Hindalco Industries (HINDALCO) option chain analysis (24 Sep)
Hindalco Industries (HINDALCO) option chain analysis 24 Sep 2020 expiry
Hindalco Industries (HINDALCO) deals in Aluminium
Stock of Hindalco Industries closed at 165.45, opened at 165.50 and traded inside a range of 162.30 and 167.45 with a volume of 172.57 lakhs.
| Date | Close | Open | High | Low | Volume |
| 23 Wed Sep | 165.45 | 165.50 | 167.45 | 162.30 | 172.57 lakhs |
| 22 Tue Sep | 163.45 | 168.00 | 168.95 | 160.80 | 184.66 lakhs |
| 21 Mon Sep | 167.15 | 179.40 | 180.70 | 163.10 | 261.64 lakhs |
| 18 Fri Sep | 179.50 | 177.45 | 182.20 | 176.55 | 285.29 lakhs |
| 17 Thu Sep | 175.85 | 182.70 | 182.70 | 175.35 | 186.44 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 165.00 has highest open interest of 2782500 with 795.00 total contracts traded, and a volume of 1821050000 and is trading at a premium of 2.00 Click here to view HINDALCO 165.00 Call price analysis
Put of strike 160.00 has highest open interest of 1648500 with 471.00 total contracts traded, and a volume of 2122050000 and is trading at a premium of 0.35 Click here to view HINDALCO 160.00 Put price analysis
Most active HINDALCO Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| HINDALCO 165 CE | 2.00 | 2782500 | 795.00 | 18210.5 lakhs |
| HINDALCO 170 CE | 0.50 | 2131500 | 609.00 | 36722 lakhs |
| HINDALCO 180 CE | 0.10 | 1750000 | 500.00 | 39581.5 lakhs |
| HINDALCO 160 PE | 0.35 | 1648500 | 471.00 | 21220.5 lakhs |
| HINDALCO 165 PE | 1.55 | 1358000 | 388.00 | 9030 lakhs |
| HINDALCO 175 CE | 0.20 | 1211000 | 346.00 | 23628.5 lakhs |
| HINDALCO 200 CE | 0.05 | 878500 | 251.00 | 79012.5 lakhs |
| HINDALCO 190 CE | 0.10 | 500500 | 143.00 | 46203.5 lakhs |
| HINDALCO 185 CE | 0.10 | 427000 | 122.00 | 28745.5 lakhs |
| HINDALCO 155 PE | 0.10 | 357000 | 102.00 | 8729 lakhs |
| HINDALCO 160 CE | 5.85 | 318500 | 91.00 | 3010 lakhs |
| HINDALCO 195 CE | 0.05 | 273000 | 78.00 | 18662 lakhs |
| HINDALCO 205 CE | 0.05 | 262500 | 75.00 | 30551.5 lakhs |
| HINDALCO 150 PE | 0.10 | 259000 | 74.00 | 6321 lakhs |
| HINDALCO 170 PE | 5.10 | 227500 | 65.00 | 10986.5 lakhs |
| HINDALCO 210 CE | 0.05 | 136500 | 39.00 | 34013 lakhs |
| HINDALCO 175 PE | 9.20 | 105000 | 30.00 | 6020 lakhs |
| HINDALCO 180 PE | 14.45 | 80500 | 23.00 | 7374.5 lakhs |
| HINDALCO 185 PE | 19.00 | 35000 | 10.00 | 5418 lakhs |
| HINDALCO 145 PE | 0.05 | 31500 | 9.00 | 1354.5 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 165 CE | 2.00 | 3.35 | 3.60 | 1.00 | 2782500 | 795.00 | 18210.5 lakhs |
| HINDALCO 160 CE | 5.85 | 5.30 | 6.90 | 3.80 | 318500 | 91.00 | 3010 lakhs |
| HINDALCO 155 CE | 17.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HINDALCO 150 CE | 13.00 | 13.00 | 13.00 | 13.00 | 3500 | 1.00 | 150.5 lakhs |
| HINDALCO 145 CE | 22.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HINDALCO 140 CE | 23.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1053.5 lakhs |
| HINDALCO 135 CE | 26.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HINDALCO 130 CE | 47.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 150.5 lakhs |
| HINDALCO 125 CE | 32.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HINDALCO 120 CE | 44.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 150.5 lakhs |
| HINDALCO 115 CE | 38.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HINDALCO 110 CE | 42.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HINDALCO 105 CE | 46.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HINDALCO 100 CE | 50.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HINDALCO 95 CE | 54.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HINDALCO 90 CE | 58.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
HINDALCO Call (CE) of strike 165.00 has an intrinsic value of 0.44999999999999 rupees
HINDALCO Call (CE) of strike 160.00 has an intrinsic value of 5.45 rupees
HINDALCO out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| HINDALCO 170 CE | 0.50 | 1.15 | 1.35 | 0.20 | 2131500 | 609.00 | 36722 lakhs |
| HINDALCO 175 CE | 0.20 | 0.50 | 0.50 | 0.10 | 1211000 | 346.00 | 23628.5 lakhs |
| HINDALCO 180 CE | 0.10 | 0.15 | 0.25 | 0.05 | 1750000 | 500.00 | 39581.5 lakhs |
| HINDALCO 185 CE | 0.10 | 0.10 | 0.15 | 0.05 | 427000 | 122.00 | 28745.5 lakhs |
| HINDALCO 190 CE | 0.10 | 0.10 | 0.15 | 0.05 | 500500 | 143.00 | 46203.5 lakhs |
| HINDALCO 195 CE | 0.05 | 0.05 | 0.10 | 0.05 | 273000 | 78.00 | 18662 lakhs |
| HINDALCO 200 CE | 0.05 | 0.05 | 0.10 | 0.05 | 878500 | 251.00 | 79012.5 lakhs |
| HINDALCO 205 CE | 0.05 | 0.05 | 0.05 | 0.05 | 262500 | 75.00 | 30551.5 lakhs |
| HINDALCO 210 CE | 0.05 | 0.05 | 0.05 | 0.05 | 136500 | 39.00 | 34013 lakhs |
| HINDALCO 215 CE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 6923 lakhs |
| HINDALCO 220 CE | 0.05 | 0.05 | 0.05 | 0.05 | 14000 | 4.00 | 17458 lakhs |
| HINDALCO 225 CE | 0.05 | 0.05 | 0.05 | 0.05 | 10500 | 3.00 | 6321 lakhs |
| HINDALCO 230 CE | 0.05 | 0.05 | 0.05 | 0.05 | 14000 | 4.00 | 16404.5 lakhs |
HINDALCO Call (CE) of strike 170.00 has an intrinsic value of 0 rupees
HINDALCO Call (CE) of strike 175.00 has an intrinsic value of 0 rupees
HINDALCO in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| HINDALCO 170 PE | 5.10 | 6.60 | 7.45 | 4.00 | 227500 | 65.00 | 10986.5 lakhs |
| HINDALCO 175 PE | 9.20 | 10.90 | 12.50 | 8.40 | 105000 | 30.00 | 6020 lakhs |
| HINDALCO 180 PE | 14.45 | 17.30 | 17.55 | 14.00 | 80500 | 23.00 | 7374.5 lakhs |
| HINDALCO 185 PE | 19.00 | 19.65 | 21.35 | 18.00 | 35000 | 10.00 | 5418 lakhs |
| HINDALCO 190 PE | 25.50 | 25.90 | 25.90 | 22.95 | 24500 | 7.00 | 19414.5 lakhs |
| HINDALCO 195 PE | 28.85 | 29.85 | 31.05 | 28.85 | 17500 | 5.00 | 5869.5 lakhs |
| HINDALCO 200 PE | 35.35 | 34.50 | 35.35 | 33.75 | 10500 | 3.00 | 2107 lakhs |
| HINDALCO 205 PE | 40.00 | 40.00 | 40.00 | 40.00 | 3500 | 1.00 | 903 lakhs |
| HINDALCO 210 PE | 34.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 602 lakhs |
| HINDALCO 215 PE | 63.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HINDALCO 220 PE | 32.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 752.5 lakhs |
| HINDALCO 225 PE | 63.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HINDALCO 230 PE | 63.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
HINDALCO Put (PE) of strike 170.00 has an intrinsic value of 4.55 rupees
HINDALCO Put (PE) of strike 175.00 has an intrinsic value of 9.55 rupees
HINDALCO out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| HINDALCO 165 PE | 1.55 | 2.60 | 4.05 | 1.10 | 1358000 | 388.00 | 9030 lakhs |
| HINDALCO 160 PE | 0.35 | 0.85 | 1.55 | 0.25 | 1648500 | 471.00 | 21220.5 lakhs |
| HINDALCO 155 PE | 0.10 | 0.15 | 0.45 | 0.10 | 357000 | 102.00 | 8729 lakhs |
| HINDALCO 150 PE | 0.10 | 0.30 | 0.30 | 0.05 | 259000 | 74.00 | 6321 lakhs |
| HINDALCO 145 PE | 0.05 | 0.15 | 0.15 | 0.05 | 31500 | 9.00 | 1354.5 lakhs |
| HINDALCO 140 PE | 0.05 | 0.05 | 0.05 | 0.05 | 31500 | 9.00 | 1505 lakhs |
| HINDALCO 135 PE | 13.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HINDALCO 130 PE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 150.5 lakhs |
| HINDALCO 125 PE | 9.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HINDALCO 120 PE | 7.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HINDALCO 115 PE | 5.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HINDALCO 110 PE | 4.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HINDALCO 105 PE | 3.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HINDALCO 100 PE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 451.5 lakhs |
| HINDALCO 95 PE | 1.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HINDALCO 90 PE | 1.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
HINDALCO Put (PE) of strike 165.00 has an intrinsic value of 0 rupees
HINDALCO Put (PE) of strike 160.00 has an intrinsic value of 0 rupees
