Hindalco Industries (HINDALCO) option chain analysis (25 Feb)
Hindalco Industries (HINDALCO) option chain analysis 25 Feb 2021 expiry
Hindalco Industries (HINDALCO) deals in Aluminium
Stock of Hindalco Industries closed at 332.80, opened at 334.20 and traded inside a range of 328.00 and 337.50 with a volume of 147.77 lakhs.
| Date | Close | Open | High | Low | Volume |
| 24 Wed Feb | 332.80 | 334.20 | 337.50 | 328.00 | 147.77 lakhs |
| 23 Tue Feb | 333.05 | 321.95 | 338.15 | 316.65 | 506.77 lakhs |
| 22 Mon Feb | 316.10 | 310.00 | 328.00 | 310.00 | 459.76 lakhs |
| 19 Fri Feb | 308.00 | 308.00 | 313.35 | 302.25 | 174.1 lakhs |
| 18 Thu Feb | 309.90 | 306.05 | 312.60 | 305.00 | 162.02 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 340.00 has highest open interest of 3076500 with 879.00 total contracts traded, and a volume of 3145450000 and is trading at a premium of 0.85 Click here to view HINDALCO 340.00 Call price analysis
Put of strike 330.00 has highest open interest of 2086000 with 596.00 total contracts traded, and a volume of 2994950000 and is trading at a premium of 2.05 Click here to view HINDALCO 330.00 Put price analysis
Most active HINDALCO Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| HINDALCO 340 CE | 0.85 | 3076500 | 879.00 | 31454.5 lakhs |
| HINDALCO 330 PE | 2.05 | 2086000 | 596.00 | 29949.5 lakhs |
| HINDALCO 350 CE | 0.30 | 2002000 | 572.00 | 36421 lakhs |
| HINDALCO 335 CE | 2.15 | 1536500 | 439.00 | 12792.5 lakhs |
| HINDALCO 320 PE | 0.40 | 1435000 | 410.00 | 35367.5 lakhs |
| HINDALCO 325 PE | 0.85 | 1253000 | 358.00 | 28444.5 lakhs |
| HINDALCO 345 CE | 0.45 | 1134000 | 324.00 | 13695.5 lakhs |
| HINDALCO 330 CE | 4.55 | 959000 | 274.00 | 21521.5 lakhs |
| HINDALCO 300 PE | 0.10 | 864500 | 247.00 | 106403.5 lakhs |
| HINDALCO 360 CE | 0.15 | 654500 | 187.00 | 13545 lakhs |
| HINDALCO 310 PE | 0.10 | 574000 | 164.00 | 32508 lakhs |
| HINDALCO 335 PE | 3.95 | 476000 | 136.00 | 8277.5 lakhs |
| HINDALCO 305 PE | 0.10 | 472500 | 135.00 | 19866 lakhs |
| HINDALCO 325 CE | 8.40 | 287000 | 82.00 | 14598.5 lakhs |
| HINDALCO 315 PE | 0.15 | 283500 | 81.00 | 25735.5 lakhs |
| HINDALCO 320 CE | 12.95 | 269500 | 77.00 | 21822.5 lakhs |
| HINDALCO 290 PE | 0.05 | 182000 | 52.00 | 37625 lakhs |
| HINDALCO 355 CE | 0.30 | 157500 | 45.00 | 3160.5 lakhs |
| HINDALCO 250 PE | 0.05 | 129500 | 37.00 | 36421 lakhs |
| HINDALCO 300 CE | 33.00 | 94500 | 27.00 | 55835.5 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 330 CE | 4.55 | 7.90 | 9.55 | 3.50 | 959000 | 274.00 | 21521.5 lakhs |
| HINDALCO 325 CE | 8.40 | 10.75 | 12.50 | 7.65 | 287000 | 82.00 | 14598.5 lakhs |
| HINDALCO 320 CE | 12.95 | 17.45 | 17.45 | 11.75 | 269500 | 77.00 | 21822.5 lakhs |
| HINDALCO 315 CE | 18.00 | 17.25 | 21.00 | 15.60 | 38500 | 11.00 | 8428 lakhs |
| HINDALCO 310 CE | 22.05 | 22.45 | 23.70 | 21.10 | 21000 | 6.00 | 38528 lakhs |
| HINDALCO 305 CE | 28.75 | 28.50 | 28.75 | 27.10 | 14000 | 4.00 | 11889.5 lakhs |
| HINDALCO 300 CE | 33.00 | 35.95 | 35.95 | 31.10 | 94500 | 27.00 | 55835.5 lakhs |
| HINDALCO 295 CE | 41.90 | 41.90 | 41.90 | 41.90 | 3500 | 1.00 | 6020 lakhs |
| HINDALCO 290 CE | 43.00 | 42.00 | 43.65 | 41.00 | 21000 | 6.00 | 61554.5 lakhs |
| HINDALCO 285 CE | 47.80 | 51.00 | 51.00 | 47.55 | 10500 | 3.00 | 6772.5 lakhs |
| HINDALCO 280 CE | 52.20 | 55.00 | 55.00 | 51.40 | 28000 | 8.00 | 28143.5 lakhs |
| HINDALCO 275 CE | 53.60 | 53.60 | 53.60 | 53.60 | 3500 | 1.00 | 6170.5 lakhs |
| HINDALCO 270 CE | 63.55 | 63.50 | 63.55 | 61.50 | 21000 | 6.00 | 38227 lakhs |
| HINDALCO 265 CE | 63.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 8127 lakhs |
| HINDALCO 260 CE | 73.00 | 74.50 | 75.00 | 72.50 | 45500 | 13.00 | 37023 lakhs |
| HINDALCO 255 CE | 78.10 | 78.10 | 78.10 | 78.10 | 3500 | 1.00 | 3010 lakhs |
| HINDALCO 250 CE | 85.25 | 82.00 | 85.25 | 82.00 | 38500 | 11.00 | 13545 lakhs |
| HINDALCO 245 CE | 88.00 | 88.00 | 88.00 | 88.00 | 3500 | 1.00 | 4966.5 lakhs |
| HINDALCO 240 CE | 92.00 | 94.50 | 94.50 | 92.00 | 7000 | 2.00 | 16856 lakhs |
| HINDALCO 235 CE | 97.00 | 98.00 | 98.00 | 97.00 | 10500 | 3.00 | 8428 lakhs |
| HINDALCO 230 CE | 101.00 | 101.00 | 101.00 | 101.00 | 3500 | 1.00 | 7374.5 lakhs |
| HINDALCO 225 CE | 97.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1204 lakhs |
| HINDALCO 220 CE | 125.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 2257.5 lakhs |
| HINDALCO 215 CE | 36.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HINDALCO 210 CE | 100.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1204 lakhs |
| HINDALCO 205 CE | 113.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 301 lakhs |
| HINDALCO 200 CE | 38.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 150.5 lakhs |
| HINDALCO 195 CE | 48.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HINDALCO 190 CE | 51.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HINDALCO 185 CE | 55.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HINDALCO 180 CE | 49.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 301 lakhs |
| HINDALCO 175 CE | 62.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HINDALCO 170 CE | 66.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HINDALCO 165 CE | 70.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HINDALCO 160 CE | 74.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
HINDALCO Call (CE) of strike 330.00 has an intrinsic value of 2.8 rupees
HINDALCO Call (CE) of strike 325.00 has an intrinsic value of 7.8 rupees
HINDALCO out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| HINDALCO 335 CE | 2.15 | 5.10 | 6.00 | 1.75 | 1536500 | 439.00 | 12792.5 lakhs |
| HINDALCO 340 CE | 0.85 | 3.15 | 4.00 | 0.50 | 3076500 | 879.00 | 31454.5 lakhs |
| HINDALCO 345 CE | 0.45 | 2.35 | 2.50 | 0.30 | 1134000 | 324.00 | 13695.5 lakhs |
| HINDALCO 350 CE | 0.30 | 1.20 | 1.55 | 0.15 | 2002000 | 572.00 | 36421 lakhs |
| HINDALCO 355 CE | 0.30 | 0.80 | 0.80 | 0.20 | 157500 | 45.00 | 3160.5 lakhs |
| HINDALCO 360 CE | 0.15 | 0.60 | 0.60 | 0.10 | 654500 | 187.00 | 13545 lakhs |
| HINDALCO 365 CE | 0.20 | 0.25 | 0.25 | 0.20 | 38500 | 11.00 | 1956.5 lakhs |
| HINDALCO 370 CE | 2.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HINDALCO 375 CE | 2.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HINDALCO 380 CE | 0.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HINDALCO 385 CE | 0.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
HINDALCO Call (CE) of strike 335.00 has an intrinsic value of 0 rupees
HINDALCO Call (CE) of strike 340.00 has an intrinsic value of 0 rupees
HINDALCO in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| HINDALCO 335 PE | 3.95 | 5.00 | 7.00 | 3.10 | 476000 | 136.00 | 8277.5 lakhs |
| HINDALCO 340 PE | 8.50 | 8.60 | 10.35 | 7.00 | 56000 | 16.00 | 752.5 lakhs |
| HINDALCO 345 PE | 91.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HINDALCO 350 PE | 96.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HINDALCO 355 PE | 101.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HINDALCO 360 PE | 101.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HINDALCO 365 PE | 93.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HINDALCO 370 PE | 98.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HINDALCO 375 PE | 102.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HINDALCO 380 PE | 100.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HINDALCO 385 PE | 89.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
HINDALCO Put (PE) of strike 335.00 has an intrinsic value of 2.2 rupees
HINDALCO Put (PE) of strike 340.00 has an intrinsic value of 7.2 rupees
HINDALCO out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| HINDALCO 330 PE | 2.05 | 3.65 | 4.00 | 1.65 | 2086000 | 596.00 | 29949.5 lakhs |
| HINDALCO 325 PE | 0.85 | 1.95 | 2.05 | 0.75 | 1253000 | 358.00 | 28444.5 lakhs |
| HINDALCO 320 PE | 0.40 | 1.35 | 1.35 | 0.30 | 1435000 | 410.00 | 35367.5 lakhs |
| HINDALCO 315 PE | 0.15 | 0.50 | 0.50 | 0.10 | 283500 | 81.00 | 25735.5 lakhs |
| HINDALCO 310 PE | 0.10 | 0.30 | 0.30 | 0.05 | 574000 | 164.00 | 32508 lakhs |
| HINDALCO 305 PE | 0.10 | 0.25 | 0.25 | 0.05 | 472500 | 135.00 | 19866 lakhs |
| HINDALCO 300 PE | 0.10 | 0.15 | 0.20 | 0.05 | 864500 | 247.00 | 106403.5 lakhs |
| HINDALCO 295 PE | 0.05 | 0.15 | 0.15 | 0.05 | 94500 | 27.00 | 13846 lakhs |
| HINDALCO 290 PE | 0.05 | 0.05 | 0.10 | 0.05 | 182000 | 52.00 | 37625 lakhs |
| HINDALCO 285 PE | 0.05 | 0.05 | 0.05 | 0.05 | 49000 | 14.00 | 24381 lakhs |
| HINDALCO 280 PE | 0.05 | 0.10 | 0.10 | 0.05 | 63000 | 18.00 | 38377.5 lakhs |
| HINDALCO 275 PE | 0.05 | 0.05 | 0.05 | 0.05 | 28000 | 8.00 | 13846 lakhs |
| HINDALCO 270 PE | 0.05 | 0.05 | 0.05 | 0.05 | 7000 | 2.00 | 33862.5 lakhs |
| HINDALCO 265 PE | 0.05 | 0.05 | 0.05 | 0.05 | 17500 | 5.00 | 12642 lakhs |
| HINDALCO 260 PE | 0.05 | 0.05 | 0.05 | 0.05 | 49000 | 14.00 | 28444.5 lakhs |
| HINDALCO 255 PE | 0.05 | 0.05 | 0.05 | 0.05 | 7000 | 2.00 | 7224 lakhs |
| HINDALCO 250 PE | 0.05 | 0.10 | 0.10 | 0.05 | 129500 | 37.00 | 36421 lakhs |
| HINDALCO 245 PE | 0.05 | 0.05 | 0.05 | 0.05 | 7000 | 2.00 | 6020 lakhs |
| HINDALCO 240 PE | 0.05 | 0.05 | 0.05 | 0.05 | 7000 | 2.00 | 16404.5 lakhs |
| HINDALCO 235 PE | 0.05 | 0.05 | 0.05 | 0.05 | 3500 | 1.00 | 8578.5 lakhs |
| HINDALCO 230 PE | 0.05 | 0.05 | 0.05 | 0.05 | 3500 | 1.00 | 9782.5 lakhs |
| HINDALCO 225 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 3010 lakhs |
| HINDALCO 220 PE | 0.05 | 0.05 | 0.05 | 0.05 | 42000 | 12.00 | 7826 lakhs |
| HINDALCO 215 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 2107 lakhs |
| HINDALCO 210 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 5568.5 lakhs |
| HINDALCO 205 PE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1354.5 lakhs |
| HINDALCO 200 PE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 6772.5 lakhs |
| HINDALCO 195 PE | 0.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 150.5 lakhs |
| HINDALCO 190 PE | 2.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 150.5 lakhs |
| HINDALCO 185 PE | 8.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HINDALCO 180 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 903 lakhs |
| HINDALCO 175 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 150.5 lakhs |
| HINDALCO 170 PE | 5.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HINDALCO 165 PE | 4.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| HINDALCO 160 PE | 3.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
HINDALCO Put (PE) of strike 330.00 has an intrinsic value of 0 rupees
HINDALCO Put (PE) of strike 325.00 has an intrinsic value of 0 rupees
