 higher than the previous day. The implied volatity was 32.81, the open interest changed by 34 which increased total open position to 259
On 1 Apr HINDALCO was trading at 904.60. The strike last trading price was 11.7, which was 0.85 higher than the previous day. The implied volatity was 32.53, the open interest changed by 51 which increased total open position to 227
On 30 Mar HINDALCO was trading at 884.45. The strike last trading price was 11.15, which was 3.95 higher than the previous day. The implied volatity was 35.64, the open interest changed by 37 which increased total open position to 174
On 27 Mar HINDALCO was trading at 866.70. The strike last trading price was 7, which was 0 lower than the previous day. The implied volatity was 34.11, the open interest changed by 5 which increased total open position to 137
On 25 Mar HINDALCO was trading at 868.65. The strike last trading price was 6.9, which was 0.2 higher than the previous day. The implied volatity was 32.21, the open interest changed by 27 which increased total open position to 132
On 24 Mar HINDALCO was trading at 854.65. The strike last trading price was 6.7, which was -0.35 lower than the previous day. The implied volatity was 35.14, the open interest changed by -2 which decreased total open position to 107
On 23 Mar HINDALCO was trading at 840.25. The strike last trading price was 6.95, which was -5.1 lower than the previous day. The implied volatity was 37.92, the open interest changed by 0 which decreased total open position to 109
On 20 Mar HINDALCO was trading at 874.25. The strike last trading price was 11.3, which was -5.05 lower than the previous day. The implied volatity was 34.46, the open interest changed by 76 which increased total open position to 110
On 19 Mar HINDALCO was trading at 897.05. The strike last trading price was 16.65, which was -8.35 lower than the previous day. The implied volatity was 32.15, the open interest changed by 25 which increased total open position to 33
On 18 Mar HINDALCO was trading at 933.05. The strike last trading price was 25, which was -1.45 lower than the previous day. The implied volatity was 29.35, the open interest changed by 0 which decreased total open position to 8
On 17 Mar HINDALCO was trading at 936.65. The strike last trading price was 26.45, which was 0.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 16 Mar HINDALCO was trading at 921.15. The strike last trading price was 26.45, which was 0.7 higher than the previous day. The implied volatity was 33.17, the open interest changed by 4 which increased total open position to 7
On 13 Mar HINDALCO was trading at 910.05. The strike last trading price was 25.8, which was -14.25 lower than the previous day. The implied volatity was 34.39, the open interest changed by 3 which increased total open position to 3
On 12 Mar HINDALCO was trading at 969.75. The strike last trading price was 40.05, which was -8.2 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0
On 11 Mar HINDALCO was trading at 959.10. The strike last trading price was 40.05, which was -8.2 lower than the previous day. The implied volatity was 28.11, the open interest changed by 0 which decreased total open position to 1
On 10 Mar HINDALCO was trading at 956.60. The strike last trading price was 48.25, which was -8.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Mar HINDALCO was trading at 945.35. The strike last trading price was 48.25, which was -8.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 6 Mar HINDALCO was trading at 958.90. The strike last trading price was 48.25, which was -8.5 lower than the previous day. The implied volatity was 31.54, the open interest changed by 0 which decreased total open position to 0
On 5 Mar HINDALCO was trading at 954.95. The strike last trading price was 56.75, which was 18.1 higher than the previous day. The implied volatity was 38.22, the open interest changed by 1 which increased total open position to 1
On 4 Mar HINDALCO was trading at 921.80. The strike last trading price was 38.65, which was 0 lower than the previous day. The implied volatity was 2.56, 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 38.65, which was 0 lower than the previous day. The implied volatity was 1.09, 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 38.65, which was 0 lower than the previous day. The implied volatity was 2.25, 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 38.65, which was 0 lower than the previous day. The implied volatity was 0.94, 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 38.65, which was 0 lower than the previous day. The implied volatity was 1.36, the open interest changed by 0 which decreased total open position to 0
| HINDALCO 28-Apr-2026 (11d) 970 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.14
Vega: 0
Theta: -0.52
Gamma: 0.00304
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 16 Apr | 1039.90 | 5.1 | -5.5 | 37.46 | 1,574 | -13 | 898 |
| 15 Apr | 1011.45 | 11 | -12.5 | 35.32 | 2,186 | -53 | 903 |
| 13 Apr | 978.25 | 23.5 | 4.300000000000001 | 34.63 | 4,936 | 486 | 971 |
| 10 Apr | 992.10 | 19.05 | -4.550000000000001 | 33.12 | 1,048 | -22 | 493 |
| 9 Apr | 985.65 | 23 | -15.75 | 35.31 | 3,091 | 272 | 506 |
| 8 Apr | 951.80 | 38.95 | -2.15 | 35.9 | 918 | 108 | 233 |
| 7 Apr | 954.50 | 41.45 | -16.3 | 39.8 | 669 | 115 | 124 |
| 6 Apr | 927.45 | 57.65 | -45.2 | 38.76 | 11 | 2 | 8 |
| 2 Apr | 916.25 | 104.6 | 5.6 | - | 0 | 0 | 6 |
| 1 Apr | 904.60 | 104.6 | 5.6 | - | 0 | 0 | 6 |
| 30 Mar | 884.45 | 104.6 | 5.6 | - | 0 | 5 | 0 |
| 27 Mar | 866.70 | 104.6 | 5.6 | 35.79 | 8 | 2 | 3 |
| 25 Mar | 868.65 | 99 | 19.05 | - | 0 | 0 | 1 |
| 24 Mar | 854.65 | 99 | 19.05 | - | 0 | 0 | 1 |
| 23 Mar | 840.25 | 99 | 19.05 | - | 0 | 0 | 1 |
| 20 Mar | 874.25 | 99 | 19.05 | 34.42 | 3 | -1 | 1 |
| 19 Mar | 897.05 | 79.95 | 5.2 | 35.87 | 2 | 1 | 1 |
| 18 Mar | 933.05 | 74.75 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 936.65 | 74.75 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 921.15 | 74.75 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 910.05 | 74.75 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 969.75 | 74.75 | 0 | 0.94 | 0 | 0 | 0 |
| 11 Mar | 959.10 | 74.75 | 0 | 0.22 | 0 | 0 | 0 |
| 10 Mar | 956.60 | 74.75 | 0 | 0.15 | 0 | 0 | 0 |
| 9 Mar | 945.35 | 74.75 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 958.90 | 74.75 | 0 | 0.43 | 0 | 0 | 0 |
| 5 Mar | 954.95 | 74.75 | 0 | 0.15 | 0 | 0 | 0 |
| 4 Mar | 921.80 | 74.75 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 940.00 | 74.75 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 924.70 | 74.75 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 941.30 | 74.75 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 937.40 | 74.75 | 0 | 0 | 0 | 0 | 0 |
For Hindalco Industries Ltd - strike price 970 expiring on 28APR2026
Delta for 970 PE is -0.14
Historical price for 970 PE is as follows
On 16 Apr HINDALCO was trading at 1039.90. The strike last trading price was 5.1, which was -5.5 lower than the previous day. The implied volatity was 37.46, the open interest changed by -13 which decreased total open position to 898
On 15 Apr HINDALCO was trading at 1011.45. The strike last trading price was 11, which was -12.5 lower than the previous day. The implied volatity was 35.32, the open interest changed by -53 which decreased total open position to 903
On 13 Apr HINDALCO was trading at 978.25. The strike last trading price was 23.5, which was 4.300000000000001 higher than the previous day. The implied volatity was 34.63, the open interest changed by 486 which increased total open position to 971
On 10 Apr HINDALCO was trading at 992.10. The strike last trading price was 19.05, which was -4.550000000000001 lower than the previous day. The implied volatity was 33.12, the open interest changed by -22 which decreased total open position to 493
On 9 Apr HINDALCO was trading at 985.65. The strike last trading price was 23, which was -15.75 lower than the previous day. The implied volatity was 35.31, the open interest changed by 272 which increased total open position to 506
On 8 Apr HINDALCO was trading at 951.80. The strike last trading price was 38.95, which was -2.15 lower than the previous day. The implied volatity was 35.9, the open interest changed by 108 which increased total open position to 233
On 7 Apr HINDALCO was trading at 954.50. The strike last trading price was 41.45, which was -16.3 lower than the previous day. The implied volatity was 39.8, the open interest changed by 115 which increased total open position to 124
On 6 Apr HINDALCO was trading at 927.45. The strike last trading price was 57.65, which was -45.2 lower than the previous day. The implied volatity was 38.76, the open interest changed by 2 which increased total open position to 8
On 2 Apr HINDALCO was trading at 916.25. The strike last trading price was 104.6, which was 5.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 1 Apr HINDALCO was trading at 904.60. The strike last trading price was 104.6, which was 5.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 30 Mar HINDALCO was trading at 884.45. The strike last trading price was 104.6, which was 5.6 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0
On 27 Mar HINDALCO was trading at 866.70. The strike last trading price was 104.6, which was 5.6 higher than the previous day. The implied volatity was 35.79, the open interest changed by 2 which increased total open position to 3
On 25 Mar HINDALCO was trading at 868.65. The strike last trading price was 99, which was 19.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 24 Mar HINDALCO was trading at 854.65. The strike last trading price was 99, which was 19.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Mar HINDALCO was trading at 840.25. The strike last trading price was 99, which was 19.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Mar HINDALCO was trading at 874.25. The strike last trading price was 99, which was 19.05 higher than the previous day. The implied volatity was 34.42, the open interest changed by -1 which decreased total open position to 1
On 19 Mar HINDALCO was trading at 897.05. The strike last trading price was 79.95, which was 5.2 higher than the previous day. The implied volatity was 35.87, the open interest changed by 1 which increased total open position to 1
On 18 Mar HINDALCO was trading at 933.05. The strike last trading price was 74.75, 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 17 Mar HINDALCO was trading at 936.65. The strike last trading price was 74.75, 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 Mar HINDALCO was trading at 921.15. The strike last trading price was 74.75, 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 Mar HINDALCO was trading at 910.05. The strike last trading price was 74.75, 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 Mar HINDALCO was trading at 969.75. The strike last trading price was 74.75, which was 0 lower than the previous day. The implied volatity was 0.94, the open interest changed by 0 which decreased total open position to 0
On 11 Mar HINDALCO was trading at 959.10. The strike last trading price was 74.75, which was 0 lower than the previous day. The implied volatity was 0.22, the open interest changed by 0 which decreased total open position to 0
On 10 Mar HINDALCO was trading at 956.60. The strike last trading price was 74.75, which was 0 lower than the previous day. The implied volatity was 0.15, the open interest changed by 0 which decreased total open position to 0
On 9 Mar HINDALCO was trading at 945.35. The strike last trading price was 74.75, 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 Mar HINDALCO was trading at 958.90. The strike last trading price was 74.75, which was 0 lower than the previous day. The implied volatity was 0.43, the open interest changed by 0 which decreased total open position to 0
On 5 Mar HINDALCO was trading at 954.95. The strike last trading price was 74.75, which was 0 lower than the previous day. The implied volatity was 0.15, the open interest changed by 0 which decreased total open position to 0
On 4 Mar HINDALCO was trading at 921.80. The strike last trading price was 74.75, 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 Mar HINDALCO was trading at 940.00. The strike last trading price was 74.75, 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 Feb HINDALCO was trading at 924.70. The strike last trading price was 74.75, 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 26 Feb HINDALCO was trading at 941.30. The strike last trading price was 74.75, 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 25 Feb HINDALCO was trading at 937.40. The strike last trading price was 74.75, 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
