HINDALCO

Hindalco Industries Ltd

852 -4.70 (-0.55%)

L: 847.55 H: 864.4

Back to Option Chain

Historical option data for HINDALCO
21 Dec 2025 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 30-DEC-2025 820 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	852.00	35.6 ₹ 24,920	-4.75 -3325.00	-	326 2,28,200	-85 -59,500	1,510 10,57,000
20 Dec	852.00	35.6 ₹ 24,920	-4.75 -3325.00	-	326 2,28,200	-85 -59,500	1,510 10,57,000
14 Dec	852.10	40.35 ₹ 28,245	19.45 13615.00	-	2,895 20,26,500	-172 -1,20,400	1,737 12,15,900
13 Dec	852.10	40.35 ₹ 28,245	19.45 13615.00	-	2,895 20,26,500	-172 -1,20,400	1,737 12,15,900
7 Dec	823.25	20.65 ₹ 14,455	4.05 2835.00	-	10,371 72,59,700	107 74,900	2,016 14,11,200

5 Dec	823.25	20.65 ₹ 14,455	4.05 2835.00	19.06	10,371 72,59,700	107 74,900	2,016 14,11,200
30 Nov	808.40	17.15 ₹ 12,005	0.45 315.00	-	4,127 28,88,900	71 49,700	1,721 12,04,700
29 Nov	808.40	17.15 ₹ 12,005	0.45 315.00	-	4,127 28,88,900	71 49,700	1,721 12,04,700
23 Nov	777.70	10.15 ₹ 7,105	-9 -6300.00	-	1,486 10,40,200	246 1,72,200	951 6,65,700
22 Nov	777.70	10.15 ₹ 7,105	-9 -6300.00	-	1,486 10,40,200	246 1,72,200	951 6,65,700
16 Nov	803.65	25.5 ₹ 17,850	-3.05 -2135.00	-	168 1,17,600	47 32,900	216 1,51,200
15 Nov	803.65	25.5 ₹ 17,850	-3.05 -2135.00	-	168 1,17,600	47 32,900	216 1,51,200
14 Nov	803.65	25.5 ₹ 17,850	-3.05 -2135.00	-	168 1,17,600	46 32,200	216 1,51,200
13 Nov	811.95	28.6 ₹ 20,020	6.2 4340.00	-	173 1,21,100	46 32,200	170 1,19,000
9 Nov	790.40	23.5 ₹ 16,450	0.3 210.00	-	23 16,100	2 1,400	90 63,000
8 Nov	790.40	23.5 ₹ 16,450	0.3 210.00	-	23 16,100	2 1,400	90 63,000
2 Nov	847.85	56 ₹ 39,200	-0.4 -280.00	-	2 1,400	1 700	10 7,000
1 Nov	847.85	56 ₹ 39,200	-0.4 -280.00	-	2 1,400	1 700	10 7,000
27 Oct	840.85	43 ₹ 30,100	4 2800.00	-	1 1,400	0 0	12 8,400
26 Oct	824.45	39 ₹ 27,300	23 16100.00	-	3 4,200	4 2,800	10 7,000
25 Oct	824.45	39 ₹ 27,300	23 16100.00	-	3 4,200	4 2,800	10 7,000
18 Oct	772.80	16 ₹ 11,200	0 0.00	-	1 1,400	0 0	8 5,600
15 Oct	760.10	21.6 ₹ 15,120	0 0.00	-	0 0	0 0	0 0

For Hindalco Industries Ltd - strike price 820 expiring on 30DEC2025

Delta for 820 CE is -

Historical price for 820 CE is as follows

On 21 Dec HINDALCO was trading at 852.00. The strike last trading price was 35.6, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by -85 which decreased total open position to 1510

On 20 Dec HINDALCO was trading at 852.00. The strike last trading price was 35.6, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by -85 which decreased total open position to 1510

On 14 Dec HINDALCO was trading at 852.10. The strike last trading price was 40.35, which was 19.45 higher than the previous day. The implied volatity was -, the open interest changed by -172 which decreased total open position to 1737

On 13 Dec HINDALCO was trading at 852.10. The strike last trading price was 40.35, which was 19.45 higher than the previous day. The implied volatity was -, the open interest changed by -172 which decreased total open position to 1737

On 7 Dec HINDALCO was trading at 823.25. The strike last trading price was 20.65, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by 107 which increased total open position to 2016

On 5 Dec HINDALCO was trading at 823.25. The strike last trading price was 20.65, which was 4.05 higher than the previous day. The implied volatity was 19.06, the open interest changed by 107 which increased total open position to 2016

On 30 Nov HINDALCO was trading at 808.40. The strike last trading price was 17.15, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 71 which increased total open position to 1721

On 29 Nov HINDALCO was trading at 808.40. The strike last trading price was 17.15, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 71 which increased total open position to 1721

On 23 Nov HINDALCO was trading at 777.70. The strike last trading price was 10.15, which was -9 lower than the previous day. The implied volatity was -, the open interest changed by 246 which increased total open position to 951

On 22 Nov HINDALCO was trading at 777.70. The strike last trading price was 10.15, which was -9 lower than the previous day. The implied volatity was -, the open interest changed by 246 which increased total open position to 951

On 16 Nov HINDALCO was trading at 803.65. The strike last trading price was 25.5, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 47 which increased total open position to 216

On 15 Nov HINDALCO was trading at 803.65. The strike last trading price was 25.5, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 47 which increased total open position to 216

On 14 Nov HINDALCO was trading at 803.65. The strike last trading price was 25.5, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 46 which increased total open position to 216

On 13 Nov HINDALCO was trading at 811.95. The strike last trading price was 28.6, which was 6.2 higher than the previous day. The implied volatity was -, the open interest changed by 46 which increased total open position to 170

On 9 Nov HINDALCO was trading at 790.40. The strike last trading price was 23.5, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 90

On 8 Nov HINDALCO was trading at 790.40. The strike last trading price was 23.5, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 90

On 2 Nov HINDALCO was trading at 847.85. The strike last trading price was 56, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 10

On 1 Nov HINDALCO was trading at 847.85. The strike last trading price was 56, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 10

On 27 Oct HINDALCO was trading at 840.85. The strike last trading price was 43, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 26 Oct HINDALCO was trading at 824.45. The strike last trading price was 39, which was 23 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 5

On 25 Oct HINDALCO was trading at 824.45. The strike last trading price was 39, which was 23 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 5

On 18 Oct HINDALCO was trading at 772.80. The strike last trading price was 16, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 15 Oct HINDALCO was trading at 760.10. The strike last trading price was 21.6, 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 30DEC2025 820 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	852.00	2.4 ₹ 1,680	-0.05 -35.00	-	1,759 12,31,300	-68 -47,600	1,239 8,67,300
20 Dec	852.00	2.4 ₹ 1,680	-0.05 -35.00	-	1,759 12,31,300	-68 -47,600	1,239 8,67,300
14 Dec	852.10	4.7 ₹ 3,290	-7.85 -5495.00	-	4,637 32,45,900	351 2,45,700	1,486 10,40,200
13 Dec	852.10	4.7 ₹ 3,290	-7.85 -5495.00	-	4,637 32,45,900	351 2,45,700	1,486 10,40,200
7 Dec	823.25	13.4 ₹ 9,380	-7.1 -4970.00	-	3,310 23,17,000	-9 -6,300	960 6,72,000
5 Dec	823.25	13.4 ₹ 9,380	-7.1 -4970.00	19.99	3,310 23,17,000	-6 -4,200	960 6,72,000
30 Nov	808.40	22.05 ₹ 15,435	-2.2 -1540.00	-	526 3,68,200	-2 -1,400	584 4,08,800
29 Nov	808.40	22.05 ₹ 15,435	-2.2 -1540.00	-	526 3,68,200	-2 -1,400	584 4,08,800
23 Nov	777.70	45.6 ₹ 31,920	13.5 9450.00	-	226 1,58,200	87 60,900	427 2,98,900
22 Nov	777.70	45.6 ₹ 31,920	13.5 9450.00	-	226 1,58,200	87 60,900	427 2,98,900
16 Nov	803.65	32.9 ₹ 23,030	4 2800.00	-	43 30,100	33 23,100	84 58,800
15 Nov	803.65	32.9 ₹ 23,030	4 2800.00	-	43 30,100	33 23,100	84 58,800
14 Nov	803.65	32.9 ₹ 23,030	4 2800.00	-	43 30,100	30 21,000	84 58,800
13 Nov	811.95	29 ₹ 20,300	-3.85 -2695.00	-	58 40,600	29 20,300	53 37,100
9 Nov	790.40	45.4 ₹ 31,780	20.95 14665.00	-	0 0	0 0	0 0
8 Nov	790.40	45.4 ₹ 31,780	20.95 14665.00	-	0 0	0 0	0 0
2 Nov	847.85	18 ₹ 12,600	1.7 1190.00	-	1 700	1 700	19 13,300
1 Nov	847.85	18 ₹ 12,600	1.7 1190.00	-	1 700	1 700	19 13,300
27 Oct	840.85	21 ₹ 14,700	-57.55 -40285.00	-	4 5,600	4 2,800	4 2,800
26 Oct	824.45	78.55 ₹ 54,985	0 0.00	-	0 0	0 0	0 0
25 Oct	824.45	78.55 ₹ 54,985	0 0.00	-	0 0	0 0	0 0
18 Oct	772.80	78.55 ₹ 54,985	0 0.00	-	0 0	0 0	0 0
15 Oct	760.10	78.55 ₹ 54,985	0 0.00	-	0 0	0 0	0 0

For Hindalco Industries Ltd - strike price 820 expiring on 30DEC2025

Delta for 820 PE is -

Historical price for 820 PE is as follows

On 21 Dec HINDALCO was trading at 852.00. The strike last trading price was 2.4, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -68 which decreased total open position to 1239

On 20 Dec HINDALCO was trading at 852.00. The strike last trading price was 2.4, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -68 which decreased total open position to 1239

On 14 Dec HINDALCO was trading at 852.10. The strike last trading price was 4.7, which was -7.85 lower than the previous day. The implied volatity was -, the open interest changed by 351 which increased total open position to 1486

On 13 Dec HINDALCO was trading at 852.10. The strike last trading price was 4.7, which was -7.85 lower than the previous day. The implied volatity was -, the open interest changed by 351 which increased total open position to 1486

On 7 Dec HINDALCO was trading at 823.25. The strike last trading price was 13.4, which was -7.1 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 960

On 5 Dec HINDALCO was trading at 823.25. The strike last trading price was 13.4, which was -7.1 lower than the previous day. The implied volatity was 19.99, the open interest changed by -6 which decreased total open position to 960

On 30 Nov HINDALCO was trading at 808.40. The strike last trading price was 22.05, which was -2.2 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 584

On 29 Nov HINDALCO was trading at 808.40. The strike last trading price was 22.05, which was -2.2 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 584

On 23 Nov HINDALCO was trading at 777.70. The strike last trading price was 45.6, which was 13.5 higher than the previous day. The implied volatity was -, the open interest changed by 87 which increased total open position to 427

On 22 Nov HINDALCO was trading at 777.70. The strike last trading price was 45.6, which was 13.5 higher than the previous day. The implied volatity was -, the open interest changed by 87 which increased total open position to 427

On 16 Nov HINDALCO was trading at 803.65. The strike last trading price was 32.9, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by 33 which increased total open position to 84

On 15 Nov HINDALCO was trading at 803.65. The strike last trading price was 32.9, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by 33 which increased total open position to 84

On 14 Nov HINDALCO was trading at 803.65. The strike last trading price was 32.9, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 84

On 13 Nov HINDALCO was trading at 811.95. The strike last trading price was 29, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 29 which increased total open position to 53

On 9 Nov HINDALCO was trading at 790.40. The strike last trading price was 45.4, which was 20.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Nov HINDALCO was trading at 790.40. The strike last trading price was 45.4, which was 20.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Nov HINDALCO was trading at 847.85. The strike last trading price was 18, which was 1.7 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 19

On 1 Nov HINDALCO was trading at 847.85. The strike last trading price was 18, which was 1.7 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 19

On 27 Oct HINDALCO was trading at 840.85. The strike last trading price was 21, which was -57.55 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

On 26 Oct HINDALCO was trading at 824.45. The strike last trading price was 78.55, 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 Oct HINDALCO was trading at 824.45. The strike last trading price was 78.55, 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 18 Oct HINDALCO was trading at 772.80. The strike last trading price was 78.55, 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 Oct HINDALCO was trading at 760.10. The strike last trading price was 78.55, 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

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

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD