Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
180.80
Change Change %
-1.90 -1.04%

Updated:20 Oct, 2020, 15:59 PM IST

BSE
180.75
Change Change %
-2.00 -1.09%

Updated:20 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
PE130.00
0.20 0.10 100.00% 180.60
Previous Close 0.10
Open 0.25
High 0.25
Low 0.20
Vol 30,100
Open Interest (OI) 2,02,100
Change in OI -21,500
Bid Price 0.10
Offer Price 0.20
Bid Quantity 47,300
Offer Quantity 38,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
PE155.00
0.50 0.10 25.00% 180.30
Previous Close 0.40
Open 0.35
High 0.50
Low 0.35
Vol 34,400
Open Interest (OI) 2,10,700
Change in OI -12,900
Bid Price 0.35
Offer Price 0.55
Bid Quantity 17,200
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
CE150.00
31.00 5.00 19.23% 149.80
Previous Close 26.00
Open 31.15
High 31.15
Low 31.00
Vol 21,500
Open Interest (OI) 64,500
Change in OI 0
Bid Price 29.85
Offer Price 32.30
Bid Quantity 4,300
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
PE180.00
5.15 0.80 18.39% 175.65
Previous Close 4.35
Open 5.00
High 5.80
Low 4.10
Vol 25,32,700
Open Interest (OI) 8,29,900
Change in OI 60,200
Bid Price 4.95
Offer Price 5.15
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
8.10 1.20 17.39% 172.70
Previous Close 6.90
Open 7.80
High 8.50
Low 6.55
Vol 4,68,700
Open Interest (OI) 1,41,900
Change in OI 12,900
Bid Price 7.85
Offer Price 8.05
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
PE190.00
11.50 1.70 17.35% 169.30
Previous Close 9.80
Open 11.50
High 11.70
Low 11.50
Vol 17,200
Open Interest (OI) 1,07,500
Change in OI 0
Bid Price 10.80
Offer Price 11.65
Bid Quantity 4,300
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
PE170.00
1.90 0.25 15.15% 178.90
Previous Close 1.65
Open 1.85
High 2.10
Low 1.50
Vol 13,67,400
Open Interest (OI) 13,93,200
Change in OI -90,300
Bid Price 1.80
Offer Price 1.90
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
3.10 0.35 12.73% 177.70
Previous Close 2.75
Open 3.30
High 3.45
Low 2.50
Vol 17,50,100
Open Interest (OI) 7,86,900
Change in OI -17,200
Bid Price 2.95
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
PE160.00
0.70 0.05 7.69% 180.10
Previous Close 0.65
Open 0.65
High 0.75
Low 0.50
Vol 1,97,800
Open Interest (OI) 7,26,700
Change in OI 25,800
Bid Price 0.65
Offer Price 0.70
Bid Quantity 4,300
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
PE165.00
1.05 0.05 5.00% 179.75
Previous Close 1.00
Open 1.25
High 1.25
Low 0.90
Vol 2,92,400
Open Interest (OI) 5,41,800
Change in OI -12,900
Bid Price 1.05
Offer Price 1.10
Bid Quantity 8,600
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
PE135.00
0.25 0.00 0.00% 180.55
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 0.05
Offer Price 0.20
Bid Quantity 30,100
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
CE225.00
0.15 0.00 0.00% 180.65
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 0.10
Offer Price 0.15
Bid Quantity 8,600
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
CE140.00
24.00 0.00 0.00% 156.80
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 37.15
Offer Price 45.95
Bid Quantity 98,900
Offer Quantity 98,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
PE140.00
0.15 0.00 0.00% 180.65
Previous Close 0.15
Open 0.10
High 0.15
Low 0.10
Vol 17,200
Open Interest (OI) 2,92,400
Change in OI -4,300
Bid Price 0.10
Offer Price 0.25
Bid Quantity 17,200
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
PE125.00
0.80 0.00 0.00% 180.00
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 0.05
Offer Price 0.25
Bid Quantity 30,100
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
CE230.00
0.10 0.00 0.00% 180.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,50,500
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,76,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
CE155.00
25.60 0.00 0.00% 155.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 73,100
Change in OI 0
Bid Price 24.10
Offer Price 28.95
Bid Quantity 34,400
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
PE195.00
34.90 0.00 0.00% 145.90
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 13.95
Offer Price 17.10
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
CE145.00
25.20 0.00 0.00% 155.60
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 31.80
Offer Price 40.65
Bid Quantity 98,900
Offer Quantity 98,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
PE145.00
0.20 0.00 0.00% 180.60
Previous Close 0.20
Open 0.20
High 0.20
Low 0.20
Vol 8,600
Open Interest (OI) 1,07,500
Change in OI -8,600
Bid Price 0.10
Offer Price 0.50
Bid Quantity 86,000
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
PE150.00
0.25 0.00 0.00% 180.55
Previous Close 0.25
Open 0.20
High 0.40
Low 0.20
Vol 64,500
Open Interest (OI) 6,49,300
Change in OI -4,300
Bid Price 0.25
Offer Price 0.40
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
PE200.00
20.50 -0.50 -2.38% 160.30
Previous Close 21.00
Open 20.50
High 20.50
Low 20.50
Vol 4,300
Open Interest (OI) 64,500
Change in OI 0
Bid Price 16.85
Offer Price 21.30
Bid Quantity 98,900
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
CE160.00
22.35 -0.85 -3.66% 158.45
Previous Close 23.20
Open 24.00
High 24.00
Low 21.70
Vol 17,200
Open Interest (OI) 2,06,400
Change in OI -4,300
Bid Price 19.10
Offer Price 21.60
Bid Quantity 43,000
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
CE165.00
17.55 -2.25 -11.36% 163.25
Previous Close 19.80
Open 18.90
High 18.90
Low 17.55
Vol 8,600
Open Interest (OI) 1,03,200
Change in OI -4,300
Bid Price 16.30
Offer Price 17.50
Bid Quantity 8,600
Offer Quantity 12,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
CE170.00
12.60 -2.40 -16.00% 168.20
Previous Close 15.00
Open 13.35
High 13.95
Low 12.00
Vol 94,600
Open Interest (OI) 3,35,400
Change in OI -17,200
Bid Price 12.60
Offer Price 13.25
Bid Quantity 12,900
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
CE175.00
8.85 -1.90 -17.67% 171.95
Previous Close 10.75
Open 9.30
High 10.80
Low 8.50
Vol 3,31,100
Open Interest (OI) 5,33,200
Change in OI -47,300
Bid Price 7.85
Offer Price 9.10
Bid Quantity 47,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
CE180.00
6.00 -1.45 -19.46% 174.80
Previous Close 7.45
Open 6.00
High 7.75
Low 5.55
Vol 39,73,200
Open Interest (OI) 22,53,200
Change in OI 4,64,400
Bid Price 6.00
Offer Price 6.10
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
3.85 -1.15 -23.00% 176.95
Previous Close 5.00
Open 4.75
High 5.10
Low 3.65
Vol 54,56,700
Open Interest (OI) 24,12,300
Change in OI 6,32,100
Bid Price 3.80
Offer Price 3.85
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
2.30 -0.85 -26.98% 178.50
Previous Close 3.15
Open 2.70
High 3.15
Low 2.20
Vol 33,28,200
Open Interest (OI) 19,69,400
Change in OI 1,63,400
Bid Price 2.20
Offer Price 2.30
Bid Quantity 12,900
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
CE195.00
1.35 -0.55 -28.95% 179.45
Previous Close 1.90
Open 1.55
High 1.90
Low 1.30
Vol 13,58,800
Open Interest (OI) 7,43,900
Change in OI 1,03,200
Bid Price 1.30
Offer Price 1.35
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
0.80 -0.35 -30.43% 180.00
Previous Close 1.15
Open 1.00
High 1.05
Low 0.75
Vol 14,92,100
Open Interest (OI) 25,62,800
Change in OI 21,500
Bid Price 0.75
Offer Price 0.80
Bid Quantity 34,400
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
CE210.00
0.30 -0.15 -33.33% 180.50
Previous Close 0.45
Open 0.35
High 0.35
Low 0.25
Vol 1,84,900
Open Interest (OI) 5,54,700
Change in OI 34,400
Bid Price 0.25
Offer Price 0.35
Bid Quantity 17,200
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
CE205.00
0.50 -0.30 -37.50% 180.30
Previous Close 0.80
Open 0.50
High 0.65
Low 0.40
Vol 73,100
Open Interest (OI) 3,52,600
Change in OI -21,500
Bid Price 0.50
Offer Price 0.60
Bid Quantity 4,300
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
CE220.00
0.15 -0.10 -40.00% 180.65
Previous Close 0.25
Open 0.15
High 0.15
Low 0.15
Vol 17,200
Open Interest (OI) 1,24,700
Change in OI -8,600
Bid Price 0.10
Offer Price 0.30
Bid Quantity 1,54,800
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
CE215.00
0.20 -0.15 -42.86% 180.60
Previous Close 0.35
Open 0.50
High 0.50
Low 0.20
Vol 8,600
Open Interest (OI) 21,500
Change in OI 0
Bid Price 0.15
Offer Price 0.30
Bid Quantity 8,600
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
26-11-2020
OPTSTK
CE210.00
3.35 1.35 67.50% 177.45
Previous Close 2.00
Open 3.35
High 3.35
Low 3.35
Vol 4,300
Open Interest (OI) 8,600
Change in OI 0
Bid Price 1.00
Offer Price 3.60
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
26-11-2020
OPTSTK
PE170.00
5.95 0.90 17.82% 174.85
Previous Close 5.05
Open 5.60
High 5.95
Low 5.60
Vol 17,200
Open Interest (OI) 51,600
Change in OI 8,600
Bid Price 5.45
Offer Price 5.95
Bid Quantity 8,600
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
26-11-2020
OPTSTK
CE180.00
11.00 0.50 4.76% 169.80
Previous Close 10.50
Open 11.00
High 11.00
Low 11.00
Vol 17,200
Open Interest (OI) 47,300
Change in OI 12,900
Bid Price 10.65
Offer Price 12.35
Bid Quantity 8,600
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
26-11-2020
OPTSTK
CE185.00
9.35 0.05 0.54% 171.45
Previous Close 9.30
Open 9.30
High 9.35
Low 9.30
Vol 12,900
Open Interest (OI) 38,700
Change in OI 0
Bid Price 9.35
Offer Price 14.30
Bid Quantity 38,700
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
26-11-2020
OPTSTK
PE165.00
4.50 0.00 0.00% 176.30
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 3.75
Offer Price 8.75
Bid Quantity 4,300
Offer Quantity 98,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
26-11-2020
OPTSTK
PE155.00
4.20 0.00 0.00% 176.60
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 1.05
Offer Price 6.35
Bid Quantity 4,300
Offer Quantity 98,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
26-11-2020
OPTSTK
CE170.00
18.00 0.00 0.00% 162.80
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 8.70
Offer Price 20.10
Bid Quantity 8,600
Offer Quantity 98,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
26-11-2020
OPTSTK
PE175.00
7.25 0.00 0.00% 173.55
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 7.05
Offer Price 9.00
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
26-11-2020
OPTSTK
CE190.00
7.80 -0.20 -2.50% 173.00
Previous Close 8.00
Open 7.65
High 7.80
Low 7.20
Vol 1,84,900
Open Interest (OI) 1,16,100
Change in OI 21,500
Bid Price 7.60
Offer Price 9.25
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
26-11-2020
OPTSTK
CE200.00
4.65 -0.35 -7.00% 176.15
Previous Close 5.00
Open 4.40
High 5.15
Low 4.40
Vol 3,18,200
Open Interest (OI) 2,92,400
Change in OI 1,20,400
Bid Price 4.65
Offer Price 4.85
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
26-11-2020
OPTSTK
PE180.00
9.00 -1.00 -10.00% 171.80
Previous Close 10.00
Open 9.00
High 9.00
Low 9.00
Vol 4,300
Open Interest (OI) 4,300
Change in OI 0
Bid Price 9.20
Offer Price 0.00
Bid Quantity 4,300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
26-11-2020
OPTSTK
PE160.00
3.45 -3.40 -49.64% 177.35
Previous Close 6.85
Open 3.45
High 3.45
Low 3.45
Vol 4,300
Open Interest (OI) 8,600
Change in OI 0
Bid Price 2.80
Offer Price 3.45
Bid Quantity 21,500
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
26-11-2020
OPTSTK
PE150.00
1.50 -4.75 -76.00% 179.30
Previous Close 6.25
Open 1.50
High 1.50
Low 1.50
Vol 4,300
Open Interest (OI) 4,300
Change in OI 0
Bid Price 1.45
Offer Price 2.90
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
26-11-2020
OPTSTK
CE205.00
3.85 -18.20 -82.54% 176.95
Previous Close 22.05
Open 3.85
High 3.85
Low 3.85
Vol 21,500
Open Interest (OI) 21,500
Change in OI 0
Bid Price 0.00
Offer Price 5.00
Bid Quantity 0
Offer Quantity 4,300

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