HINDALCO

Hindalco Industries Ltd

962.6 -61.45 (-6.00%)

L: 955.55 H: 1000

Back to Option Chain

Historical option data for HINDALCO
30 Jan 2026 04:10 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

HINDALCO 24-FEB-2026 970 CE
Delta: 0.51 Vega: 1 Theta: -0.79 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
30 Jan	962.60	32.95 ₹ 23,065	-38.05 -26635.00	33.07	3,259 22,81,300	377 2,63,900	557 3,89,900
29 Jan	1024.05	71.5 ₹ 50,050	18.9 13230.00	27.42	269 1,88,300	-10 -7,000	179 1,25,300
28 Jan	998.20	53.5 ₹ 37,450	21.8 15260.00	27.32	2,771 19,39,700	-167 -1,16,900	215 1,50,500
27 Jan	961.85	32.75 ₹ 22,925	5.8 4060.00	31.16	2,094 14,65,800	109 76,300	377 2,63,900
23 Jan	950.30	27.15 ₹ 19,005	3.95 2765.00	28.46	741 5,18,700	184 1,28,800	272 1,90,400
22 Jan	944.45	23.6 ₹ 16,520	0.55 385.00	27.17	127 88,900	15 10,500	87 60,900

21 Jan	939.20	23.05 ₹ 16,135	4.15 2905.00	28.07	78 54,600	19 13,300	73 51,100
20 Jan	928.10	19 ₹ 13,300	-5.55 -3885.00	27.79	95 66,500	32 22,400	54 37,800
19 Jan	939.95	24.45 ₹ 17,115	0.35 245.00	28.72	6 4,200	3 2,100	22 15,400
16 Jan	934.65	24.1 ₹ 16,870	-10.25 -7175.00	29.42	20 14,000	5 3,500	18 12,600
14 Jan	955.35	34.35 ₹ 24,045	8.75 6125.00	28.1	13 9,100	5 3,500	12 8,400
13 Jan	936.30	25 ₹ 17,500	11.5 8050.00	27.86	11 7,700	2 1,400	6 4,200
12 Jan	920.15	13.5 ₹ 9,450	-4.55 -3185.00	-	0 0	0 0	4 2,800
9 Jan	900.95	13.5 ₹ 9,450	-4.55 -3185.00	25.46	2 1,400	0 0	2 1,400
8 Jan	903.95	18.05 ₹ 12,635	-9.45 -6615.00	29.67	1 700	0 0	2 1,400
7 Jan	938.45	27.5 ₹ 19,250	-3.2 -2240.00	26.57	1 700	0 0	2 1,400
6 Jan	942.25	30.7 ₹ 21,490	12.85 8995.00	26.68	3 2,100	1 700	1 700
5 Jan	931.70	17.85 ₹ 12,495	0 0.00	2	0 0	0 0	0 0
2 Jan	925.70	17.85 ₹ 12,495	0 0.00	2.33	0 0	0 0	0 0
1 Jan	894.95	17.85 ₹ 12,495	0 0.00	4.79	0 0	0 0	0 0
31 Dec	886.70	17.85 ₹ 12,495	0 0.00	5.33	0 0	0 0	0 0

For Hindalco Industries Ltd - strike price 970 expiring on 24FEB2026

Delta for 970 CE is 0.51

Historical price for 970 CE is as follows

On 30 Jan HINDALCO was trading at 962.60. The strike last trading price was 32.95, which was -38.05 lower than the previous day. The implied volatity was 33.07, the open interest changed by 377 which increased total open position to 557

On 29 Jan HINDALCO was trading at 1024.05. The strike last trading price was 71.5, which was 18.9 higher than the previous day. The implied volatity was 27.42, the open interest changed by -10 which decreased total open position to 179

On 28 Jan HINDALCO was trading at 998.20. The strike last trading price was 53.5, which was 21.8 higher than the previous day. The implied volatity was 27.32, the open interest changed by -167 which decreased total open position to 215

On 27 Jan HINDALCO was trading at 961.85. The strike last trading price was 32.75, which was 5.8 higher than the previous day. The implied volatity was 31.16, the open interest changed by 109 which increased total open position to 377

On 23 Jan HINDALCO was trading at 950.30. The strike last trading price was 27.15, which was 3.95 higher than the previous day. The implied volatity was 28.46, the open interest changed by 184 which increased total open position to 272

On 22 Jan HINDALCO was trading at 944.45. The strike last trading price was 23.6, which was 0.55 higher than the previous day. The implied volatity was 27.17, the open interest changed by 15 which increased total open position to 87

On 21 Jan HINDALCO was trading at 939.20. The strike last trading price was 23.05, which was 4.15 higher than the previous day. The implied volatity was 28.07, the open interest changed by 19 which increased total open position to 73

On 20 Jan HINDALCO was trading at 928.10. The strike last trading price was 19, which was -5.55 lower than the previous day. The implied volatity was 27.79, the open interest changed by 32 which increased total open position to 54

On 19 Jan HINDALCO was trading at 939.95. The strike last trading price was 24.45, which was 0.35 higher than the previous day. The implied volatity was 28.72, the open interest changed by 3 which increased total open position to 22

On 16 Jan HINDALCO was trading at 934.65. The strike last trading price was 24.1, which was -10.25 lower than the previous day. The implied volatity was 29.42, the open interest changed by 5 which increased total open position to 18

On 14 Jan HINDALCO was trading at 955.35. The strike last trading price was 34.35, which was 8.75 higher than the previous day. The implied volatity was 28.1, the open interest changed by 5 which increased total open position to 12

On 13 Jan HINDALCO was trading at 936.30. The strike last trading price was 25, which was 11.5 higher than the previous day. The implied volatity was 27.86, the open interest changed by 2 which increased total open position to 6

On 12 Jan HINDALCO was trading at 920.15. The strike last trading price was 13.5, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 9 Jan HINDALCO was trading at 900.95. The strike last trading price was 13.5, which was -4.55 lower than the previous day. The implied volatity was 25.46, the open interest changed by 0 which decreased total open position to 2

On 8 Jan HINDALCO was trading at 903.95. The strike last trading price was 18.05, which was -9.45 lower than the previous day. The implied volatity was 29.67, the open interest changed by 0 which decreased total open position to 2

On 7 Jan HINDALCO was trading at 938.45. The strike last trading price was 27.5, which was -3.2 lower than the previous day. The implied volatity was 26.57, the open interest changed by 0 which decreased total open position to 2

On 6 Jan HINDALCO was trading at 942.25. The strike last trading price was 30.7, which was 12.85 higher than the previous day. The implied volatity was 26.68, the open interest changed by 1 which increased total open position to 1

On 5 Jan HINDALCO was trading at 931.70. The strike last trading price was 17.85, which was 0 lower than the previous day. The implied volatity was 2, the open interest changed by 0 which decreased total open position to 0

On 2 Jan HINDALCO was trading at 925.70. The strike last trading price was 17.85, which was 0 lower than the previous day. The implied volatity was 2.33, the open interest changed by 0 which decreased total open position to 0

On 1 Jan HINDALCO was trading at 894.95. The strike last trading price was 17.85, which was 0 lower than the previous day. The implied volatity was 4.79, the open interest changed by 0 which decreased total open position to 0

On 31 Dec HINDALCO was trading at 886.70. The strike last trading price was 17.85, which was 0 lower than the previous day. The implied volatity was 5.33, the open interest changed by 0 which decreased total open position to 0

HINDALCO 24FEB2026 970 PE
Delta: -0.48 Vega: 1 Theta: -0.7 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
30 Jan	962.60	42.45 ₹ 29,715	25.45 17815.00	41.95	3,853 26,97,100	108 75,600	314 2,19,800
29 Jan	1024.05	16.75 ₹ 11,725	-6.35 -4445.00	38.75	737 5,15,900	-38 -26,600	209 1,46,300
28 Jan	998.20	22.75 ₹ 15,925	-14.65 -10255.00	37.18	1,510 10,57,000	71 49,700	248 1,73,600
27 Jan	961.85	36.7 ₹ 25,690	-6.65 -4655.00	35.15	768 5,37,600	126 88,200	175 1,22,500
23 Jan	950.30	43.4 ₹ 30,380	-2.6 -1820.00	33.57	106 74,200	34 23,800	54 37,800
22 Jan	944.45	46 ₹ 32,200	-3.7 -2590.00	32.64	1 700	0 0	21 14,700
21 Jan	939.20	49.7 ₹ 34,790	-0.75 -525.00	33.09	2 1,400	0 0	21 14,700
20 Jan	928.10	50.45 ₹ 35,315	1.45 1015.00	27.52	41 28,700	16 11,200	21 14,700
19 Jan	939.95	49 ₹ 34,300	6.3 4410.00	31.29	4 2,800	0 0	1 700
16 Jan	934.65	42.7 ₹ 29,890	-52 -36400.00	-	0 0	0 0	1 700
14 Jan	955.35	42.7 ₹ 29,890	-52 -36400.00	32.08	1 700	0 0	0 0
13 Jan	936.30	94.7 ₹ 66,290	0 0.00	-	0 0	0 0	0 0
12 Jan	920.15	94.7 ₹ 66,290	0 0.00	-	0 0	0 0	0 0
9 Jan	900.95	94.7 ₹ 66,290	0 0.00	-	0 0	0 0	0 0
8 Jan	903.95	94.7 ₹ 66,290	0 0.00	-	0 0	0 0	0 0
7 Jan	938.45	94.7 ₹ 66,290	0 0.00	-	0 0	0 0	0 0
6 Jan	942.25	94.7 ₹ 66,290	0 0.00	-	0 0	0 0	0 0
5 Jan	931.70	94.7 ₹ 66,290	0 0.00	-	0 0	0 0	0 0
2 Jan	925.70	94.7 ₹ 66,290	0 0.00	-	0 0	0 0	0 0
1 Jan	894.95	94.7 ₹ 66,290	0 0.00	-	0 0	0 0	0 0
31 Dec	886.70	94.7 ₹ 66,290	0 0.00	-	0 0	0 0	0 0

For Hindalco Industries Ltd - strike price 970 expiring on 24FEB2026

Delta for 970 PE is -0.48

Historical price for 970 PE is as follows

On 30 Jan HINDALCO was trading at 962.60. The strike last trading price was 42.45, which was 25.45 higher than the previous day. The implied volatity was 41.95, the open interest changed by 108 which increased total open position to 314

On 29 Jan HINDALCO was trading at 1024.05. The strike last trading price was 16.75, which was -6.35 lower than the previous day. The implied volatity was 38.75, the open interest changed by -38 which decreased total open position to 209

On 28 Jan HINDALCO was trading at 998.20. The strike last trading price was 22.75, which was -14.65 lower than the previous day. The implied volatity was 37.18, the open interest changed by 71 which increased total open position to 248

On 27 Jan HINDALCO was trading at 961.85. The strike last trading price was 36.7, which was -6.65 lower than the previous day. The implied volatity was 35.15, the open interest changed by 126 which increased total open position to 175

On 23 Jan HINDALCO was trading at 950.30. The strike last trading price was 43.4, which was -2.6 lower than the previous day. The implied volatity was 33.57, the open interest changed by 34 which increased total open position to 54

On 22 Jan HINDALCO was trading at 944.45. The strike last trading price was 46, which was -3.7 lower than the previous day. The implied volatity was 32.64, the open interest changed by 0 which decreased total open position to 21

On 21 Jan HINDALCO was trading at 939.20. The strike last trading price was 49.7, which was -0.75 lower than the previous day. The implied volatity was 33.09, the open interest changed by 0 which decreased total open position to 21

On 20 Jan HINDALCO was trading at 928.10. The strike last trading price was 50.45, which was 1.45 higher than the previous day. The implied volatity was 27.52, the open interest changed by 16 which increased total open position to 21

On 19 Jan HINDALCO was trading at 939.95. The strike last trading price was 49, which was 6.3 higher than the previous day. The implied volatity was 31.29, the open interest changed by 0 which decreased total open position to 1

On 16 Jan HINDALCO was trading at 934.65. The strike last trading price was 42.7, which was -52 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 14 Jan HINDALCO was trading at 955.35. The strike last trading price was 42.7, which was -52 lower than the previous day. The implied volatity was 32.08, the open interest changed by 0 which decreased total open position to 0

On 13 Jan HINDALCO was trading at 936.30. The strike last trading price was 94.7, 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 Jan HINDALCO was trading at 920.15. The strike last trading price was 94.7, 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 9 Jan HINDALCO was trading at 900.95. The strike last trading price was 94.7, 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 Jan HINDALCO was trading at 903.95. The strike last trading price was 94.7, 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 Jan HINDALCO was trading at 938.45. The strike last trading price was 94.7, 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 Jan HINDALCO was trading at 942.25. The strike last trading price was 94.7, 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 Jan HINDALCO was trading at 931.70. The strike last trading price was 94.7, 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 Jan HINDALCO was trading at 925.70. The strike last trading price was 94.7, 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 1 Jan HINDALCO was trading at 894.95. The strike last trading price was 94.7, 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 31 Dec HINDALCO was trading at 886.70. The strike last trading price was 94.7, 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

Related Pages for HINDALCO

HINDALCO

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJAJHLDNG

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD