Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
186.25
Change Change %
0.30 0.16%

Updated:22 Oct, 2020, 12:44 PM IST

BSE
186.20
Change Change %
0.20 0.11%

Updated:22 Oct, 2020, 12:50 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
CE170.00
18.00 1.80 11.11% 168.25
Previous Close 16.20
Open 14.45
High 18.20
Low 13.75
Vol 86,000
Open Interest (OI) 2,88,100
Change in OI 8,600
Bid Price 17.20
Offer Price 17.60
Bid Quantity 8,600
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
CE175.00
12.90 0.55 4.45% 173.35
Previous Close 12.35
Open 10.50
High 13.85
Low 9.60
Vol 1,63,400
Open Interest (OI) 4,68,700
Change in OI 25,800
Bid Price 12.65
Offer Price 13.05
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
CE180.00
8.75 0.35 4.17% 177.50
Previous Close 8.40
Open 7.10
High 9.60
Low 6.00
Vol 12,16,900
Open Interest (OI) 12,25,500
Change in OI 43,000
Bid Price 8.70
Offer Price 8.95
Bid Quantity 8,600
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
CE160.00
27.70 0.90 3.36% 158.55
Previous Close 26.80
Open 23.80
High 27.70
Low 23.20
Vol 21,500
Open Interest (OI) 1,93,500
Change in OI -8,600
Bid Price 26.75
Offer Price 27.35
Bid Quantity 4,300
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
CE190.00
3.25 0.05 1.56% 183.00
Previous Close 3.20
Open 2.80
High 3.90
Low 2.10
Vol 43,04,300
Open Interest (OI) 24,25,200
Change in OI 5,59,000
Bid Price 3.15
Offer Price 3.25
Bid Quantity 8,600
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
CE185.00
5.50 0.05 0.92% 180.75
Previous Close 5.45
Open 5.45
High 6.30
Low 3.80
Vol 46,26,800
Open Interest (OI) 20,59,700
Change in OI 1,93,500
Bid Price 5.45
Offer Price 5.60
Bid Quantity 4,300
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% 186.00
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 0.25
Bid Quantity 4,300
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% 186.10
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
PE130.00
0.10 0.00 0.00% 186.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,97,800
Change in OI 0
Bid Price 0.05
Offer Price 0.20
Bid Quantity 60,200
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% 162.25
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 38.55
Offer Price 53.10
Bid Quantity 4,300
Offer Quantity 98,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
PE140.00
0.10 0.00 0.00% 186.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,83,800
Change in OI 0
Bid Price 0.10
Offer Price 0.20
Bid Quantity 4,300
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
CE165.00
22.00 0.00 0.00% 164.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 94,600
Change in OI 0
Bid Price 21.85
Offer Price 22.45
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
0.10 0.00 0.00% 186.15
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 4,300
Open Interest (OI) 1,37,600
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 4,300
Offer Quantity 12,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
CE155.00
25.60 0.00 0.00% 160.65
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 28.85
Offer Price 34.40
Bid Quantity 8,600
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
CE195.00
1.75 0.00 0.00% 184.50
Previous Close 1.75
Open 1.45
High 2.10
Low 1.15
Vol 17,93,100
Open Interest (OI) 8,55,700
Change in OI -30,100
Bid Price 1.65
Offer Price 1.75
Bid Quantity 25,800
Offer Quantity 30,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
PE195.00
34.90 0.00 0.00% 151.35
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 6.80
Offer Price 10.40
Bid Quantity 4,300
Offer Quantity 43,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
PE200.00
13.50 0.00 0.00% 172.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 55,900
Change in OI 0
Bid Price 13.45
Offer Price 14.30
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
CE210.00
0.30 0.00 0.00% 185.95
Previous Close 0.30
Open 0.25
High 0.30
Low 0.20
Vol 68,800
Open Interest (OI) 5,80,500
Change in OI 4,300
Bid Price 0.20
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
CE145.00
25.20 0.00 0.00% 161.05
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 34.20
Offer Price 47.00
Bid Quantity 4,300
Offer Quantity 98,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
CE150.00
36.20 -1.30 -3.47% 150.05
Previous Close 37.50
Open 36.20
High 36.20
Low 36.20
Vol 4,300
Open Interest (OI) 60,200
Change in OI 0
Bid Price 36.20
Offer Price 43.30
Bid Quantity 4,300
Offer Quantity 98,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
CE205.00
0.55 -0.05 -8.33% 185.70
Previous Close 0.60
Open 0.35
High 0.60
Low 0.30
Vol 4,08,500
Open Interest (OI) 4,34,300
Change in OI 1,11,800
Bid Price 0.45
Offer Price 0.50
Bid Quantity 21,500
Offer Quantity 81,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
PE190.00
6.45 -0.60 -8.51% 179.80
Previous Close 7.05
Open 8.45
High 9.35
Low 5.85
Vol 1,80,600
Open Interest (OI) 2,10,700
Change in OI 17,200
Bid Price 6.30
Offer Price 6.50
Bid Quantity 8,600
Offer Quantity 17,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
PE165.00
0.45 -0.05 -10.00% 185.80
Previous Close 0.50
Open 0.50
High 0.65
Low 0.40
Vol 1,03,200
Open Interest (OI) 4,42,900
Change in OI 12,900
Bid Price 0.40
Offer Price 0.45
Bid Quantity 4,300
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
CE200.00
0.90 -0.10 -10.00% 185.35
Previous Close 1.00
Open 0.80
High 1.10
Low 0.60
Vol 20,21,000
Open Interest (OI) 22,66,100
Change in OI -86,000
Bid Price 0.85
Offer Price 0.95
Bid Quantity 43,000
Offer Quantity 25,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
PE185.00
3.55 -0.75 -17.44% 182.70
Previous Close 4.30
Open 4.80
High 6.15
Low 3.35
Vol 14,62,000
Open Interest (OI) 6,10,600
Change in OI 81,700
Bid Price 3.60
Offer Price 3.75
Bid Quantity 17,200
Offer Quantity 21,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
PE180.00
2.00 -0.45 -18.37% 184.25
Previous Close 2.45
Open 2.50
High 3.60
Low 1.75
Vol 18,92,000
Open Interest (OI) 11,43,800
Change in OI 12,900
Bid Price 1.95
Offer Price 2.00
Bid Quantity 8,600
Offer Quantity 30,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
PE155.00
0.20 -0.05 -20.00% 186.05
Previous Close 0.25
Open 0.20
High 0.20
Low 0.20
Vol 8,600
Open Interest (OI) 2,10,700
Change in OI 0
Bid Price 0.15
Offer Price 0.25
Bid Quantity 90,300
Offer Quantity 12,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
PE160.00
0.30 -0.10 -25.00% 185.95
Previous Close 0.40
Open 0.35
High 0.50
Low 0.30
Vol 90,300
Open Interest (OI) 6,96,600
Change in OI 8,600
Bid Price 0.30
Offer Price 0.35
Bid Quantity 4,300
Offer Quantity 17,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
PE175.00
1.05 -0.35 -25.00% 185.20
Previous Close 1.40
Open 1.45
High 2.00
Low 0.85
Vol 11,82,500
Open Interest (OI) 8,90,100
Change in OI -47,300
Bid Price 1.00
Offer Price 1.05
Bid Quantity 17,200
Offer Quantity 34,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
PE150.00
0.15 -0.05 -25.00% 186.10
Previous Close 0.20
Open 0.20
High 0.20
Low 0.15
Vol 21,500
Open Interest (OI) 6,23,500
Change in OI -4,300
Bid Price 0.10
Offer Price 0.20
Bid Quantity 1,41,900
Offer Quantity 25,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
PE170.00
0.60 -0.25 -29.41% 185.65
Previous Close 0.85
Open 0.90
High 1.10
Low 0.55
Vol 5,33,200
Open Interest (OI) 15,91,000
Change in OI 4,300
Bid Price 0.60
Offer Price 0.65
Bid Quantity 21,500
Offer Quantity 17,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
CE215.00
0.10 -0.10 -50.00% 186.15
Previous Close 0.20
Open 0.10
High 0.10
Low 0.10
Vol 4,300
Open Interest (OI) 17,200
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 25,800
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
CE220.00
0.10 -0.10 -50.00% 186.15
Previous Close 0.20
Open 0.10
High 0.10
Low 0.10
Vol 4,300
Open Interest (OI) 1,24,700
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 1,03,200
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
PE145.00
0.10 -0.10 -50.00% 186.15
Previous Close 0.20
Open 0.10
High 0.10
Low 0.10
Vol 4,300
Open Interest (OI) 1,03,200
Change in OI 0
Bid Price 0.05
Offer Price 0.20
Bid Quantity 1,76,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
PE125.00
0.10 -0.70 -87.50% 186.15
Previous Close 0.80
Open 0.15
High 0.15
Low 0.10
Vol 8,600
Open Interest (OI) 25,800
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
26-11-2020
OPTSTK
CE180.00
15.35 3.10 25.31% 170.90
Previous Close 12.25
Open 14.80
High 15.35
Low 14.80
Vol 17,200
Open Interest (OI) 81,700
Change in OI 12,900
Bid Price 14.05
Offer Price 15.35
Bid Quantity 8,600
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
26-11-2020
OPTSTK
PE160.00
2.30 0.25 12.20% 183.95
Previous Close 2.05
Open 2.30
High 2.30
Low 2.30
Vol 4,300
Open Interest (OI) 8,600
Change in OI 0
Bid Price 1.45
Offer Price 4.00
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
5.85 0.20 3.54% 180.40
Previous Close 5.65
Open 5.20
High 6.30
Low 4.70
Vol 1,63,400
Open Interest (OI) 3,69,800
Change in OI 30,100
Bid Price 5.70
Offer Price 6.15
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
26-11-2020
OPTSTK
CE185.00
11.20 0.25 2.28% 175.05
Previous Close 10.95
Open 10.15
High 11.20
Low 10.15
Vol 21,500
Open Interest (OI) 64,500
Change in OI 4,300
Bid Price 11.55
Offer Price 12.10
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
26-11-2020
OPTSTK
CE195.00
7.95 0.15 1.92% 178.30
Previous Close 7.80
Open 7.75
High 7.95
Low 7.15
Vol 21,500
Open Interest (OI) 12,900
Change in OI 8,600
Bid Price 6.50
Offer Price 7.85
Bid Quantity 4,300
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
26-11-2020
OPTSTK
CE190.00
9.50 0.10 1.06% 176.75
Previous Close 9.40
Open 8.50
High 10.35
Low 7.95
Vol 1,20,400
Open Interest (OI) 2,88,100
Change in OI 43,000
Bid Price 9.30
Offer Price 9.50
Bid Quantity 4,300
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
26-11-2020
OPTSTK
CE220.00
2.00 0.00 0.00% 184.25
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 1.45
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
PE155.00
4.20 0.00 0.00% 182.05
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 0.95
Offer Price 3.90
Bid Quantity 4,300
Offer Quantity 21,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
26-11-2020
OPTSTK
CE170.00
18.00 0.00 0.00% 168.25
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 19.20
Offer Price 24.30
Bid Quantity 21,500
Offer Quantity 34,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
26-11-2020
OPTSTK
PE170.00
4.60 0.00 0.00% 181.65
Previous Close 4.60
Open 4.75
High 4.80
Low 4.60
Vol 12,900
Open Interest (OI) 77,400
Change in OI 4,300
Bid Price 3.65
Offer Price 3.90
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
26-11-2020
OPTSTK
PE200.00
20.00 0.00 0.00% 166.25
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 17.15
Offer Price 21.80
Bid Quantity 4,300
Offer Quantity 30,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
26-11-2020
OPTSTK
CE210.00
3.50 0.00 0.00% 182.75
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 2.90
Offer Price 3.70
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
26-11-2020
OPTSTK
PE150.00
1.00 0.00 0.00% 185.25
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 0.65
Offer Price 1.00
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
7.00 -0.05 -0.71% 179.25
Previous Close 7.05
Open 8.65
High 8.65
Low 7.00
Vol 34,400
Open Interest (OI) 77,400
Change in OI 25,800
Bid Price 6.95
Offer Price 7.80
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
4.40 -0.45 -9.28% 181.85
Previous Close 4.85
Open 3.95
High 4.40
Low 3.45
Vol 17,200
Open Interest (OI) 55,900
Change in OI 8,600
Bid Price 4.30
Offer Price 4.70
Bid Quantity 4,300
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
26-11-2020
OPTSTK
PE175.00
5.25 -0.75 -12.50% 181.00
Previous Close 6.00
Open 5.25
High 5.25
Low 5.25
Vol 4,300
Open Interest (OI) 8,600
Change in OI 0
Bid Price 4.80
Offer Price 9.45
Bid Quantity 8,600
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
26-11-2020
OPTSTK
PE165.00
2.80 -1.70 -37.78% 183.45
Previous Close 4.50
Open 3.40
High 3.40
Low 2.80
Vol 8,600
Open Interest (OI) 8,600
Change in OI 0
Bid Price 2.35
Offer Price 3.05
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
26-11-2020
OPTSTK
PE190.00
11.70 -9.85 -45.71% 174.55
Previous Close 21.55
Open 11.70
High 11.70
Low 11.70
Vol 4,300
Open Interest (OI) 0
Change in OI 0
Bid Price 10.75
Offer Price 12.50
Bid Quantity 4,300
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
26-11-2020
OPTSTK
PE185.00
9.50 -9.55 -50.13% 176.75
Previous Close 19.05
Open 9.50
High 9.50
Low 9.50
Vol 4,300
Open Interest (OI) 0
Change in OI 0
Bid Price 9.05
Offer Price 14.00
Bid Quantity 4,300
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
31-12-2020
OPTSTK
PE150.00
2.50 0.00 0.00% 183.75
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 0.60
Offer Price 2.50
Bid Quantity 4,300
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