Hindalco Industries (HINDALCO) option chain analysis (30 Sep)
Hindalco Industries (HINDALCO) option chain analysis 30 Sep 2021 expiry
Hindalco Industries (HINDALCO) deals in Aluminium
Stock of Hindalco Industries closed at 478.15, opened at 480.90 and traded inside a range of 475.05 and 486.90 with a volume of 61.49 lakhs.
| Date | Close | Open | High | Low | Volume |
| 28 Tue Sep | 478.15 | 480.90 | 486.90 | 475.05 | 61.49 lakhs |
| 27 Mon Sep | 481.40 | 474.90 | 489.95 | 472.30 | 68.25 lakhs |
| 24 Fri Sep | 478.75 | 481.00 | 485.65 | 473.60 | 92.27 lakhs |
| 23 Thu Sep | 483.25 | 473.50 | 484.80 | 468.00 | 127.58 lakhs |
| 22 Wed Sep | 463.00 | 452.90 | 464.40 | 452.20 | 136.13 lakhs |
Price action analysis of HINDALCO based on a short term time period is
Price action analysis of HINDALCO based on a short to mid term time period is
Hindalco Industries has a LOT size of 1
Call of strike 480.00 has highest open interest of 5219 with 5219.00 total contracts traded, and a volume of 5863050 and is trading at a premium of 3.45 Click here to view HINDALCO 480.00 Call price analysis
Put of strike 480.00 has highest open interest of 3341 with 3341.00 total contracts traded, and a volume of 995450 and is trading at a premium of 4.35 Click here to view HINDALCO 480.00 Put price analysis
Most active HINDALCO Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| HINDALCO 480 CE | 3.45 | 5219 | 5219.00 | 58.63 lakhs |
| HINDALCO 490 CE | 2.00 | 4675 | 4675.00 | 40.68 lakhs |
| HINDALCO 480 PE | 4.35 | 3341 | 3341.00 | 9.95 lakhs |
| HINDALCO 500 CE | 1.05 | 2884 | 2884.00 | 30.04 lakhs |
| HINDALCO 470 PE | 0.95 | 2369 | 2369.00 | 28.21 lakhs |
| HINDALCO 460 PE | 0.30 | 1262 | 1262.00 | 25.76 lakhs |
| HINDALCO 510 CE | 0.65 | 899 | 899.00 | 7.25 lakhs |
| HINDALCO 450 PE | 0.30 | 694 | 694.00 | 17.78 lakhs |
| HINDALCO 520 CE | 0.45 | 525 | 525.00 | 8.45 lakhs |
| HINDALCO 470 CE | 9.90 | 434 | 434.00 | 43.02 lakhs |
| HINDALCO 440 PE | 0.25 | 392 | 392.00 | 10.45 lakhs |
| HINDALCO 490 PE | 12.85 | 312 | 312.00 | 3.25 lakhs |
| HINDALCO 430 PE | 0.20 | 184 | 184.00 | 10.11 lakhs |
| HINDALCO 500 PE | 22.70 | 184 | 184.00 | 1.31 lakhs |
| HINDALCO 530 CE | 0.40 | 181 | 181.00 | 8.13 lakhs |
| HINDALCO 550 CE | 0.25 | 145 | 145.00 | 4.73 lakhs |
| HINDALCO 420 PE | 0.20 | 127 | 127.00 | 7.27 lakhs |
| HINDALCO 460 CE | 19.30 | 123 | 123.00 | 30.85 lakhs |
| HINDALCO 450 CE | 28.75 | 119 | 119.00 | 8.23 lakhs |
| HINDALCO 400 PE | 0.15 | 112 | 112.00 | 9.27 lakhs |
Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts
HINDALCO in-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| HINDALCO 470 CE | 9.90 | 10.90 | 17.60 | 7.00 | 434 | 434.00 | 43.02 lakhs |
| HINDALCO 460 CE | 19.30 | 22.40 | 26.85 | 15.80 | 123 | 123.00 | 30.85 lakhs |
| HINDALCO 450 CE | 28.75 | 30.00 | 37.00 | 25.00 | 119 | 119.00 | 8.23 lakhs |
| HINDALCO 440 CE | 39.15 | 39.80 | 46.35 | 35.95 | 77 | 77.00 | 2.43 lakhs |
| HINDALCO 430 CE | 48.90 | 53.35 | 54.90 | 46.10 | 17 | 17.00 | 1.91 lakhs |
| HINDALCO 420 CE | 58.20 | 64.65 | 64.65 | 56.50 | 12 | 12.00 | 1.1 lakhs |
| HINDALCO 410 CE | 73.25 | 74.50 | 74.50 | 73.25 | 3 | 3.00 | 1.12 lakhs |
| HINDALCO 400 CE | 77.00 | 80.70 | 84.50 | 77.00 | 20 | 20.00 | 1.53 lakhs |
| HINDALCO 390 CE | 67.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.45 lakhs |
| HINDALCO 380 CE | 103.75 | 101.60 | 103.75 | 101.60 | 2 | 2.00 | 0.43 lakhs |
| HINDALCO 370 CE | 109.00 | 109.00 | 109.00 | 109.00 | 1 | 1.00 | 0.02 lakhs |
| HINDALCO 360 CE | 75.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.04 lakhs |
| HINDALCO 350 CE | 125.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.15 lakhs |
| HINDALCO 340 CE | 107.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HINDALCO 330 CE | 65.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HINDALCO 320 CE | 71.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HINDALCO 310 CE | 78.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HINDALCO 300 CE | 85.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HINDALCO 290 CE | 92.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HINDALCO 280 CE | 100.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HINDALCO 270 CE | 108.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HINDALCO 260 CE | 165.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.09 lakhs |
| HINDALCO 250 CE | 170.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.04 lakhs |
HINDALCO Call (CE) of strike 470.00 has an intrinsic value of 8.15 rupees
HINDALCO Call (CE) of strike 460.00 has an intrinsic value of 18.15 rupees
HINDALCO out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| HINDALCO 480 CE | 3.45 | 5.45 | 9.50 | 2.35 | 5219 | 5219.00 | 58.63 lakhs |
| HINDALCO 490 CE | 2.00 | 3.25 | 5.10 | 1.35 | 4675 | 4675.00 | 40.68 lakhs |
| HINDALCO 500 CE | 1.05 | 1.80 | 2.85 | 0.75 | 2884 | 2884.00 | 30.04 lakhs |
| HINDALCO 510 CE | 0.65 | 1.00 | 1.50 | 0.55 | 899 | 899.00 | 7.25 lakhs |
| HINDALCO 520 CE | 0.45 | 0.65 | 0.75 | 0.35 | 525 | 525.00 | 8.45 lakhs |
| HINDALCO 530 CE | 0.40 | 0.45 | 0.55 | 0.30 | 181 | 181.00 | 8.13 lakhs |
| HINDALCO 540 CE | 0.30 | 0.50 | 0.50 | 0.20 | 87 | 87.00 | 5.85 lakhs |
| HINDALCO 550 CE | 0.25 | 0.35 | 0.35 | 0.15 | 145 | 145.00 | 4.73 lakhs |
| HINDALCO 560 CE | 0.15 | 0.15 | 0.25 | 0.15 | 60 | 60.00 | 1.2 lakhs |
| HINDALCO 570 CE | 0.10 | 0.10 | 0.10 | 0.10 | 11 | 11.00 | 0.54 lakhs |
HINDALCO Call (CE) of strike 480.00 has an intrinsic value of 0 rupees
HINDALCO Call (CE) of strike 490.00 has an intrinsic value of 0 rupees
HINDALCO in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| HINDALCO 480 PE | 4.35 | 4.90 | 7.20 | 2.45 | 3341 | 3341.00 | 9.95 lakhs |
| HINDALCO 490 PE | 12.85 | 12.80 | 15.90 | 8.00 | 312 | 312.00 | 3.25 lakhs |
| HINDALCO 500 PE | 22.70 | 20.85 | 24.40 | 16.00 | 184 | 184.00 | 1.31 lakhs |
| HINDALCO 510 PE | 34.85 | 31.30 | 34.85 | 27.50 | 16 | 16.00 | 0.22 lakhs |
| HINDALCO 520 PE | 44.75 | 40.25 | 44.95 | 36.85 | 8 | 8.00 | 0.11 lakhs |
| HINDALCO 530 PE | 56.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.04 lakhs |
| HINDALCO 540 PE | 165.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HINDALCO 550 PE | 162.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HINDALCO 560 PE | 159.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HINDALCO 570 PE | 165.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
HINDALCO Put (PE) of strike 480.00 has an intrinsic value of 1.85 rupees
HINDALCO Put (PE) of strike 490.00 has an intrinsic value of 11.85 rupees
HINDALCO out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| HINDALCO 470 PE | 0.95 | 1.40 | 2.10 | 0.65 | 2369 | 2369.00 | 28.21 lakhs |
| HINDALCO 460 PE | 0.30 | 0.75 | 0.75 | 0.25 | 1262 | 1262.00 | 25.76 lakhs |
| HINDALCO 450 PE | 0.30 | 0.55 | 0.65 | 0.20 | 694 | 694.00 | 17.78 lakhs |
| HINDALCO 440 PE | 0.25 | 0.45 | 0.45 | 0.20 | 392 | 392.00 | 10.45 lakhs |
| HINDALCO 430 PE | 0.20 | 0.35 | 0.35 | 0.15 | 184 | 184.00 | 10.11 lakhs |
| HINDALCO 420 PE | 0.20 | 0.20 | 0.30 | 0.15 | 127 | 127.00 | 7.27 lakhs |
| HINDALCO 410 PE | 0.20 | 0.30 | 0.30 | 0.15 | 76 | 76.00 | 3.48 lakhs |
| HINDALCO 400 PE | 0.15 | 0.25 | 0.30 | 0.15 | 112 | 112.00 | 9.27 lakhs |
| HINDALCO 390 PE | 0.10 | 0.15 | 0.15 | 0.10 | 6 | 6.00 | 3.81 lakhs |
| HINDALCO 380 PE | 0.05 | 0.20 | 0.20 | 0.05 | 27 | 27.00 | 3.33 lakhs |
| HINDALCO 370 PE | 0.20 | 0.10 | 0.20 | 0.10 | 16 | 16.00 | 0.86 lakhs |
| HINDALCO 360 PE | 0.20 | 0.10 | 0.20 | 0.10 | 4 | 4.00 | 0.58 lakhs |
| HINDALCO 350 PE | 0.05 | 0.10 | 0.10 | 0.05 | 4 | 4.00 | 2.86 lakhs |
| HINDALCO 340 PE | 0.05 | 0.05 | 0.05 | 0.05 | 2 | 2.00 | 0.19 lakhs |
| HINDALCO 330 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.3 lakhs |
| HINDALCO 320 PE | 19.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HINDALCO 310 PE | 15.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HINDALCO 300 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.06 lakhs |
| HINDALCO 290 PE | 10.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HINDALCO 280 PE | 8.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HINDALCO 270 PE | 6.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HINDALCO 260 PE | 4.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HINDALCO 250 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.04 lakhs |
HINDALCO Put (PE) of strike 470.00 has an intrinsic value of 0 rupees
HINDALCO Put (PE) of strike 460.00 has an intrinsic value of 0 rupees
