Profit

NSE Symbol: | BSE Code: | ISIN: | Sector:

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
167.15
Change Change %
-12.35 -6.88%

Updated:21 Sep, 2020, 15:49 PM IST

BSE
166.60
Change Change %
-12.80 -7.13%

Updated:21 Sep, 2020, 15:41 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
PE150.00
0.60 0.55 1100.00% 166.55
Previous Close 0.05
Open 0.05
High 0.65
Low 0.05
Vol 8,38,500
Open Interest (OI) 3,22,500
Change in OI 1,11,800
Bid Price 0.65
Offer Price 3.00
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
PE165.00
3.25 2.80 622.22% 163.90
Previous Close 0.45
Open 0.30
High 4.60
Low 0.30
Vol 37,84,000
Open Interest (OI) 5,67,600
Change in OI 1,07,500
Bid Price 2.60
Offer Price 3.40
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
PE170.00
6.20 5.25 552.63% 160.95
Previous Close 0.95
Open 1.00
High 8.10
Low 0.60
Vol 48,11,700
Open Interest (OI) 5,97,700
Change in OI -2,83,800
Bid Price 5.85
Offer Price 6.90
Bid Quantity 12,900
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
PE160.00
1.60 1.35 540.00% 165.55
Previous Close 0.25
Open 0.10
High 2.20
Low 0.10
Vol 39,34,500
Open Interest (OI) 8,51,400
Change in OI 3,01,000
Bid Price 1.40
Offer Price 1.70
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
PE155.00
0.75 0.60 400.00% 166.40
Previous Close 0.15
Open 0.15
High 1.20
Low 0.15
Vol 4,68,700
Open Interest (OI) 2,53,700
Change in OI 1,16,100
Bid Price 0.65
Offer Price 0.80
Bid Quantity 4,300
Offer Quantity 12,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
PE175.00
10.00 7.95 387.80% 157.15
Previous Close 2.05
Open 1.90
High 12.00
Low 1.40
Vol 32,89,500
Open Interest (OI) 3,44,000
Change in OI -2,19,300
Bid Price 10.05
Offer Price 10.95
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
PE180.00
14.45 10.35 252.44% 152.70
Previous Close 4.10
Open 5.00
High 16.75
Low 3.15
Vol 18,40,400
Open Interest (OI) 3,95,600
Change in OI -2,88,100
Bid Price 14.60
Offer Price 15.00
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
PE185.00
19.75 12.20 161.59% 147.40
Previous Close 7.55
Open 6.80
High 19.85
Low 6.20
Vol 1,24,700
Open Interest (OI) 2,10,700
Change in OI -38,700
Bid Price 19.20
Offer Price 20.55
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
PE145.00
0.30 0.15 100.00% 166.85
Previous Close 0.15
Open 0.05
High 3.00
Low 0.05
Vol 81,700
Open Interest (OI) 64,500
Change in OI 0
Bid Price 0.10
Offer Price 0.80
Bid Quantity 17,200
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
PE190.00
23.10 11.35 96.60% 144.05
Previous Close 11.75
Open 10.50
High 25.75
Low 10.50
Vol 2,02,100
Open Interest (OI) 5,89,100
Change in OI -51,600
Bid Price 23.70
Offer Price 26.50
Bid Quantity 25,800
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
PE200.00
32.80 11.80 56.19% 134.35
Previous Close 21.00
Open 24.50
High 33.05
Low 24.50
Vol 30,100
Open Interest (OI) 98,900
Change in OI -17,200
Bid Price 33.70
Offer Price 49.25
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
PE140.00
0.15 0.05 50.00% 167.00
Previous Close 0.10
Open 0.05
High 0.15
Low 0.05
Vol 21,500
Open Interest (OI) 12,900
Change in OI 0
Bid Price 0.05
Offer Price 2.95
Bid Quantity 60,200
Offer Quantity 98,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
PE195.00
18.40 2.90 18.71% 148.75
Previous Close 15.50
Open 15.05
High 18.40
Low 15.05
Vol 30,100
Open Interest (OI) 1,97,800
Change in OI -17,200
Bid Price 26.05
Offer Price 42.45
Bid Quantity 21,500
Offer Quantity 21,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
PE205.00
28.35 0.00 0.00% 138.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 30,100
Change in OI 0
Bid Price 34.35
Offer Price 46.60
Bid Quantity 25,800
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
CE130.00
47.00 0.00 0.00% 120.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,300
Change in OI 0
Bid Price 31.75
Offer Price 44.00
Bid Quantity 98,900
Offer Quantity 98,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
PE130.00
0.05 0.00 0.00% 167.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,300
Change in OI 0
Bid Price 0.00
Offer Price 0.25
Bid Quantity 0
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
CE140.00
54.50 0.00 0.00% 112.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 34,400
Change in OI 0
Bid Price 22.15
Offer Price 34.80
Bid Quantity 12,900
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
PE220.00
32.00 0.00 0.00% 135.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 21,500
Change in OI 0
Bid Price 34.15
Offer Price 62.95
Bid Quantity 98,900
Offer Quantity 98,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
CE120.00
73.00 0.00 0.00% 94.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,300
Change in OI 0
Bid Price 40.40
Offer Price 51.40
Bid Quantity 98,900
Offer Quantity 98,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
PE210.00
34.55 0.00 0.00% 132.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 17,200
Change in OI 0
Bid Price 39.15
Offer Price 52.55
Bid Quantity 25,800
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
PE100.00
0.10 0.00 0.00% 167.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,900
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
CE150.00
33.20 0.00 0.00% 133.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,600
Change in OI 0
Bid Price 11.75
Offer Price 23.95
Bid Quantity 4,300
Offer Quantity 98,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
CE225.00
0.05 -0.05 -50.00% 167.10
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 17,200
Open Interest (OI) 2,19,300
Change in OI -8,600
Bid Price 0.05
Offer Price 0.10
Bid Quantity 17,200
Offer Quantity 1,54,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
CE205.00
0.15 -0.15 -50.00% 167.00
Previous Close 0.30
Open 0.20
High 0.25
Low 0.10
Vol 10,14,800
Open Interest (OI) 10,70,700
Change in OI -1,37,600
Bid Price 0.15
Offer Price 0.20
Bid Quantity 21,500
Offer Quantity 34,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
CE220.00
0.05 -0.05 -50.00% 167.10
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 2,15,000
Open Interest (OI) 7,05,200
Change in OI -25,800
Bid Price 0.05
Offer Price 0.10
Bid Quantity 3,82,700
Offer Quantity 1,33,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
CE230.00
0.05 -0.05 -50.00% 167.10
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 77,400
Open Interest (OI) 5,28,900
Change in OI -73,100
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 12,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
CE200.00
0.25 -0.25 -50.00% 166.90
Previous Close 0.50
Open 0.40
High 0.50
Low 0.15
Vol 29,54,100
Open Interest (OI) 27,99,300
Change in OI -5,28,900
Bid Price 0.20
Offer Price 0.25
Bid Quantity 4,300
Offer Quantity 51,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
CE210.00
0.10 -0.10 -50.00% 167.05
Previous Close 0.20
Open 0.10
High 0.25
Low 0.05
Vol 5,37,500
Open Interest (OI) 11,35,200
Change in OI -94,600
Bid Price 0.10
Offer Price 0.15
Bid Quantity 30,100
Offer Quantity 47,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
CE145.00
22.75 -31.05 -57.71% 144.40
Previous Close 53.80
Open 22.75
High 22.75
Low 22.75
Vol 4,300
Open Interest (OI) 0
Change in OI 0
Bid Price 16.70
Offer Price 23.95
Bid Quantity 98,900
Offer Quantity 21,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
CE160.00
8.00 -13.00 -61.90% 159.15
Previous Close 21.00
Open 20.95
High 20.95
Low 6.50
Vol 1,41,900
Open Interest (OI) 34,400
Change in OI 12,900
Bid Price 6.00
Offer Price 8.70
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
CE215.00
0.05 -0.10 -66.67% 167.10
Previous Close 0.15
Open 0.05
High 0.10
Low 0.05
Vol 73,100
Open Interest (OI) 2,36,500
Change in OI -4,300
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,84,900
Offer Quantity 34,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
CE165.00
4.30 -11.70 -73.13% 162.85
Previous Close 16.00
Open 10.00
High 10.00
Low 2.90
Vol 14,40,500
Open Interest (OI) 5,59,000
Change in OI 5,41,800
Bid Price 3.35
Offer Price 4.65
Bid Quantity 4,300
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
CE185.00
0.50 -1.80 -78.26% 166.65
Previous Close 2.30
Open 1.50
High 2.80
Low 0.40
Vol 54,61,000
Open Interest (OI) 13,50,200
Change in OI 2,66,600
Bid Price 0.40
Offer Price 0.55
Bid Quantity 12,900
Offer Quantity 12,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
CE170.00
2.20 -8.05 -78.54% 164.95
Previous Close 10.25
Open 8.90
High 10.55
Low 1.50
Vol 52,76,100
Open Interest (OI) 12,38,400
Change in OI 11,65,300
Bid Price 2.10
Offer Price 2.45
Bid Quantity 8,600
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
CE190.00
0.25 -1.00 -80.00% 166.90
Previous Close 1.25
Open 1.30
High 1.40
Low 0.25
Vol 51,55,700
Open Interest (OI) 19,17,800
Change in OI -3,13,900
Bid Price 0.25
Offer Price 0.30
Bid Quantity 73,100
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
CE195.00
0.15 -0.60 -80.00% 167.00
Previous Close 0.75
Open 0.45
High 0.80
Low 0.15
Vol 21,24,200
Open Interest (OI) 9,37,400
Change in OI -1,72,000
Bid Price 0.15
Offer Price 0.25
Bid Quantity 34,400
Offer Quantity 25,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
CE180.00
0.75 -3.25 -81.25% 166.40
Previous Close 4.00
Open 3.40
High 4.50
Low 0.60
Vol 96,83,600
Open Interest (OI) 23,26,300
Change in OI 6,10,600
Bid Price 0.60
Offer Price 0.75
Bid Quantity 38,700
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
CE175.00
1.05 -5.75 -84.56% 166.10
Previous Close 6.80
Open 5.35
High 6.95
Low 0.95
Vol 47,51,500
Open Interest (OI) 11,52,400
Change in OI 9,37,400
Bid Price 1.05
Offer Price 1.35
Bid Quantity 38,700
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
PE155.00
5.10 3.00 142.86% 162.05
Previous Close 2.10
Open 3.50
High 6.10
Low 3.50
Vol 51,600
Open Interest (OI) 43,000
Change in OI 21,500
Bid Price 5.45
Offer Price 0.00
Bid Quantity 4,300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
PE165.00
9.50 5.20 120.93% 157.65
Previous Close 4.30
Open 4.55
High 10.45
Low 4.55
Vol 1,97,800
Open Interest (OI) 1,29,000
Change in OI 55,900
Bid Price 9.45
Offer Price 0.00
Bid Quantity 4,300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
PE160.00
7.35 3.90 113.04% 159.80
Previous Close 3.45
Open 3.45
High 8.40
Low 3.30
Vol 3,95,600
Open Interest (OI) 2,23,600
Change in OI 1,20,400
Bid Price 7.20
Offer Price 9.95
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
PE145.00
3.00 1.50 100.00% 164.15
Previous Close 1.50
Open 2.50
High 3.00
Low 2.50
Vol 1,24,700
Open Interest (OI) 94,600
Change in OI 0
Bid Price 1.10
Offer Price 3.10
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
PE150.00
3.90 1.90 95.00% 163.25
Previous Close 2.00
Open 2.10
High 4.75
Low 2.10
Vol 9,07,300
Open Interest (OI) 5,07,400
Change in OI 4,73,000
Bid Price 4.05
Offer Price 5.00
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
PE170.00
11.55 5.30 84.80% 155.60
Previous Close 6.25
Open 6.75
High 13.35
Low 6.00
Vol 4,21,400
Open Interest (OI) 1,76,300
Change in OI 51,600
Bid Price 11.95
Offer Price 13.65
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
PE175.00
15.15 6.85 82.53% 152.00
Previous Close 8.30
Open 9.00
High 15.50
Low 7.35
Vol 64,500
Open Interest (OI) 68,800
Change in OI 17,200
Bid Price 14.70
Offer Price 17.40
Bid Quantity 8,600
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
PE180.00
17.70 7.00 65.42% 149.45
Previous Close 10.70
Open 10.70
High 19.30
Low 10.00
Vol 2,53,700
Open Interest (OI) 2,15,000
Change in OI 77,400
Bid Price 18.85
Offer Price 19.35
Bid Quantity 8,600
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
PE190.00
26.00 9.35 56.16% 141.15
Previous Close 16.65
Open 18.45
High 26.00
Low 18.45
Vol 8,600
Open Interest (OI) 30,100
Change in OI 0
Bid Price 25.95
Offer Price 33.00
Bid Quantity 25,800
Offer Quantity 25,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
PE200.00
26.15 2.75 11.75% 141.00
Previous Close 23.40
Open 25.90
High 26.50
Low 25.80
Vol 21,500
Open Interest (OI) 60,200
Change in OI 21,500
Bid Price 29.00
Offer Price 37.75
Bid Quantity 98,900
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
CE225.00
1.50 0.00 0.00% 165.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,900
Change in OI 0
Bid Price 0.15
Offer Price 3.00
Bid Quantity 12,900
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
CE215.00
0.50 0.00 0.00% 166.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 86,000
Change in OI 0
Bid Price 0.50
Offer Price 3.00
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
PE185.00
11.00 0.00 0.00% 156.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,600
Change in OI 0
Bid Price 22.60
Offer Price 26.00
Bid Quantity 4,300
Offer Quantity 25,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
PE125.00
0.25 0.00 0.00% 166.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,300
Change in OI 0
Bid Price 0.15
Offer Price 1.35
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
CE160.00
23.00 0.00 0.00% 144.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,300
Change in OI 0
Bid Price 11.05
Offer Price 19.60
Bid Quantity 8,600
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
CE145.00
25.20 -5.80 -18.71% 141.95
Previous Close 31.00
Open 25.20
High 25.20
Low 25.20
Vol 4,300
Open Interest (OI) 4,300
Change in OI 0
Bid Price 17.60
Offer Price 26.45
Bid Quantity 98,900
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
CE220.00
1.25 -0.65 -34.21% 165.90
Previous Close 1.90
Open 2.00
High 2.00
Low 1.25
Vol 8,600
Open Interest (OI) 8,600
Change in OI 4,300
Bid Price 0.55
Offer Price 1.25
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
CE230.00
0.65 -0.45 -40.91% 166.50
Previous Close 1.10
Open 4.90
High 4.90
Low 0.60
Vol 43,000
Open Interest (OI) 47,300
Change in OI 30,100
Bid Price 0.65
Offer Price 0.75
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
CE165.00
12.30 -8.80 -41.71% 154.85
Previous Close 21.10
Open 12.00
High 12.40
Low 10.75
Vol 47,300
Open Interest (OI) 30,100
Change in OI 0
Bid Price 11.50
Offer Price 13.00
Bid Quantity 8,600
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
CE210.00
1.50 -1.20 -44.44% 165.65
Previous Close 2.70
Open 3.00
High 3.00
Low 1.15
Vol 68,800
Open Interest (OI) 68,800
Change in OI 0
Bid Price 1.25
Offer Price 2.00
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
CE195.00
2.95 -2.45 -45.37% 164.20
Previous Close 5.40
Open 6.25
High 6.25
Low 2.50
Vol 73,100
Open Interest (OI) 68,800
Change in OI 17,200
Bid Price 1.75
Offer Price 4.35
Bid Quantity 98,900
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
CE180.00
6.10 -5.10 -45.54% 161.05
Previous Close 11.20
Open 11.15
High 11.80
Low 5.10
Vol 17,41,500
Open Interest (OI) 9,54,600
Change in OI 5,67,600
Bid Price 6.10
Offer Price 6.15
Bid Quantity 8,600
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
CE200.00
2.35 -2.00 -45.98% 164.80
Previous Close 4.35
Open 4.60
High 4.85
Low 2.00
Vol 11,22,300
Open Interest (OI) 7,26,700
Change in OI 1,76,300
Bid Price 2.30
Offer Price 2.40
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
CE185.00
4.75 -4.40 -48.09% 162.40
Previous Close 9.15
Open 9.15
High 9.15
Low 4.00
Vol 2,36,500
Open Interest (OI) 1,72,000
Change in OI 90,300
Bid Price 4.70
Offer Price 6.55
Bid Quantity 8,600
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
CE190.00
3.65 -3.50 -48.95% 163.50
Previous Close 7.15
Open 7.25
High 7.70
Low 3.15
Vol 11,35,200
Open Interest (OI) 3,48,300
Change in OI 4,300
Bid Price 3.60
Offer Price 4.00
Bid Quantity 4,300
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
CE170.00
9.60 -9.50 -49.74% 157.55
Previous Close 19.10
Open 9.90
High 9.90
Low 8.15
Vol 3,31,100
Open Interest (OI) 1,54,800
Change in OI 0
Bid Price 9.00
Offer Price 9.75
Bid Quantity 4,300
Offer Quantity 12,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
CE175.00
7.80 -9.45 -54.78% 159.35
Previous Close 17.25
Open 8.10
High 8.10
Low 6.40
Vol 1,37,600
Open Interest (OI) 98,900
Change in OI 0
Bid Price 7.20
Offer Price 7.90
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
CE205.00
1.20 -2.70 -69.23% 165.95
Previous Close 3.90
Open 2.20
High 2.25
Low 1.20
Vol 30,100
Open Interest (OI) 43,000
Change in OI 25,800
Bid Price 1.20
Offer Price 2.30
Bid Quantity 4,300
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
26-11-2020
OPTSTK
PE170.00
12.00 -0.55 -4.38% 155.15
Previous Close 12.55
Open 12.00
High 12.00
Low 12.00
Vol 4,300
Open Interest (OI) 0
Change in OI 0
Bid Price 12.10
Offer Price 0.00
Bid Quantity 4,300
Offer Quantity 0

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Hindalco Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Hindalco Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com