Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
149.25
Change Change %
6.60 4.63%

Updated:05 Jun, 2020, 16:03 PM IST

BSE
149.30
Change Change %
6.75 4.74%

Updated:05 Jun, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
25-06-2020
OPTSTK
CE165.00
3.65 1.85 102.78% 145.60
Previous Close 1.80
Open 2.00
High 4.30
Low 2.00
Vol 16,73,000
Open Interest (OI) 4,90,000
Change in OI 1,71,500
Bid Price 3.50
Offer Price 3.70
Bid Quantity 7,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
25-06-2020
OPTSTK
CE162.50
4.05 2.05 102.50% 145.20
Previous Close 2.00
Open 2.85
High 4.55
Low 2.50
Vol 1,01,500
Open Interest (OI) 1,01,500
Change in OI 38,500
Bid Price 3.75
Offer Price 4.35
Bid Quantity 42,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
25-06-2020
OPTSTK
CE160.00
4.90 2.35 92.16% 144.35
Previous Close 2.55
Open 2.65
High 5.65
Low 2.65
Vol 54,25,000
Open Interest (OI) 8,61,000
Change in OI 1,12,000
Bid Price 4.75
Offer Price 4.90
Bid Quantity 3,500
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
25-06-2020
OPTSTK
CE157.50
5.75 2.70 88.52% 143.50
Previous Close 3.05
Open 4.20
High 6.25
Low 4.20
Vol 5,60,000
Open Interest (OI) 1,75,000
Change in OI 0
Bid Price 5.40
Offer Price 5.80
Bid Quantity 3,500
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
25-06-2020
OPTSTK
CE155.00
6.65 3.00 82.19% 142.60
Previous Close 3.65
Open 4.00
High 7.30
Low 4.00
Vol 27,72,000
Open Interest (OI) 8,29,500
Change in OI 1,99,500
Bid Price 6.55
Offer Price 6.65
Bid Quantity 10,500
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
25-06-2020
OPTSTK
CE150.00
8.80 3.60 69.23% 140.45
Previous Close 5.20
Open 5.50
High 9.65
Low 5.50
Vol 71,71,500
Open Interest (OI) 14,66,500
Change in OI 4,86,500
Bid Price 8.75
Offer Price 8.80
Bid Quantity 10,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
25-06-2020
OPTSTK
CE152.50
7.50 3.05 68.54% 141.75
Previous Close 4.45
Open 6.45
High 8.30
Low 6.45
Vol 7,07,000
Open Interest (OI) 1,43,500
Change in OI 84,000
Bid Price 7.60
Offer Price 7.80
Bid Quantity 7,000
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
25-06-2020
OPTSTK
CE147.50
10.05 3.85 62.10% 139.20
Previous Close 6.20
Open 6.85
High 10.90
Low 6.85
Vol 8,15,500
Open Interest (OI) 80,500
Change in OI -10,500
Bid Price 9.90
Offer Price 10.20
Bid Quantity 3,500
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
25-06-2020
OPTSTK
CE145.00
11.40 4.05 55.10% 137.85
Previous Close 7.35
Open 7.80
High 12.35
Low 7.80
Vol 12,67,000
Open Interest (OI) 5,39,000
Change in OI -1,68,000
Bid Price 11.35
Offer Price 11.55
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
25-06-2020
OPTSTK
CE140.00
14.50 4.90 51.04% 134.75
Previous Close 9.60
Open 10.65
High 15.65
Low 10.65
Vol 5,49,500
Open Interest (OI) 6,05,500
Change in OI -1,01,500
Bid Price 14.55
Offer Price 14.85
Bid Quantity 17,500
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
25-06-2020
OPTSTK
CE142.50
12.60 4.15 49.11% 136.65
Previous Close 8.45
Open 9.30
High 13.70
Low 9.15
Vol 1,29,500
Open Interest (OI) 1,08,500
Change in OI -24,500
Bid Price 12.80
Offer Price 13.35
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
25-06-2020
OPTSTK
CE135.00
18.05 5.40 42.69% 131.20
Previous Close 12.65
Open 13.90
High 18.95
Low 13.90
Vol 1,05,000
Open Interest (OI) 3,71,000
Change in OI -17,500
Bid Price 18.05
Offer Price 18.50
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
25-06-2020
OPTSTK
CE130.00
22.45 5.25 30.52% 126.80
Previous Close 17.20
Open 17.60
High 23.00
Low 17.60
Vol 1,78,500
Open Interest (OI) 2,69,500
Change in OI -10,500
Bid Price 22.25
Offer Price 23.05
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
25-06-2020
OPTSTK
CE110.00
40.00 8.35 26.38% 109.25
Previous Close 31.65
Open 35.80
High 40.00
Low 35.80
Vol 7,000
Open Interest (OI) 17,500
Change in OI 0
Bid Price 39.55
Offer Price 45.50
Bid Quantity 10,500
Offer Quantity 35,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
25-06-2020
OPTSTK
CE120.00
30.20 5.20 20.80% 119.05
Previous Close 25.00
Open 26.05
High 30.20
Low 26.05
Vol 14,000
Open Interest (OI) 49,000
Change in OI 0
Bid Price 30.20
Offer Price 31.55
Bid Quantity 21,000
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
25-06-2020
OPTSTK
CE125.00
26.40 4.40 20.00% 122.85
Previous Close 22.00
Open 21.70
High 27.00
Low 21.70
Vol 17,500
Open Interest (OI) 52,500
Change in OI 0
Bid Price 26.15
Offer Price 27.40
Bid Quantity 3,500
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
25-06-2020
OPTSTK
PE80.00
0.40 0.00 0.00% 148.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 14,000
Change in OI 0
Bid Price 0.10
Offer Price 0.20
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
25-06-2020
OPTSTK
CE115.00
21.40 0.00 0.00% 127.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 52,500
Change in OI 0
Bid Price 34.95
Offer Price 37.05
Bid Quantity 14,000
Offer Quantity 24,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
25-06-2020
OPTSTK
CE105.00
18.00 0.00 0.00% 131.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,500
Change in OI 0
Bid Price 36.85
Offer Price 51.70
Bid Quantity 80,500
Offer Quantity 80,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
25-06-2020
OPTSTK
PE105.00
0.60 0.00 0.00% 148.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 24,500
Change in OI 0
Bid Price 0.30
Offer Price 0.55
Bid Quantity 14,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
25-06-2020
OPTSTK
CE137.50
12.30 -0.40 -3.15% 136.95
Previous Close 12.70
Open 12.30
High 12.30
Low 12.30
Vol 7,000
Open Interest (OI) 45,500
Change in OI 0
Bid Price 15.95
Offer Price 16.80
Bid Quantity 17,500
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
25-06-2020
OPTSTK
PE127.50
2.30 -0.50 -17.86% 146.95
Previous Close 2.80
Open 2.30
High 2.30
Low 2.30
Vol 7,000
Open Interest (OI) 63,000
Change in OI 3,500
Bid Price 1.50
Offer Price 2.65
Bid Quantity 35,000
Offer Quantity 52,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
25-06-2020
OPTSTK
PE160.00
15.50 -4.30 -21.72% 133.75
Previous Close 19.80
Open 17.95
High 17.95
Low 12.60
Vol 77,000
Open Interest (OI) 31,500
Change in OI 17,500
Bid Price 14.10
Offer Price 15.20
Bid Quantity 14,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
25-06-2020
OPTSTK
PE90.00
0.15 -0.05 -25.00% 149.10
Previous Close 0.20
Open 0.15
High 0.15
Low 0.15
Vol 7,000
Open Interest (OI) 52,500
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 3,500
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
25-06-2020
OPTSTK
PE120.00
1.25 -0.45 -26.47% 148.00
Previous Close 1.70
Open 1.35
High 1.45
Low 1.15
Vol 4,23,500
Open Interest (OI) 6,96,500
Change in OI 38,500
Bid Price 1.20
Offer Price 1.25
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
25-06-2020
OPTSTK
PE110.00
0.55 -0.20 -26.67% 148.70
Previous Close 0.75
Open 0.60
High 0.70
Low 0.55
Vol 49,000
Open Interest (OI) 3,43,000
Change in OI 7,000
Bid Price 0.55
Offer Price 0.70
Bid Quantity 45,500
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
25-06-2020
OPTSTK
PE147.50
7.65 -2.80 -26.79% 141.60
Previous Close 10.45
Open 9.45
High 9.45
Low 7.05
Vol 4,86,500
Open Interest (OI) 77,000
Change in OI 56,000
Bid Price 7.55
Offer Price 7.75
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
25-06-2020
OPTSTK
PE157.50
13.65 -5.20 -27.59% 135.60
Previous Close 18.85
Open 14.60
High 14.60
Low 12.50
Vol 70,000
Open Interest (OI) 38,500
Change in OI 0
Bid Price 12.75
Offer Price 13.35
Bid Quantity 14,000
Offer Quantity 17,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
25-06-2020
OPTSTK
PE130.00
2.55 -1.00 -28.17% 146.70
Previous Close 3.55
Open 3.35
High 3.40
Low 2.30
Vol 15,54,000
Open Interest (OI) 30,06,500
Change in OI 2,90,500
Bid Price 2.55
Offer Price 2.60
Bid Quantity 14,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
25-06-2020
OPTSTK
PE132.50
3.05 -1.20 -28.24% 146.20
Previous Close 4.25
Open 3.35
High 3.40
Low 2.80
Vol 80,500
Open Interest (OI) 94,500
Change in OI -3,500
Bid Price 2.80
Offer Price 3.00
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
25-06-2020
OPTSTK
PE145.00
6.55 -2.60 -28.42% 142.70
Previous Close 9.15
Open 8.50
High 8.55
Low 6.00
Vol 19,32,000
Open Interest (OI) 2,27,500
Change in OI 1,12,000
Bid Price 6.40
Offer Price 6.65
Bid Quantity 7,000
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
25-06-2020
OPTSTK
PE100.00
0.25 -0.10 -28.57% 149.00
Previous Close 0.35
Open 0.30
High 0.35
Low 0.25
Vol 84,000
Open Interest (OI) 8,96,000
Change in OI 3,500
Bid Price 0.25
Offer Price 0.35
Bid Quantity 24,500
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
25-06-2020
OPTSTK
PE125.00
1.70 -0.70 -29.17% 147.55
Previous Close 2.40
Open 1.80
High 2.05
Low 1.65
Vol 3,74,500
Open Interest (OI) 5,35,500
Change in OI 38,500
Bid Price 1.65
Offer Price 1.75
Bid Quantity 3,500
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
25-06-2020
OPTSTK
PE135.00
3.50 -1.50 -30.00% 145.75
Previous Close 5.00
Open 4.50
High 4.50
Low 3.15
Vol 12,70,500
Open Interest (OI) 7,07,000
Change in OI 49,000
Bid Price 3.20
Offer Price 3.50
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
25-06-2020
OPTSTK
PE140.00
4.75 -2.10 -30.66% 144.50
Previous Close 6.85
Open 6.15
High 6.35
Low 4.35
Vol 24,18,500
Open Interest (OI) 8,89,000
Change in OI 2,48,500
Bid Price 4.60
Offer Price 4.75
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
25-06-2020
OPTSTK
PE142.50
5.70 -2.55 -30.91% 143.55
Previous Close 8.25
Open 6.85
High 6.85
Low 5.20
Vol 10,53,500
Open Interest (OI) 1,19,000
Change in OI 77,000
Bid Price 5.40
Offer Price 5.60
Bid Quantity 3,500
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
25-06-2020
OPTSTK
PE150.00
8.90 -4.00 -31.01% 140.35
Previous Close 12.90
Open 10.10
High 10.20
Low 8.10
Vol 19,25,000
Open Interest (OI) 3,25,500
Change in OI 1,89,000
Bid Price 8.75
Offer Price 8.90
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
25-06-2020
OPTSTK
PE137.50
4.10 -1.85 -31.09% 145.15
Previous Close 5.95
Open 4.90
High 4.90
Low 3.75
Vol 6,33,500
Open Interest (OI) 1,50,500
Change in OI 42,000
Bid Price 3.85
Offer Price 4.00
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
25-06-2020
OPTSTK
PE115.00
0.80 -0.40 -33.33% 148.45
Previous Close 1.20
Open 0.85
High 1.00
Low 0.80
Vol 63,000
Open Interest (OI) 2,69,500
Change in OI 10,500
Bid Price 0.70
Offer Price 0.85
Bid Quantity 7,000
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
25-06-2020
OPTSTK
PE155.00
11.90 -6.85 -36.53% 137.35
Previous Close 18.75
Open 14.15
High 14.15
Low 10.90
Vol 1,08,500
Open Interest (OI) 49,000
Change in OI 38,500
Bid Price 11.20
Offer Price 11.90
Bid Quantity 7,000
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
25-06-2020
OPTSTK
PE167.50
21.40 -12.60 -37.06% 127.85
Previous Close 34.00
Open 21.40
High 21.40
Low 21.40
Vol 3,500
Open Interest (OI) 0
Change in OI 0
Bid Price 15.85
Offer Price 21.60
Bid Quantity 35,000
Offer Quantity 31,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
25-06-2020
OPTSTK
CE167.50
2.90 -2.55 -46.79% 146.35
Previous Close 5.45
Open 1.80
High 3.45
Low 1.80
Vol 94,500
Open Interest (OI) 63,000
Change in OI 0
Bid Price 2.95
Offer Price 3.50
Bid Quantity 3,500
Offer Quantity 24,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
25-06-2020
OPTSTK
PE152.50
10.40 -12.40 -54.39% 138.85
Previous Close 22.80
Open 10.15
High 11.15
Low 10.05
Vol 1,08,500
Open Interest (OI) 42,000
Change in OI 0
Bid Price 10.15
Offer Price 10.55
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-07-2020
OPTSTK
CE160.00
10.25 2.25 28.13% 139.00
Previous Close 8.00
Open 11.00
High 11.00
Low 10.25
Vol 12,900
Open Interest (OI) 21,500
Change in OI 0
Bid Price 9.90
Offer Price 11.65
Bid Quantity 51,600
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-07-2020
OPTSTK
CE150.00
13.60 2.25 19.82% 135.65
Previous Close 11.35
Open 15.20
High 15.30
Low 13.60
Vol 25,800
Open Interest (OI) 86,000
Change in OI 17,200
Bid Price 13.85
Offer Price 15.60
Bid Quantity 43,000
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-07-2020
OPTSTK
CE165.00
6.60 0.00 0.00% 142.65
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 8.35
Offer Price 9.95
Bid Quantity 51,600
Offer Quantity 25,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-07-2020
OPTSTK
PE130.00
7.35 0.00 0.00% 141.90
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 5.30
Offer Price 7.40
Bid Quantity 8,600
Offer Quantity 68,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-07-2020
OPTSTK
CE140.00
13.40 0.00 0.00% 135.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 60,200
Change in OI 0
Bid Price 17.75
Offer Price 20.95
Bid Quantity 68,800
Offer Quantity 68,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-07-2020
OPTSTK
PE120.00
3.95 0.00 0.00% 145.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 38,700
Change in OI 0
Bid Price 2.70
Offer Price 4.75
Bid Quantity 43,000
Offer Quantity 68,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-07-2020
OPTSTK
CE167.50
7.45 -4.80 -39.18% 141.80
Previous Close 12.25
Open 7.45
High 7.45
Low 7.45
Vol 38,700
Open Interest (OI) 34,400
Change in OI 0
Bid Price 7.45
Offer Price 9.90
Bid Quantity 60,200
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-07-2020
OPTSTK
PE140.00
9.10 -26.65 -74.55% 140.15
Previous Close 35.75
Open 9.10
High 9.10
Low 9.10
Vol 4,300
Open Interest (OI) 0
Change in OI 0
Bid Price 8.85
Offer Price 10.90
Bid Quantity 8,600
Offer Quantity 60,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-07-2020
OPTSTK
PE135.00
7.15 -25.45 -78.07% 142.10
Previous Close 32.60
Open 7.05
High 7.15
Low 7.05
Vol 8,600
Open Interest (OI) 4,300
Change in OI 0
Bid Price 6.40
Offer Price 8.65
Bid Quantity 68,800
Offer Quantity 8,600

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