Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
370.00
Change Change %
16.45 4.65%

Updated:16 Apr, 2021, 15:59 PM IST

BSE
370.15
Change Change %
16.40 4.64%

Updated:16 Apr, 2021, 16:00 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-04-2021
OPTSTK
CE405.00
2.65 1.60 152.38% 367.35
Previous Close 1.05
Open 2.00
High 4.55
Low 2.00
Vol 2,83,800
Open Interest (OI) 77,400
Change in OI 25,800
Bid Price 2.45
Offer Price 3.80
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-04-2021
OPTSTK
CE360.00
17.90 8.25 85.49% 352.10
Previous Close 9.65
Open 11.00
High 23.75
Low 9.20
Vol 98,25,500
Open Interest (OI) 16,21,100
Change in OI -4,08,500
Bid Price 16.65
Offer Price 17.60
Bid Quantity 4,300
Offer Quantity 12,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-04-2021
OPTSTK
CE390.00
4.85 2.10 76.36% 365.15
Previous Close 2.75
Open 2.75
High 8.35
Low 2.60
Vol 90,94,500
Open Interest (OI) 10,14,800
Change in OI 2,45,100
Bid Price 4.60
Offer Price 4.85
Bid Quantity 8,600
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-04-2021
OPTSTK
CE375.00
9.10 3.90 75.00% 360.90
Previous Close 5.20
Open 6.05
High 14.70
Low 4.90
Vol 56,50,200
Open Interest (OI) 6,53,600
Change in OI 86,000
Bid Price 8.45
Offer Price 10.05
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-04-2021
OPTSTK
CE370.00
11.35 4.85 74.62% 358.65
Previous Close 6.50
Open 7.85
High 17.45
Low 6.10
Vol 1,66,15,200
Open Interest (OI) 14,19,000
Change in OI -3,65,500
Bid Price 11.30
Offer Price 11.50
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-04-2021
OPTSTK
CE380.00
7.30 3.10 73.81% 362.70
Previous Close 4.20
Open 4.90
High 12.25
Low 4.00
Vol 1,95,26,300
Open Interest (OI) 31,13,200
Change in OI 10,44,900
Bid Price 7.10
Offer Price 7.45
Bid Quantity 4,300
Offer Quantity 12,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-04-2021
OPTSTK
CE365.00
13.80 5.80 72.50% 356.20
Previous Close 8.00
Open 9.75
High 20.05
Low 7.70
Vol 45,10,700
Open Interest (OI) 5,67,600
Change in OI -1,41,900
Bid Price 13.75
Offer Price 14.00
Bid Quantity 8,600
Offer Quantity 12,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-04-2021
OPTSTK
CE335.00
42.50 17.70 71.37% 327.50
Previous Close 24.80
Open 30.15
High 43.60
Low 30.15
Vol 55,900
Open Interest (OI) 5,59,000
Change in OI 8,600
Bid Price 29.60
Offer Price 37.80
Bid Quantity 12,900
Offer Quantity 12,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-04-2021
OPTSTK
CE385.00
5.80 2.40 70.59% 364.20
Previous Close 3.40
Open 3.75
High 10.05
Low 3.20
Vol 23,13,400
Open Interest (OI) 2,96,700
Change in OI 60,200
Bid Price 5.75
Offer Price 6.65
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-04-2021
OPTSTK
CE355.00
20.00 8.15 68.78% 350.00
Previous Close 11.85
Open 13.00
High 26.75
Low 11.35
Vol 14,62,000
Open Interest (OI) 3,56,900
Change in OI -34,400
Bid Price 19.00
Offer Price 21.80
Bid Quantity 4,300
Offer Quantity 25,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-04-2021
OPTSTK
CE325.00
51.35 20.90 68.64% 318.65
Previous Close 30.45
Open 32.20
High 51.95
Low 31.55
Vol 25,800
Open Interest (OI) 1,20,400
Change in OI -17,200
Bid Price 40.70
Offer Price 46.85
Bid Quantity 12,900
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-04-2021
OPTSTK
CE350.00
23.80 9.65 68.20% 346.20
Previous Close 14.15
Open 16.00
High 31.00
Low 13.60
Vol 28,25,100
Open Interest (OI) 29,02,500
Change in OI -2,36,500
Bid Price 23.55
Offer Price 24.35
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-04-2021
OPTSTK
CE345.00
28.00 10.70 61.85% 342.00
Previous Close 17.30
Open 18.00
High 35.00
Low 18.00
Vol 3,31,100
Open Interest (OI) 2,02,100
Change in OI -1,59,100
Bid Price 21.60
Offer Price 29.10
Bid Quantity 12,900
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-04-2021
OPTSTK
CE400.00
3.10 1.15 58.97% 366.90
Previous Close 1.95
Open 2.05
High 5.60
Low 1.80
Vol 2,25,10,500
Open Interest (OI) 30,05,700
Change in OI -1,33,300
Bid Price 3.05
Offer Price 3.15
Bid Quantity 8,600
Offer Quantity 12,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-04-2021
OPTSTK
CE340.00
32.35 11.90 58.19% 337.65
Previous Close 20.45
Open 22.60
High 38.95
Low 20.50
Vol 4,73,000
Open Interest (OI) 22,27,400
Change in OI -1,50,500
Bid Price 31.80
Offer Price 32.35
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-04-2021
OPTSTK
CE410.00
2.00 0.70 53.85% 368.00
Previous Close 1.30
Open 1.30
High 3.70
Low 1.25
Vol 36,67,900
Open Interest (OI) 8,77,200
Change in OI 34,400
Bid Price 1.80
Offer Price 2.10
Bid Quantity 8,600
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-04-2021
OPTSTK
CE430.00
0.95 0.30 46.15% 369.05
Previous Close 0.65
Open 0.50
High 1.70
Low 0.50
Vol 22,10,200
Open Interest (OI) 3,78,400
Change in OI 2,96,700
Bid Price 0.95
Offer Price 1.00
Bid Quantity 8,600
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-04-2021
OPTSTK
CE330.00
41.00 12.90 45.91% 329.00
Previous Close 28.10
Open 30.75
High 47.60
Low 30.75
Vol 1,50,500
Open Interest (OI) 4,25,700
Change in OI -64,500
Bid Price 39.90
Offer Price 41.70
Bid Quantity 12,900
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-04-2021
OPTSTK
CE435.00
0.80 0.25 45.45% 369.20
Previous Close 0.55
Open 0.55
High 1.40
Low 0.50
Vol 5,33,200
Open Interest (OI) 1,80,600
Change in OI 1,72,000
Bid Price 0.80
Offer Price 0.90
Bid Quantity 4,300
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-04-2021
OPTSTK
CE320.00
51.00 15.40 43.26% 319.00
Previous Close 35.60
Open 39.85
High 55.00
Low 39.85
Vol 1,11,800
Open Interest (OI) 1,93,500
Change in OI 0
Bid Price 48.40
Offer Price 51.20
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-04-2021
OPTSTK
CE420.00
1.35 0.35 35.00% 368.65
Previous Close 1.00
Open 1.00
High 2.50
Low 0.90
Vol 58,82,400
Open Interest (OI) 20,51,100
Change in OI 0
Bid Price 1.35
Offer Price 1.40
Bid Quantity 17,200
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-04-2021
OPTSTK
CE310.00
60.45 14.70 32.13% 309.55
Previous Close 45.75
Open 47.20
High 67.00
Low 47.20
Vol 17,200
Open Interest (OI) 1,41,900
Change in OI -8,600
Bid Price 59.10
Offer Price 62.05
Bid Quantity 12,900
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-04-2021
OPTSTK
CE395.00
3.80 0.80 26.67% 366.20
Previous Close 3.00
Open 2.25
High 6.85
Low 2.25
Vol 9,33,100
Open Interest (OI) 1,76,300
Change in OI 1,20,400
Bid Price 2.55
Offer Price 5.10
Bid Quantity 81,700
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-04-2021
OPTSTK
CE300.00
68.45 13.80 25.25% 301.55
Previous Close 54.65
Open 68.45
High 68.45
Low 68.45
Vol 8,600
Open Interest (OI) 73,100
Change in OI 0
Bid Price 63.35
Offer Price 75.35
Bid Quantity 12,900
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-04-2021
OPTSTK
PE235.00
0.25 0.05 25.00% 369.75
Previous Close 0.20
Open 0.50
High 2.95
Low 0.25
Vol 38,700
Open Interest (OI) 17,200
Change in OI 0
Bid Price 0.20
Offer Price 0.40
Bid Quantity 8,600
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-04-2021
OPTSTK
PE225.00
0.20 0.00 0.00% 369.80
Previous Close 0.20
Open 0.20
High 0.20
Low 0.20
Vol 12,900
Open Interest (OI) 12,900
Change in OI 0
Bid Price 0.05
Offer Price 0.25
Bid Quantity 12,900
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-04-2021
OPTSTK
CE270.00
61.00 0.00 0.00% 309.00
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 87.40
Offer Price 113.00
Bid Quantity 81,700
Offer Quantity 81,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-04-2021
OPTSTK
PE205.00
0.10 0.00 0.00% 369.90
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 0.00
Offer Price 0.60
Bid Quantity 0
Offer Quantity 12,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-04-2021
OPTSTK
CE315.00
38.40 0.00 0.00% 331.60
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 49.15
Offer Price 61.45
Bid Quantity 12,900
Offer Quantity 12,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-04-2021
OPTSTK
PE230.00
0.20 0.00 0.00% 369.80
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 0.05
Offer Price 0.50
Bid Quantity 12,900
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-04-2021
OPTSTK
CE280.00
39.00 0.00 0.00% 331.00
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 81.85
Offer Price 99.85
Bid Quantity 4,300
Offer Quantity 81,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-04-2021
OPTSTK
PE280.00
0.45 0.00 0.00% 369.55
Previous Close 0.45
Open 0.30
High 0.45
Low 0.20
Vol 1,63,400
Open Interest (OI) 4,77,300
Change in OI -55,900
Bid Price 0.30
Offer Price 0.45
Bid Quantity 8,600
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-04-2021
OPTSTK
PE160.00
0.05 0.00 0.00% 369.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 68,800
Change in OI 0
Bid Price 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-04-2021
OPTSTK
CE260.00
77.30 0.00 0.00% 292.70
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 101.95
Offer Price 124.95
Bid Quantity 4,300
Offer Quantity 81,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-04-2021
OPTSTK
PE260.00
0.50 0.00 0.00% 369.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,15,000
Change in OI 0
Bid Price 0.20
Offer Price 0.35
Bid Quantity 8,600
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-04-2021
OPTSTK
CE250.00
71.75 0.00 0.00% 298.25
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 111.05
Offer Price 135.55
Bid Quantity 81,700
Offer Quantity 81,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-04-2021
OPTSTK
CE180.00
137.00 0.00 0.00% 233.00
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 169.90
Offer Price 214.90
Bid Quantity 81,700
Offer Quantity 81,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-04-2021
OPTSTK
CE240.00
75.00 0.00 0.00% 295.00
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 116.70
Offer Price 147.90
Bid Quantity 81,700
Offer Quantity 81,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-04-2021
OPTSTK
PE240.00
0.10 0.00 0.00% 369.90
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 0.10
Offer Price 0.30
Bid Quantity 8,600
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-04-2021
OPTSTK
PE295.00
1.00 0.00 0.00% 369.00
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 0.35
Offer Price 2.35
Bid Quantity 4,300
Offer Quantity 81,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-04-2021
OPTSTK
CE290.00
33.90 0.00 0.00% 336.10
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 73.20
Offer Price 87.95
Bid Quantity 4,300
Offer Quantity 81,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-04-2021
OPTSTK
PE290.00
0.55 0.00 0.00% 369.45
Previous Close 0.55
Open 0.45
High 0.65
Low 0.40
Vol 3,44,000
Open Interest (OI) 7,82,600
Change in OI -94,600
Bid Price 0.45
Offer Price 0.55
Bid Quantity 51,600
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-04-2021
OPTSTK
PE200.00
0.05 0.00 0.00% 369.95
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 12,900
Open Interest (OI) 17,200
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
29-04-2021
OPTSTK
CE255.00
68.95 0.00 0.00% 301.05
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 105.10
Offer Price 131.20
Bid Quantity 81,700
Offer Quantity 81,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-04-2021
OPTSTK
PE315.00
1.50 -0.20 -11.76% 368.50
Previous Close 1.70
Open 1.05
High 1.50
Low 0.90
Vol 81,700
Open Interest (OI) 1,54,800
Change in OI -4,300
Bid Price 0.70
Offer Price 1.50
Bid Quantity 21,500
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-04-2021
OPTSTK
PE220.00
0.20 -0.05 -20.00% 369.80
Previous Close 0.25
Open 0.40
High 2.70
Low 0.20
Vol 47,300
Open Interest (OI) 30,100
Change in OI 0
Bid Price 0.10
Offer Price 0.20
Bid Quantity 12,900
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-04-2021
OPTSTK
PE285.00
0.30 -0.10 -25.00% 369.70
Previous Close 0.40
Open 0.25
High 0.30
Low 0.25
Vol 30,100
Open Interest (OI) 90,300
Change in OI -4,300
Bid Price 0.25
Offer Price 0.35
Bid Quantity 12,900
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-04-2021
OPTSTK
PE270.00
0.25 -0.10 -28.57% 369.75
Previous Close 0.35
Open 0.25
High 0.25
Low 0.25
Vol 8,600
Open Interest (OI) 1,20,400
Change in OI 8,600
Bid Price 0.20
Offer Price 0.30
Bid Quantity 47,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-04-2021
OPTSTK
PE310.00
0.85 -0.40 -32.00% 369.15
Previous Close 1.25
Open 1.25
High 1.60
Low 0.70
Vol 14,23,300
Open Interest (OI) 8,08,400
Change in OI 2,32,200
Bid Price 0.70
Offer Price 0.85
Bid Quantity 43,000
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-04-2021
OPTSTK
PE300.00
0.60 -0.35 -36.84% 369.40
Previous Close 0.95
Open 1.05
High 1.05
Low 0.60
Vol 25,97,200
Open Interest (OI) 58,22,200
Change in OI 15,95,300
Bid Price 0.60
Offer Price 0.65
Bid Quantity 1,11,800
Offer Quantity 12,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-04-2021
OPTSTK
PE250.00
0.25 -0.15 -37.50% 369.75
Previous Close 0.40
Open 0.20
High 0.25
Low 0.20
Vol 21,500
Open Interest (OI) 3,13,900
Change in OI -4,300
Bid Price 0.20
Offer Price 0.30
Bid Quantity 68,800
Offer Quantity 17,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-04-2021
OPTSTK
PE400.00
33.20 -21.15 -38.91% 336.80
Previous Close 54.35
Open 34.45
High 34.45
Low 28.20
Vol 98,900
Open Interest (OI) 43,000
Change in OI 34,400
Bid Price 32.95
Offer Price 34.05
Bid Quantity 4,300
Offer Quantity 12,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-04-2021
OPTSTK
PE380.00
17.50 -14.40 -45.14% 352.50
Previous Close 31.90
Open 25.80
High 25.80
Low 14.00
Vol 12,21,200
Open Interest (OI) 3,26,800
Change in OI 2,53,700
Bid Price 17.35
Offer Price 17.70
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-04-2021
OPTSTK
PE370.00
11.60 -9.65 -45.41% 358.40
Previous Close 21.25
Open 19.00
High 19.10
Low 9.35
Vol 60,24,300
Open Interest (OI) 10,53,500
Change in OI 8,64,300
Bid Price 10.70
Offer Price 11.60
Bid Quantity 4,300
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-04-2021
OPTSTK
PE320.00
1.05 -0.95 -47.50% 368.95
Previous Close 2.00
Open 2.70
High 2.70
Low 0.95
Vol 32,55,100
Open Interest (OI) 18,49,000
Change in OI 6,62,200
Bid Price 1.05
Offer Price 1.10
Bid Quantity 12,900
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-04-2021
OPTSTK
PE215.00
0.10 -0.10 -50.00% 369.90
Previous Close 0.20
Open 0.10
High 0.10
Low 0.10
Vol 8,600
Open Interest (OI) 12,900
Change in OI 0
Bid Price 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-04-2021
OPTSTK
PE325.00
1.30 -1.30 -50.00% 368.70
Previous Close 2.60
Open 1.55
High 1.55
Low 1.15
Vol 4,51,500
Open Interest (OI) 4,68,700
Change in OI 73,100
Bid Price 1.10
Offer Price 2.40
Bid Quantity 4,300
Offer Quantity 81,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-04-2021
OPTSTK
PE360.00
7.20 -7.40 -50.68% 362.80
Previous Close 14.60
Open 15.00
High 15.00
Low 5.90
Vol 74,08,900
Open Interest (OI) 13,63,100
Change in OI 8,38,500
Bid Price 7.15
Offer Price 7.30
Bid Quantity 4,300
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-04-2021
OPTSTK
PE330.00
1.70 -1.75 -50.72% 368.30
Previous Close 3.45
Open 3.45
High 3.75
Low 1.50
Vol 63,38,200
Open Interest (OI) 33,62,600
Change in OI 23,73,600
Bid Price 1.60
Offer Price 1.75
Bid Quantity 30,100
Offer Quantity 86,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-04-2021
OPTSTK
PE365.00
9.20 -9.60 -51.06% 360.80
Previous Close 18.80
Open 14.80
High 15.00
Low 7.50
Vol 36,59,300
Open Interest (OI) 4,25,700
Change in OI 3,09,600
Bid Price 9.10
Offer Price 9.40
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-04-2021
OPTSTK
PE355.00
5.80 -6.15 -51.46% 364.20
Previous Close 11.95
Open 12.95
High 13.00
Low 4.70
Vol 24,59,600
Open Interest (OI) 4,51,500
Change in OI 3,35,400
Bid Price 4.80
Offer Price 5.80
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-04-2021
OPTSTK
PE305.00
0.60 -0.65 -52.00% 369.40
Previous Close 1.25
Open 1.00
High 1.00
Low 0.60
Vol 8,600
Open Interest (OI) 2,75,200
Change in OI 0
Bid Price 0.60
Offer Price 0.85
Bid Quantity 4,300
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-04-2021
OPTSTK
PE350.00
4.40 -5.00 -53.19% 365.60
Previous Close 9.40
Open 8.55
High 10.00
Low 3.65
Vol 71,03,600
Open Interest (OI) 20,81,200
Change in OI 13,20,100
Bid Price 4.30
Offer Price 4.40
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-04-2021
OPTSTK
PE335.00
2.00 -2.35 -54.02% 368.00
Previous Close 4.35
Open 4.65
High 4.65
Low 1.85
Vol 14,74,900
Open Interest (OI) 4,12,800
Change in OI 81,700
Bid Price 2.00
Offer Price 2.05
Bid Quantity 12,900
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-04-2021
OPTSTK
PE345.00
3.30 -4.05 -55.10% 366.70
Previous Close 7.35
Open 7.65
High 7.65
Low 2.95
Vol 23,77,900
Open Interest (OI) 5,93,400
Change in OI 3,05,300
Bid Price 3.10
Offer Price 3.40
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-04-2021
OPTSTK
PE340.00
2.55 -3.15 -55.26% 367.45
Previous Close 5.70
Open 4.35
High 6.10
Low 2.25
Vol 45,62,300
Open Interest (OI) 16,85,600
Change in OI 38,700
Bid Price 2.50
Offer Price 2.60
Bid Quantity 4,300
Offer Quantity 21,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-04-2021
OPTSTK
PE375.00
14.40 -18.70 -56.50% 355.60
Previous Close 33.10
Open 14.85
High 14.85
Low 11.45
Vol 11,99,700
Open Interest (OI) 2,10,700
Change in OI 0
Bid Price 12.05
Offer Price 14.60
Bid Quantity 12,900
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-04-2021
OPTSTK
PE385.00
21.85 -40.45 -64.93% 348.15
Previous Close 62.30
Open 21.85
High 21.85
Low 21.85
Vol 4,300
Open Interest (OI) 4,300
Change in OI 0
Bid Price 19.90
Offer Price 25.15
Bid Quantity 12,900
Offer Quantity 81,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-04-2021
OPTSTK
CE415.00
2.00 -5.20 -72.22% 368.00
Previous Close 7.20
Open 2.00
High 2.00
Low 2.00
Vol 4,300
Open Interest (OI) 4,300
Change in OI 0
Bid Price 1.60
Offer Price 2.05
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-04-2021
OPTSTK
PE390.00
25.50 -74.30 -74.45% 344.50
Previous Close 99.80
Open 21.40
High 25.50
Low 21.25
Vol 25,800
Open Interest (OI) 21,500
Change in OI 0
Bid Price 24.20
Offer Price 29.20
Bid Quantity 4,300
Offer Quantity 12,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
27-05-2021
OPTSTK
CE410.00
10.00 8.95 852.38% 360.00
Previous Close 1.05
Open 10.00
High 10.00
Low 10.00
Vol 4,300
Open Interest (OI) 25,800
Change in OI 0
Bid Price 1.15
Offer Price 14.85
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
27-05-2021
OPTSTK
CE360.00
28.00 8.90 46.60% 342.00
Previous Close 19.10
Open 20.70
High 32.95
Low 20.70
Vol 1,46,200
Open Interest (OI) 1,07,500
Change in OI 34,400
Bid Price 25.30
Offer Price 28.45
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
27-05-2021
OPTSTK
CE330.00
45.00 0.00 0.00% 325.00
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 38.65
Offer Price 67.85
Bid Quantity 21,500
Offer Quantity 12,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
27-05-2021
OPTSTK
CE420.00
10.00 0.00 0.00% 360.00
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 5.35
Offer Price 19.90
Bid Quantity 12,900
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
27-05-2021
OPTSTK
PE250.00
1.80 0.00 0.00% 368.20
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 0.00
Bid Quantity 4,300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
27-05-2021
OPTSTK
CE350.00
21.10 0.00 0.00% 348.90
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 35.35
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
27-05-2021
OPTSTK
PE300.00
2.00 -1.15 -36.51% 368.00
Previous Close 3.15
Open 2.65
High 2.65
Low 1.80
Vol 55,900
Open Interest (OI) 55,900
Change in OI 43,000
Bid Price 2.00
Offer Price 3.00
Bid Quantity 17,200
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
27-05-2021
OPTSTK
CE400.00
12.00 -13.70 -53.31% 358.00
Previous Close 25.70
Open 10.05
High 12.00
Low 10.05
Vol 8,600
Open Interest (OI) 4,300
Change in OI 0
Bid Price 10.10
Offer Price 12.50
Bid Quantity 21,500
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
27-05-2021
OPTSTK
PE350.00
11.00 -28.95 -72.47% 359.00
Previous Close 39.95
Open 10.00
High 11.00
Low 10.00
Vol 8,600
Open Interest (OI) 8,600
Change in OI 0
Bid Price 12.00
Offer Price 15.90
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
27-05-2021
OPTSTK
PE330.00
5.00 -24.95 -83.31% 365.00
Previous Close 29.95
Open 5.00
High 5.00
Low 5.00
Vol 4,300
Open Interest (OI) 4,300
Change in OI 0
Bid Price 5.00
Offer Price 20.00
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