Hindalco Industries (HINDALCO) option chain analysis (30 Jul)
Hindalco Industries (HINDALCO) option chain analysis 30 Jul 2020 expiry
Hindalco Industries (HINDALCO) deals in Aluminium
Stock of Hindalco Industries closed at 147.75, opened at 148.90 and traded inside a range of 146.75 and 150.30 with a volume of 95.2 lakhs.
| Date | Close | Open | High | Low | Volume |
| 02 Thu Jul | 147.75 | 148.90 | 150.30 | 146.75 | 95.2 lakhs |
| 01 Wed Jul | 147.55 | 147.50 | 148.85 | 144.50 | 82.55 lakhs |
| 30 Tue Jun | 146.20 | 148.00 | 151.60 | 145.20 | 146.55 lakhs |
| 29 Mon Jun | 145.85 | 149.45 | 149.45 | 143.30 | 131.11 lakhs |
| 26 Fri Jun | 151.05 | 149.00 | 152.00 | 148.20 | 121.08 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 3500
Call of strike 150.00 has highest open interest of 1183000 with 338.00 total contracts traded, and a volume of 3747450000 and is trading at a premium of 6.95 Click here to view HINDALCO 150.00 Call price analysis
Put of strike 140.00 has highest open interest of 567000 with 162.00 total contracts traded, and a volume of 3416350000 and is trading at a premium of 4.15 Click here to view HINDALCO 140.00 Put price analysis
Most active HINDALCO Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| HINDALCO 150 CE | 6.95 | 1183000 | 338.00 | 37474.5 lakhs |
| HINDALCO 160 CE | 3.55 | 1151500 | 329.00 | 50116.5 lakhs |
| HINDALCO 155 CE | 5.05 | 759500 | 217.00 | 21220.5 lakhs |
| HINDALCO 140 PE | 4.15 | 567000 | 162.00 | 34163.5 lakhs |
| HINDALCO 170 CE | 1.70 | 507500 | 145.00 | 40334 lakhs |
| HINDALCO 150 PE | 8.50 | 441000 | 126.00 | 18361 lakhs |
| HINDALCO 145 PE | 6.10 | 392000 | 112.00 | 14749 lakhs |
| HINDALCO 135 PE | 2.70 | 332500 | 95.00 | 7826 lakhs |
| HINDALCO 130 PE | 1.75 | 252000 | 72.00 | 20468 lakhs |
| HINDALCO 145 CE | 9.40 | 168000 | 48.00 | 5869.5 lakhs |
| HINDALCO 165 CE | 2.45 | 157500 | 45.00 | 12040 lakhs |
| HINDALCO 138 PE | 3.30 | 129500 | 37.00 | 3461.5 lakhs |
| HINDALCO 153 CE | 6.00 | 112000 | 32.00 | 7976.5 lakhs |
| HINDALCO 180 CE | 0.80 | 112000 | 32.00 | 21672 lakhs |
| HINDALCO 163 CE | 3.00 | 91000 | 26.00 | 6170.5 lakhs |
| HINDALCO 143 PE | 5.05 | 80500 | 23.00 | 3762.5 lakhs |
| HINDALCO 175 CE | 1.10 | 77000 | 22.00 | 14749 lakhs |
| HINDALCO 155 PE | 11.55 | 70000 | 20.00 | 6321 lakhs |
| HINDALCO 148 PE | 7.30 | 66500 | 19.00 | 6020 lakhs |
| HINDALCO 125 PE | 1.05 | 66500 | 19.00 | 5117 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 148 CE | 8.20 | 9.10 | 9.10 | 7.90 | 63000 | 18.00 | 2107 lakhs |
| HINDALCO 145 CE | 9.40 | 10.25 | 11.00 | 9.00 | 168000 | 48.00 | 5869.5 lakhs |
| HINDALCO 143 CE | 10.80 | 12.75 | 12.75 | 10.60 | 45500 | 13.00 | 2257.5 lakhs |
| HINDALCO 140 CE | 12.30 | 12.55 | 12.55 | 12.00 | 17500 | 5.00 | 6622 lakhs |
| HINDALCO 138 CE | 22.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HINDALCO 135 CE | 16.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1956.5 lakhs |
| HINDALCO 133 CE | 24.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HINDALCO 130 CE | 19.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1505 lakhs |
| HINDALCO 128 CE | 26.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 150.5 lakhs |
| HINDALCO 125 CE | 23.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 301 lakhs |
| HINDALCO 123 CE | 29.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HINDALCO 120 CE | 32.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 301 lakhs |
| HINDALCO 118 CE | 32.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HINDALCO 115 CE | 37.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HINDALCO 113 CE | 35.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HINDALCO 110 CE | 40.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HINDALCO 108 CE | 38.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HINDALCO 105 CE | 42.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HINDALCO 103 CE | 42.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HINDALCO 100 CE | 45.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HINDALCO 95 CE | 48.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HINDALCO 90 CE | 51.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HINDALCO 85 CE | 54.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HINDALCO 80 CE | 57.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
HINDALCO Call (CE) of strike 147.50 has an intrinsic value of 0.25 rupees
HINDALCO Call (CE) of strike 145.00 has an intrinsic value of 2.75 rupees
HINDALCO out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| HINDALCO 150 CE | 6.95 | 8.15 | 8.20 | 6.65 | 1183000 | 338.00 | 37474.5 lakhs |
| HINDALCO 153 CE | 6.00 | 6.80 | 6.80 | 5.75 | 112000 | 32.00 | 7976.5 lakhs |
| HINDALCO 155 CE | 5.05 | 5.95 | 6.05 | 4.80 | 759500 | 217.00 | 21220.5 lakhs |
| HINDALCO 158 CE | 4.20 | 4.45 | 4.45 | 4.00 | 45500 | 13.00 | 6020 lakhs |
| HINDALCO 160 CE | 3.55 | 3.75 | 4.25 | 3.35 | 1151500 | 329.00 | 50116.5 lakhs |
| HINDALCO 163 CE | 3.00 | 3.40 | 3.40 | 2.80 | 91000 | 26.00 | 6170.5 lakhs |
| HINDALCO 165 CE | 2.45 | 2.80 | 2.95 | 2.40 | 157500 | 45.00 | 12040 lakhs |
| HINDALCO 168 CE | 2.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 3010 lakhs |
| HINDALCO 170 CE | 1.70 | 2.00 | 2.00 | 1.60 | 507500 | 145.00 | 40334 lakhs |
| HINDALCO 173 CE | 3.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 301 lakhs |
| HINDALCO 175 CE | 1.10 | 1.40 | 1.40 | 1.05 | 77000 | 22.00 | 14749 lakhs |
| HINDALCO 178 CE | 9.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HINDALCO 180 CE | 0.80 | 0.90 | 0.90 | 0.70 | 112000 | 32.00 | 21672 lakhs |
| HINDALCO 183 CE | 0.55 | 0.85 | 0.85 | 0.55 | 17500 | 5.00 | 8127 lakhs |
HINDALCO Call (CE) of strike 150.00 has an intrinsic value of 0 rupees
HINDALCO Call (CE) of strike 152.50 has an intrinsic value of 0 rupees
HINDALCO in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| HINDALCO 150 PE | 8.50 | 8.25 | 9.35 | 7.85 | 441000 | 126.00 | 18361 lakhs |
| HINDALCO 153 PE | 10.00 | 9.20 | 10.60 | 9.20 | 45500 | 13.00 | 3913 lakhs |
| HINDALCO 155 PE | 11.55 | 11.10 | 12.05 | 10.65 | 70000 | 20.00 | 6321 lakhs |
| HINDALCO 158 PE | 15.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 3160.5 lakhs |
| HINDALCO 160 PE | 15.05 | 14.90 | 15.05 | 14.10 | 14000 | 4.00 | 2558.5 lakhs |
| HINDALCO 163 PE | 17.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 451.5 lakhs |
| HINDALCO 165 PE | 14.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1053.5 lakhs |
| HINDALCO 168 PE | 39.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HINDALCO 170 PE | 28.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 301 lakhs |
| HINDALCO 173 PE | 43.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HINDALCO 175 PE | 27.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 301 lakhs |
| HINDALCO 178 PE | 47.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HINDALCO 180 PE | 64.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HINDALCO 183 PE | 51.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
HINDALCO Put (PE) of strike 150.00 has an intrinsic value of 2.25 rupees
HINDALCO Put (PE) of strike 152.50 has an intrinsic value of 4.75 rupees
HINDALCO out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| HINDALCO 148 PE | 7.30 | 7.45 | 7.90 | 7.10 | 66500 | 19.00 | 6020 lakhs |
| HINDALCO 145 PE | 6.10 | 6.00 | 6.80 | 5.65 | 392000 | 112.00 | 14749 lakhs |
| HINDALCO 143 PE | 5.05 | 5.10 | 5.70 | 5.00 | 80500 | 23.00 | 3762.5 lakhs |
| HINDALCO 140 PE | 4.15 | 4.75 | 4.75 | 3.85 | 567000 | 162.00 | 34163.5 lakhs |
| HINDALCO 138 PE | 3.30 | 3.25 | 3.80 | 3.25 | 129500 | 37.00 | 3461.5 lakhs |
| HINDALCO 135 PE | 2.70 | 2.80 | 3.15 | 2.60 | 332500 | 95.00 | 7826 lakhs |
| HINDALCO 133 PE | 17.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HINDALCO 130 PE | 1.75 | 1.90 | 2.00 | 1.60 | 252000 | 72.00 | 20468 lakhs |
| HINDALCO 128 PE | 3.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 150.5 lakhs |
| HINDALCO 125 PE | 1.05 | 1.25 | 1.25 | 1.00 | 66500 | 19.00 | 5117 lakhs |
| HINDALCO 123 PE | 1.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1655.5 lakhs |
| HINDALCO 120 PE | 0.70 | 0.75 | 0.85 | 0.65 | 56000 | 16.00 | 17759 lakhs |
| HINDALCO 118 PE | 10.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HINDALCO 115 PE | 21.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HINDALCO 113 PE | 8.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HINDALCO 110 PE | 0.30 | 0.30 | 0.30 | 0.30 | 3500 | 1.00 | 1655.5 lakhs |
| HINDALCO 108 PE | 7.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HINDALCO 105 PE | 16.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HINDALCO 103 PE | 5.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HINDALCO 100 PE | 0.30 | 0.30 | 0.30 | 0.30 | 3500 | 1.00 | 1354.5 lakhs |
| HINDALCO 95 PE | 11.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HINDALCO 90 PE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 150.5 lakhs |
| HINDALCO 85 PE | 8.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HINDALCO 80 PE | 6.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
HINDALCO Put (PE) of strike 147.50 has an intrinsic value of 0 rupees
HINDALCO Put (PE) of strike 145.00 has an intrinsic value of 0 rupees
