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 27-JAN-2026 840 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	852.00	34.3 ₹ 24,010	-3.7 -2590.00	-	70 49,000	59 41,300	109 76,300
20 Dec	852.00	34.3 ₹ 24,010	-3.7 -2590.00	-	70 49,000	59 41,300	109 76,300
14 Dec	852.10	38.8 ₹ 27,160	15.3 10710.00	-	52 36,400	2 1,400	47 32,900
13 Dec	852.10	38.8 ₹ 27,160	15.3 10710.00	-	52 36,400	2 1,400	47 32,900
7 Dec	823.25	24.2 ₹ 16,940	0.45 315.00	-	15 10,500	5 3,500	37 25,900
5 Dec	823.25	24.2 ₹ 16,940	0.45 315.00	21.38	15 10,500	6 4,200	37 25,900
30 Nov	808.40	20.75 ₹ 14,525	0.3 210.00	-	22 15,400	1 700	28 19,600
29 Nov	808.40	20.75 ₹ 14,525	0.3 210.00	-	22 15,400	1 700	28 19,600
23 Nov	777.70	14.45 ₹ 10,115	-7.6 -5320.00	-	29 20,300	12 8,400	21 14,700
22 Nov	777.70	14.45 ₹ 10,115	-7.6 -5320.00	-	29 20,300	12 8,400	21 14,700
16 Nov	803.65	24.6 ₹ 17,220	-3.35 -2345.00	-	17 11,900	-16 -11,200	4 2,800
15 Nov	803.65	24.6 ₹ 17,220	-3.35 -2345.00	-	17 11,900	-16 -11,200	4 2,800
14 Nov	803.65	24.6 ₹ 17,220	-3.35 -2345.00	-	17 11,900	-16 -11,200	4 2,800
13 Nov	811.95	27.95 ₹ 19,565	5.7 3990.00	-	2 1,400	0 0	20 14,000

9 Nov	790.40	22.25 ₹ 15,575	-44.65 -31255.00	-	0 0	0 0	0 0
8 Nov	790.40	22.25 ₹ 15,575	-44.65 -31255.00	-	0 0	0 0	0 0
2 Nov	847.85	66.9 ₹ 46,830	0 0.00	-	0 0	0 0	0 0
1 Nov	847.85	66.9 ₹ 46,830	0 0.00	-	0 0	0 0	0 0

For Hindalco Industries Ltd - strike price 840 expiring on 27JAN2026

Delta for 840 CE is -

Historical price for 840 CE is as follows

On 21 Dec HINDALCO was trading at 852.00. The strike last trading price was 34.3, which was -3.7 lower than the previous day. The implied volatity was -, the open interest changed by 59 which increased total open position to 109

On 20 Dec HINDALCO was trading at 852.00. The strike last trading price was 34.3, which was -3.7 lower than the previous day. The implied volatity was -, the open interest changed by 59 which increased total open position to 109

On 14 Dec HINDALCO was trading at 852.10. The strike last trading price was 38.8, which was 15.3 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 47

On 13 Dec HINDALCO was trading at 852.10. The strike last trading price was 38.8, which was 15.3 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 47

On 7 Dec HINDALCO was trading at 823.25. The strike last trading price was 24.2, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 37

On 5 Dec HINDALCO was trading at 823.25. The strike last trading price was 24.2, which was 0.45 higher than the previous day. The implied volatity was 21.38, the open interest changed by 6 which increased total open position to 37

On 30 Nov HINDALCO was trading at 808.40. The strike last trading price was 20.75, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 28

On 29 Nov HINDALCO was trading at 808.40. The strike last trading price was 20.75, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 28

On 23 Nov HINDALCO was trading at 777.70. The strike last trading price was 14.45, which was -7.6 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 21

On 22 Nov HINDALCO was trading at 777.70. The strike last trading price was 14.45, which was -7.6 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 21

On 16 Nov HINDALCO was trading at 803.65. The strike last trading price was 24.6, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by -16 which decreased total open position to 4

On 15 Nov HINDALCO was trading at 803.65. The strike last trading price was 24.6, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by -16 which decreased total open position to 4

On 14 Nov HINDALCO was trading at 803.65. The strike last trading price was 24.6, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by -16 which decreased total open position to 4

On 13 Nov HINDALCO was trading at 811.95. The strike last trading price was 27.95, which was 5.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20

On 9 Nov HINDALCO was trading at 790.40. The strike last trading price was 22.25, which was -44.65 lower 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 22.25, which was -44.65 lower 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 66.9, 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 Nov HINDALCO was trading at 847.85. The strike last trading price was 66.9, 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 27JAN2026 840 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	852.00	15.55 ₹ 10,885	1.15 805.00	-	38 26,600	5 3,500	98 68,600
20 Dec	852.00	15.55 ₹ 10,885	1.15 805.00	-	38 26,600	5 3,500	98 68,600
14 Dec	852.10	18 ₹ 12,600	-12.1 -8470.00	-	109 76,300	50 35,000	83 58,100
13 Dec	852.10	18 ₹ 12,600	-12.1 -8470.00	-	109 76,300	50 35,000	83 58,100
7 Dec	823.25	32.95 ₹ 23,065	-1.65 -1155.00	-	26 18,200	18 12,600	24 16,800
5 Dec	823.25	32.95 ₹ 23,065	-1.65 -1155.00	24.07	26 18,200	18 12,600	24 16,800
30 Nov	808.40	42.8 ₹ 29,960	-2.45 -1715.00	-	0 0	0 0	0 0
29 Nov	808.40	42.8 ₹ 29,960	-2.45 -1715.00	-	0 0	0 0	0 0
23 Nov	777.70	45.25 ₹ 31,675	0 0.00	-	0 0	0 0	0 0
22 Nov	777.70	45.25 ₹ 31,675	0 0.00	-	0 0	0 0	0 0
16 Nov	803.65	45.25 ₹ 31,675	0 0.00	-	0 0	0 0	0 0
15 Nov	803.65	45.25 ₹ 31,675	0 0.00	-	0 0	0 0	0 0
14 Nov	803.65	45.25 ₹ 31,675	0 0.00	-	0 0	0 0	0 0
13 Nov	811.95	45.25 ₹ 31,675	0 0.00	-	0 0	0 0	0 0
9 Nov	790.40	45.25 ₹ 31,675	0 0.00	-	0 0	0 0	0 0
8 Nov	790.40	45.25 ₹ 31,675	0 0.00	-	0 0	0 0	0 0
2 Nov	847.85	45.25 ₹ 31,675	0 0.00	-	0 0	0 0	0 0
1 Nov	847.85	45.25 ₹ 31,675	0 0.00	-	0 0	0 0	0 0

For Hindalco Industries Ltd - strike price 840 expiring on 27JAN2026

Delta for 840 PE is -

Historical price for 840 PE is as follows

On 21 Dec HINDALCO was trading at 852.00. The strike last trading price was 15.55, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 98

On 20 Dec HINDALCO was trading at 852.00. The strike last trading price was 15.55, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 98

On 14 Dec HINDALCO was trading at 852.10. The strike last trading price was 18, which was -12.1 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 83

On 13 Dec HINDALCO was trading at 852.10. The strike last trading price was 18, which was -12.1 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 83

On 7 Dec HINDALCO was trading at 823.25. The strike last trading price was 32.95, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 24

On 5 Dec HINDALCO was trading at 823.25. The strike last trading price was 32.95, which was -1.65 lower than the previous day. The implied volatity was 24.07, the open interest changed by 18 which increased total open position to 24

On 30 Nov HINDALCO was trading at 808.40. The strike last trading price was 42.8, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 29 Nov HINDALCO was trading at 808.40. The strike last trading price was 42.8, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 23 Nov HINDALCO was trading at 777.70. The strike last trading price was 45.25, 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 22 Nov HINDALCO was trading at 777.70. The strike last trading price was 45.25, 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 Nov HINDALCO was trading at 803.65. The strike last trading price was 45.25, 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 Nov HINDALCO was trading at 803.65. The strike last trading price was 45.25, 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 14 Nov HINDALCO was trading at 803.65. The strike last trading price was 45.25, 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 Nov HINDALCO was trading at 811.95. The strike last trading price was 45.25, 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 Nov HINDALCO was trading at 790.40. The strike last trading price was 45.25, 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 Nov HINDALCO was trading at 790.40. The strike last trading price was 45.25, 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 Nov HINDALCO was trading at 847.85. The strike last trading price was 45.25, 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 Nov HINDALCO was trading at 847.85. The strike last trading price was 45.25, 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