Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
165.45
Change Change %
2.00 1.22%

Updated:23 Sep, 2020, 15:59 PM IST

BSE
165.45
Change Change %
3.05 1.88%

Updated:23 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
PE205.00
40.00 11.65 41.09% 125.45
Previous Close 28.35
Open 40.00
High 40.00
Low 40.00
Vol 4,300
Open Interest (OI) 25,800
Change in OI 0
Bid Price 35.75
Offer Price 44.40
Bid Quantity 98,900
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
CE160.00
5.55 0.35 6.73% 159.90
Previous Close 5.20
Open 5.30
High 6.90
Low 3.80
Vol 3,91,300
Open Interest (OI) 86,000
Change in OI -47,300
Bid Price 4.70
Offer Price 5.20
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
CE225.00
0.05 0.00 0.00% 165.40
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 12,900
Open Interest (OI) 1,89,200
Change in OI -4,300
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 34,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
CE215.00
0.10 0.00 0.00% 165.35
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 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 86,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
CE130.00
47.00 0.00 0.00% 118.45
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 31.60
Offer Price 38.65
Bid Quantity 12,900
Offer Quantity 12,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
PE130.00
0.10 0.00 0.00% 165.35
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 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
CE140.00
23.50 0.00 0.00% 141.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 30,100
Change in OI 0
Bid Price 21.70
Offer Price 27.60
Bid Quantity 8,600
Offer Quantity 21,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
CE220.00
0.05 0.00 0.00% 165.40
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 17,200
Open Interest (OI) 4,98,800
Change in OI -4,300
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 60,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
PE220.00
32.00 0.00 0.00% 133.45
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 49.75
Offer Price 65.00
Bid Quantity 25,800
Offer Quantity 98,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
CE120.00
44.50 0.00 0.00% 120.95
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 39.65
Offer Price 50.45
Bid Quantity 98,900
Offer Quantity 98,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
CE230.00
0.05 0.00 0.00% 165.40
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 17,200
Open Interest (OI) 4,68,700
Change in OI -17,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,89,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
PE210.00
34.55 0.00 0.00% 130.90
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 36.40
Offer Price 53.55
Bid Quantity 98,900
Offer Quantity 98,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
CE145.00
22.75 0.00 0.00% 142.70
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 5.45
Offer Price 23.10
Bid Quantity 12,900
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
PE100.00
0.10 0.00 0.00% 165.35
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 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
PE200.00
35.35 -0.30 -0.84% 130.10
Previous Close 35.65
Open 34.50
High 35.35
Low 33.75
Vol 12,900
Open Interest (OI) 60,200
Change in OI -12,900
Bid Price 30.75
Offer Price 38.45
Bid Quantity 98,900
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
PE190.00
25.50 -0.25 -0.97% 139.95
Previous Close 25.75
Open 25.90
High 25.90
Low 22.95
Vol 30,100
Open Interest (OI) 5,59,000
Change in OI -12,900
Bid Price 22.75
Offer Price 26.10
Bid Quantity 4,300
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
CE150.00
13.00 -0.90 -6.47% 152.45
Previous Close 13.90
Open 13.00
High 13.00
Low 13.00
Vol 4,300
Open Interest (OI) 4,300
Change in OI 0
Bid Price 12.90
Offer Price 18.30
Bid Quantity 21,500
Offer Quantity 98,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
PE180.00
14.45 -1.55 -9.69% 151.00
Previous Close 16.00
Open 17.30
High 17.55
Low 14.00
Vol 98,900
Open Interest (OI) 2,15,000
Change in OI -25,800
Bid Price 11.40
Offer Price 24.90
Bid Quantity 21,500
Offer Quantity 34,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
PE185.00
19.00 -2.25 -10.59% 146.45
Previous Close 21.25
Open 19.65
High 21.35
Low 18.00
Vol 43,000
Open Interest (OI) 1,59,100
Change in OI -8,600
Bid Price 20.15
Offer Price 29.55
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
PE195.00
28.85 -3.50 -10.82% 136.60
Previous Close 32.35
Open 29.85
High 31.05
Low 28.85
Vol 21,500
Open Interest (OI) 1,67,700
Change in OI -12,900
Bid Price 29.30
Offer Price 33.15
Bid Quantity 21,500
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
PE175.00
9.20 -2.35 -20.35% 156.25
Previous Close 11.55
Open 10.90
High 12.50
Low 8.40
Vol 1,29,000
Open Interest (OI) 1,76,300
Change in OI -98,900
Bid Price 10.05
Offer Price 11.30
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
PE170.00
5.55 -1.70 -23.45% 159.90
Previous Close 7.25
Open 6.60
High 7.45
Low 4.00
Vol 2,79,500
Open Interest (OI) 3,13,900
Change in OI -73,100
Bid Price 5.60
Offer Price 6.10
Bid Quantity 4,300
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
CE165.00
1.70 -0.65 -27.66% 163.75
Previous Close 2.35
Open 3.35
High 3.60
Low 1.00
Vol 34,18,500
Open Interest (OI) 5,11,700
Change in OI -2,96,700
Bid Price 1.60
Offer Price 2.10
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
CE185.00
0.10 -0.05 -33.33% 165.35
Previous Close 0.15
Open 0.10
High 0.15
Low 0.05
Vol 5,24,600
Open Interest (OI) 8,29,900
Change in OI -1,59,100
Bid Price 0.05
Offer Price 0.10
Bid Quantity 60,200
Offer Quantity 77,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
PE165.00
1.95 -1.70 -46.58% 163.50
Previous Close 3.65
Open 2.60
High 4.05
Low 1.10
Vol 16,68,400
Open Interest (OI) 2,53,700
Change in OI -1,54,800
Bid Price 2.05
Offer Price 3.05
Bid Quantity 4,300
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
CE205.00
0.05 -0.05 -50.00% 165.40
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 3,22,500
Open Interest (OI) 8,72,900
Change in OI -68,800
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 64,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
CE170.00
0.50 -0.50 -50.00% 164.95
Previous Close 1.00
Open 1.15
High 1.35
Low 0.20
Vol 26,18,700
Open Interest (OI) 10,49,200
Change in OI -2,70,900
Bid Price 0.35
Offer Price 0.45
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
CE200.00
0.05 -0.05 -50.00% 165.40
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 10,79,300
Open Interest (OI) 22,57,500
Change in OI -2,88,100
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 6,79,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
CE210.00
0.05 -0.05 -50.00% 165.40
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 1,67,700
Open Interest (OI) 9,71,800
Change in OI -77,400
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,10,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
PE150.00
0.15 -0.20 -57.14% 165.30
Previous Close 0.35
Open 0.30
High 0.30
Low 0.05
Vol 3,18,200
Open Interest (OI) 1,84,900
Change in OI -1,41,900
Bid Price 0.15
Offer Price 0.30
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
CE190.00
0.05 -0.10 -66.67% 165.40
Previous Close 0.15
Open 0.10
High 0.15
Low 0.05
Vol 6,14,900
Open Interest (OI) 13,37,300
Change in OI -2,32,200
Bid Price 0.05
Offer Price 0.10
Bid Quantity 77,400
Offer Quantity 2,36,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
CE195.00
0.05 -0.10 -66.67% 165.40
Previous Close 0.15
Open 0.05
High 0.10
Low 0.05
Vol 3,35,400
Open Interest (OI) 5,37,500
Change in OI -1,72,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 47,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
CE180.00
0.10 -0.20 -66.67% 165.35
Previous Close 0.30
Open 0.15
High 0.25
Low 0.05
Vol 21,50,000
Open Interest (OI) 11,30,900
Change in OI -6,02,000
Bid Price 0.05
Offer Price 0.15
Bid Quantity 4,12,800
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
PE145.00
0.05 -0.10 -66.67% 165.40
Previous Close 0.15
Open 0.15
High 0.15
Low 0.05
Vol 38,700
Open Interest (OI) 43,000
Change in OI -4,300
Bid Price 0.05
Offer Price 0.10
Bid Quantity 8,600
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
PE160.00
0.40 -1.25 -75.76% 165.05
Previous Close 1.65
Open 0.85
High 1.55
Low 0.25
Vol 20,25,300
Open Interest (OI) 6,10,600
Change in OI -5,07,400
Bid Price 0.40
Offer Price 0.55
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
CE175.00
0.10 -0.40 -80.00% 165.35
Previous Close 0.50
Open 0.50
High 0.50
Low 0.10
Vol 14,87,800
Open Interest (OI) 6,92,300
Change in OI -2,27,900
Bid Price 0.10
Offer Price 0.15
Bid Quantity 73,100
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
PE155.00
0.10 -0.45 -81.82% 165.35
Previous Close 0.55
Open 0.15
High 0.45
Low 0.10
Vol 4,38,600
Open Interest (OI) 2,49,400
Change in OI -1,03,200
Bid Price 0.05
Offer Price 0.15
Bid Quantity 90,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
PE140.00
0.05 -0.25 -83.33% 165.40
Previous Close 0.30
Open 0.05
High 0.05
Low 0.05
Vol 38,700
Open Interest (OI) 43,000
Change in OI 25,800
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 30,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
PE125.00
0.80 0.55 220.00% 164.65
Previous Close 0.25
Open 0.80
High 0.80
Low 0.80
Vol 4,300
Open Interest (OI) 8,600
Change in OI 0
Bid Price 0.25
Offer Price 1.25
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
PE130.00
1.25 0.25 25.00% 164.20
Previous Close 1.00
Open 1.25
High 1.25
Low 1.25
Vol 4,300
Open Interest (OI) 12,900
Change in OI 0
Bid Price 0.80
Offer Price 4.00
Bid Quantity 4,300
Offer Quantity 98,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
CE230.00
0.40 0.05 14.29% 165.05
Previous Close 0.35
Open 0.40
High 1.05
Low 0.40
Vol 30,100
Open Interest (OI) 73,100
Change in OI 12,900
Bid Price 0.40
Offer Price 1.00
Bid Quantity 4,300
Offer Quantity 17,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
CE190.00
3.20 0.25 8.47% 162.25
Previous Close 2.95
Open 3.20
High 3.25
Low 2.60
Vol 5,84,800
Open Interest (OI) 5,46,100
Change in OI 68,800
Bid Price 2.85
Offer Price 3.20
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
1.30 0.10 8.33% 164.15
Previous Close 1.20
Open 1.20
High 1.30
Low 1.20
Vol 12,900
Open Interest (OI) 98,900
Change in OI 4,300
Bid Price 1.30
Offer Price 2.10
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
CE170.00
8.60 0.50 6.17% 156.85
Previous Close 8.10
Open 8.95
High 9.30
Low 7.35
Vol 9,07,300
Open Interest (OI) 3,39,700
Change in OI 64,500
Bid Price 8.60
Offer Price 8.75
Bid Quantity 8,600
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
PE190.00
29.20 1.20 4.29% 136.25
Previous Close 28.00
Open 28.95
High 29.20
Low 28.95
Vol 8,600
Open Interest (OI) 38,700
Change in OI -4,300
Bid Price 27.10
Offer Price 31.30
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
CE215.00
1.25 0.05 4.17% 164.20
Previous Close 1.20
Open 1.30
High 1.30
Low 1.25
Vol 17,200
Open Interest (OI) 86,000
Change in OI 0
Bid Price 0.50
Offer Price 1.75
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
CE175.00
6.60 0.25 3.94% 158.85
Previous Close 6.35
Open 6.55
High 7.10
Low 5.85
Vol 2,40,800
Open Interest (OI) 2,06,400
Change in OI 38,700
Bid Price 6.30
Offer Price 6.75
Bid Quantity 8,600
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
CE165.00
10.60 0.35 3.41% 154.85
Previous Close 10.25
Open 11.35
High 11.50
Low 9.55
Vol 3,65,500
Open Interest (OI) 1,50,500
Change in OI 4,300
Bid Price 10.30
Offer Price 10.80
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
5.10 0.15 3.03% 160.35
Previous Close 4.95
Open 5.40
High 5.50
Low 4.40
Vol 9,63,200
Open Interest (OI) 10,40,600
Change in OI 47,300
Bid Price 4.85
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
CE200.00
1.85 0.05 2.78% 163.60
Previous Close 1.80
Open 1.95
High 2.00
Low 1.60
Vol 1,59,100
Open Interest (OI) 7,69,700
Change in OI -4,300
Bid Price 1.80
Offer Price 2.15
Bid Quantity 8,600
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
CE185.00
3.90 0.05 1.30% 161.55
Previous Close 3.85
Open 4.05
High 4.05
Low 3.30
Vol 1,24,700
Open Interest (OI) 1,67,700
Change in OI 4,300
Bid Price 3.95
Offer Price 5.00
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
1.50 0.00 0.00% 163.95
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 0.15
Offer Price 0.00
Bid Quantity 12,900
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
CE205.00
1.50 0.00 0.00% 163.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 47,300
Change in OI 0
Bid Price 1.20
Offer Price 3.00
Bid Quantity 8,600
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
PE185.00
11.00 0.00 0.00% 154.45
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 16.60
Offer Price 28.20
Bid Quantity 8,600
Offer Quantity 1,07,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
CE220.00
1.25 0.00 0.00% 164.20
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 0.70
Offer Price 0.85
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% 140.25
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 16.20
Offer Price 26.65
Bid Quantity 98,900
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
CE160.00
13.65 -0.15 -1.09% 151.80
Previous Close 13.80
Open 13.80
High 14.60
Low 12.15
Vol 77,400
Open Interest (OI) 51,600
Change in OI 21,500
Bid Price 11.00
Offer Price 13.35
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
PE140.00
2.30 -0.05 -2.13% 163.15
Previous Close 2.35
Open 2.50
High 2.50
Low 2.15
Vol 12,900
Open Interest (OI) 43,000
Change in OI 12,900
Bid Price 1.65
Offer Price 4.00
Bid Quantity 4,300
Offer Quantity 98,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
PE200.00
34.50 -1.50 -4.17% 130.95
Previous Close 36.00
Open 35.00
High 35.00
Low 34.50
Vol 8,600
Open Interest (OI) 73,100
Change in OI 8,600
Bid Price 29.75
Offer Price 43.30
Bid Quantity 98,900
Offer Quantity 98,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
PE175.00
15.35 -0.95 -5.83% 150.10
Previous Close 16.30
Open 16.55
High 16.80
Low 15.35
Vol 25,800
Open Interest (OI) 90,300
Change in OI 0
Bid Price 13.95
Offer Price 18.00
Bid Quantity 8,600
Offer Quantity 21,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
PE180.00
19.10 -1.35 -6.60% 146.35
Previous Close 20.45
Open 18.60
High 20.95
Low 18.45
Vol 77,400
Open Interest (OI) 2,32,200
Change in OI 0
Bid Price 19.25
Offer Price 28.10
Bid Quantity 4,300
Offer Quantity 17,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
PE145.00
2.95 -0.25 -7.81% 162.50
Previous Close 3.20
Open 3.45
High 3.55
Low 2.80
Vol 1,03,200
Open Interest (OI) 1,50,500
Change in OI 12,900
Bid Price 2.30
Offer Price 3.30
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
9.55 -1.00 -9.48% 155.90
Previous Close 10.55
Open 10.95
High 11.00
Low 8.80
Vol 2,23,600
Open Interest (OI) 1,80,600
Change in OI 30,100
Bid Price 9.25
Offer Price 10.10
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
CE195.00
2.45 -0.30 -10.91% 163.00
Previous Close 2.75
Open 2.30
High 2.45
Low 2.00
Vol 38,700
Open Interest (OI) 77,400
Change in OI 0
Bid Price 2.20
Offer Price 3.00
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
7.10 -1.15 -13.94% 158.35
Previous Close 8.25
Open 7.70
High 8.95
Low 6.70
Vol 6,70,800
Open Interest (OI) 2,23,600
Change in OI -4,300
Bid Price 6.10
Offer Price 7.65
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
PE170.00
11.25 -1.90 -14.45% 154.20
Previous Close 13.15
Open 13.80
High 13.80
Low 11.25
Vol 55,900
Open Interest (OI) 1,97,800
Change in OI -4,300
Bid Price 10.80
Offer Price 14.40
Bid Quantity 25,800
Offer Quantity 21,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
PE155.00
5.25 -0.95 -15.32% 160.20
Previous Close 6.20
Open 5.00
High 6.45
Low 5.00
Vol 1,24,700
Open Interest (OI) 86,000
Change in OI 4,300
Bid Price 4.50
Offer Price 5.55
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
PE150.00
3.70 -0.95 -20.43% 161.75
Previous Close 4.65
Open 4.85
High 4.90
Low 3.55
Vol 5,67,600
Open Interest (OI) 5,84,800
Change in OI -4,300
Bid Price 3.50
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
CE170.00
11.75 0.00 0.00% 153.70
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 11.00
Offer Price 23.10
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
12.00 0.00 0.00% 153.45
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 0.00
Bid Quantity 0
Offer Quantity 0

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