Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
88.80
Change Change %
-2.85 -3.11%

Updated:03 Apr, 2020, 15:59 PM IST

BSE
88.90
Change Change %
-2.80 -3.05%

Updated:03 Apr, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
CE95.00
6.45 0.05 0.78% 82.35
Previous Close 6.40
Open 8.75
High 8.75
Low 6.30
Vol 7,84,000
Open Interest (OI) 4,93,500
Change in OI 0
Bid Price 6.35
Offer Price 6.50
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
CE90.00
8.80 0.05 0.57% 80.00
Previous Close 8.75
Open 10.00
High 10.50
Low 8.60
Vol 3,01,000
Open Interest (OI) 1,40,000
Change in OI 0
Bid Price 8.55
Offer Price 8.90
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
PE135.00
2.85 0.00 0.00% 85.95
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 43.10
Offer Price 48.80
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
PE65.00
2.25 0.00 0.00% 86.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,000
Change in OI 0
Bid Price 1.25
Offer Price 3.75
Bid Quantity 3,500
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
CE140.00
0.45 0.00 0.00% 88.35
Previous Close 0.45
Open 0.50
High 0.60
Low 0.45
Vol 17,500
Open Interest (OI) 1,22,500
Change in OI 0
Bid Price 0.45
Offer Price 0.55
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
PE140.00
45.00 0.00 0.00% 43.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 21,000
Change in OI 0
Bid Price 43.50
Offer Price 56.35
Bid Quantity 80,500
Offer Quantity 80,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
CE185.00
0.10 0.00 0.00% 88.70
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 0.05
Offer Price 0.25
Bid Quantity 24,500
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
CE85.00
11.40 0.00 0.00% 77.40
Previous Close 11.40
Open 12.00
High 12.15
Low 11.40
Vol 17,500
Open Interest (OI) 14,000
Change in OI 0
Bid Price 11.00
Offer Price 11.90
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
PE85.00
7.35 0.00 0.00% 81.45
Previous Close 7.35
Open 6.30
High 7.90
Low 6.30
Vol 4,76,000
Open Interest (OI) 3,64,000
Change in OI 0
Bid Price 7.00
Offer Price 7.35
Bid Quantity 3,500
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
CE125.00
6.80 0.00 0.00% 82.00
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 0.70
Offer Price 2.45
Bid Quantity 7,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
PE125.00
32.00 0.00 0.00% 56.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 35,000
Change in OI 0
Bid Price 33.80
Offer Price 38.55
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
CE160.00
0.25 0.00 0.00% 88.55
Previous Close 0.25
Open 0.25
High 0.25
Low 0.25
Vol 3,500
Open Interest (OI) 73,500
Change in OI 0
Bid Price 0.15
Offer Price 0.40
Bid Quantity 3,500
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
PE160.00
67.00 0.00 0.00% 21.80
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 59.80
Offer Price 81.40
Bid Quantity 80,500
Offer Quantity 80,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
CE170.00
0.15 0.00 0.00% 88.65
Previous Close 0.15
Open 0.15
High 0.15
Low 0.15
Vol 14,000
Open Interest (OI) 17,500
Change in OI 0
Bid Price 0.15
Offer Price 0.35
Bid Quantity 3,500
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
PE170.00
77.70 0.00 0.00% 11.10
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 68.65
Offer Price 92.95
Bid Quantity 80,500
Offer Quantity 80,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
CE180.00
0.10 0.00 0.00% 88.70
Previous Close 0.10
Open 0.30
High 0.30
Low 0.10
Vol 10,500
Open Interest (OI) 17,500
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 17,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
PE180.00
91.00 0.00 0.00% 2.20
Previous Close 91.00
Open 91.00
High 91.00
Low 91.00
Vol 3,500
Open Interest (OI) 7,000
Change in OI 0
Bid Price 77.00
Offer Price 99.95
Bid Quantity 80,500
Offer Quantity 80,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
CE210.00
0.15 0.00 0.00% 88.65
Previous Close 0.15
Open 0.15
High 0.15
Low 0.15
Vol 3,500
Open Interest (OI) 3,500
Change in OI 0
Bid Price 0.05
Offer Price 1.45
Bid Quantity 3,500
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
CE150.00
0.40 0.00 0.00% 88.40
Previous Close 0.40
Open 0.35
High 0.40
Low 0.35
Vol 35,000
Open Interest (OI) 1,57,500
Change in OI 0
Bid Price 0.30
Offer Price 0.40
Bid Quantity 21,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
PE150.00
54.00 0.00 0.00% 34.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,000
Change in OI 0
Bid Price 52.05
Offer Price 67.65
Bid Quantity 80,500
Offer Quantity 80,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
PE110.00
22.55 0.00 0.00% 66.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 21,000
Change in OI 0
Bid Price 21.00
Offer Price 23.20
Bid Quantity 14,000
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
CE70.00
25.95 0.00 0.00% 62.85
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 21.35
Offer Price 24.00
Bid Quantity 3,500
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
CE80.00
14.95 0.00 0.00% 73.85
Previous Close 14.95
Open 15.50
High 15.50
Low 14.95
Vol 7,000
Open Interest (OI) 42,000
Change in OI 0
Bid Price 13.50
Offer Price 15.20
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
CE115.00
1.45 0.00 0.00% 87.35
Previous Close 1.45
Open 1.95
High 2.30
Low 1.40
Vol 1,82,000
Open Interest (OI) 1,89,000
Change in OI 0
Bid Price 1.30
Offer Price 1.85
Bid Quantity 3,500
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
PE120.00
31.50 0.00 0.00% 57.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 28,000
Change in OI 0
Bid Price 29.65
Offer Price 32.55
Bid Quantity 14,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
CE165.00
3.00 0.00 0.00% 85.80
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 0.15
Offer Price 1.75
Bid Quantity 17,500
Offer Quantity 80,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
PE165.00
68.20 0.00 0.00% 20.60
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 64.25
Offer Price 87.20
Bid Quantity 80,500
Offer Quantity 80,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
PE55.00
3.20 0.00 0.00% 85.60
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 0.15
Offer Price 3.15
Bid Quantity 10,500
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
CE155.00
11.30 0.00 0.00% 77.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,000
Change in OI 0
Bid Price 0.15
Offer Price 1.70
Bid Quantity 17,500
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
PE155.00
57.00 0.00 0.00% 31.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 56.35
Offer Price 75.00
Bid Quantity 80,500
Offer Quantity 80,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
PE60.00
1.60 0.00 0.00% 87.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,000
Change in OI 0
Bid Price 1.25
Offer Price 2.40
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
CE190.00
0.10 0.00 0.00% 88.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 17,500
Change in OI 0
Bid Price 0.05
Offer Price 0.25
Bid Quantity 21,000
Offer Quantity 17,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
PE190.00
94.25 0.00 0.00% 5.45
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 86.25
Offer Price 115.05
Bid Quantity 80,500
Offer Quantity 80,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
CE200.00
0.25 0.00 0.00% 88.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.05
Offer Price 0.25
Bid Quantity 4,48,000
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
PE200.00
104.00 0.00 0.00% 15.20
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 92.75
Offer Price 126.60
Bid Quantity 80,500
Offer Quantity 80,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
CE145.00
5.00 0.00 0.00% 83.80
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 0.20
Offer Price 1.90
Bid Quantity 21,000
Offer Quantity 87,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
PE100.00
15.35 0.00 0.00% 73.45
Previous Close 15.35
Open 13.30
High 15.75
Low 13.30
Vol 24,500
Open Interest (OI) 24,500
Change in OI 0
Bid Price 14.85
Offer Price 15.30
Bid Quantity 7,000
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
CE175.00
0.10 0.00 0.00% 88.70
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 14,000
Open Interest (OI) 14,000
Change in OI 0
Bid Price 0.10
Offer Price 0.25
Bid Quantity 17,500
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
PE175.00
60.00 0.00 0.00% 28.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,000
Change in OI 0
Bid Price 72.95
Offer Price 98.75
Bid Quantity 80,500
Offer Quantity 80,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
PE95.00
12.25 -0.05 -0.41% 76.55
Previous Close 12.30
Open 12.30
High 12.60
Low 11.60
Vol 56,000
Open Interest (OI) 94,500
Change in OI 0
Bid Price 11.80
Offer Price 12.15
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
PE80.00
5.50 -0.05 -0.90% 83.30
Previous Close 5.55
Open 5.95
High 6.00
Low 4.90
Vol 2,55,500
Open Interest (OI) 4,97,000
Change in OI 0
Bid Price 4.60
Offer Price 5.55
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
CE100.00
4.55 -0.05 -1.09% 84.25
Previous Close 4.60
Open 6.30
High 6.30
Low 4.45
Vol 5,98,500
Open Interest (OI) 5,88,000
Change in OI 0
Bid Price 4.50
Offer Price 4.60
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
PE90.00
9.45 -0.15 -1.56% 79.35
Previous Close 9.60
Open 9.50
High 10.05
Low 8.50
Vol 5,81,000
Open Interest (OI) 3,32,500
Change in OI 0
Bid Price 9.25
Offer Price 9.50
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
PE75.00
3.80 -0.15 -3.80% 85.00
Previous Close 3.95
Open 4.35
High 4.40
Low 3.55
Vol 1,92,500
Open Interest (OI) 91,000
Change in OI 0
Bid Price 1.85
Offer Price 3.75
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
CE120.00
1.05 -0.05 -4.55% 87.75
Previous Close 1.10
Open 1.50
High 1.60
Low 1.05
Vol 1,33,000
Open Interest (OI) 3,71,000
Change in OI 0
Bid Price 1.00
Offer Price 1.10
Bid Quantity 21,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
CE105.00
3.00 -0.15 -4.76% 85.80
Previous Close 3.15
Open 4.70
High 5.35
Low 3.00
Vol 1,71,500
Open Interest (OI) 87,500
Change in OI 0
Bid Price 3.00
Offer Price 3.15
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
PE70.00
2.70 -0.15 -5.26% 86.10
Previous Close 2.85
Open 2.80
High 3.90
Low 2.60
Vol 2,55,500
Open Interest (OI) 1,68,000
Change in OI 0
Bid Price 2.65
Offer Price 2.80
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
CE110.00
2.05 -0.15 -6.82% 86.75
Previous Close 2.20
Open 3.15
High 3.50
Low 2.05
Vol 4,27,000
Open Interest (OI) 3,85,000
Change in OI 0
Bid Price 1.95
Offer Price 2.30
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
CE130.00
0.65 -0.05 -7.14% 88.15
Previous Close 0.70
Open 0.75
High 0.75
Low 0.65
Vol 7,000
Open Interest (OI) 80,500
Change in OI 0
Bid Price 0.65
Offer Price 0.80
Bid Quantity 3,500
Offer Quantity 3,500

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