Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
184.45
Change Change %
-1.50 -0.81%

Updated:22 Oct, 2020, 16:02 PM IST

BSE
184.40
Change Change %
-1.60 -0.86%

Updated:22 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
0.15 0.05 50.00% 184.30
Previous Close 0.10
Open 0.15
High 0.15
Low 0.15
Vol 4,300
Open Interest (OI) 1,97,800
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 60,200
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
PE140.00
0.15 0.05 50.00% 184.30
Previous Close 0.10
Open 0.10
High 0.15
Low 0.10
Vol 12,900
Open Interest (OI) 2,75,200
Change in OI -8,600
Bid Price 0.05
Offer Price 0.15
Bid Quantity 2,32,200
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
PE185.00
4.75 0.45 10.47% 179.70
Previous Close 4.30
Open 4.80
High 6.15
Low 3.35
Vol 27,34,800
Open Interest (OI) 5,89,100
Change in OI 60,200
Bid Price 4.35
Offer Price 4.75
Bid Quantity 17,200
Offer Quantity 17,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
PE190.00
7.65 0.60 8.51% 176.80
Previous Close 7.05
Open 8.45
High 9.35
Low 5.85
Vol 3,13,900
Open Interest (OI) 2,19,300
Change in OI 25,800
Bid Price 7.60
Offer Price 8.15
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
PE180.00
2.55 0.10 4.08% 181.90
Previous Close 2.45
Open 2.50
High 3.60
Low 1.75
Vol 31,60,500
Open Interest (OI) 10,49,200
Change in OI -81,700
Bid Price 2.40
Offer Price 2.60
Bid Quantity 8,600
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
PE135.00
0.25 0.00 0.00% 184.20
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 0.00
Offer Price 0.25
Bid Quantity 0
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% 160.45
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 39.00
Offer Price 51.00
Bid Quantity 98,900
Offer Quantity 98,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
CE230.00
0.10 0.00 0.00% 184.35
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 8,600
Open Interest (OI) 1,37,600
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,54,800
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% 158.85
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 26.90
Offer Price 30.95
Bid Quantity 21,500
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% 149.55
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 8.30
Offer Price 13.10
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
13.50 0.00 0.00% 170.95
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 15.65
Offer Price 16.65
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% 159.25
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 34.65
Offer Price 45.30
Bid Quantity 98,900
Offer Quantity 98,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
CE170.00
15.65 -0.55 -3.40% 168.80
Previous Close 16.20
Open 14.45
High 18.20
Low 13.75
Vol 1,50,500
Open Interest (OI) 2,66,600
Change in OI -12,900
Bid Price 15.00
Offer Price 15.20
Bid Quantity 8,600
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
CE150.00
36.20 -1.30 -3.47% 148.25
Previous Close 37.50
Open 36.20
High 36.20
Low 36.20
Vol 4,300
Open Interest (OI) 55,900
Change in OI -4,300
Bid Price 29.40
Offer Price 39.85
Bid Quantity 98,900
Offer Quantity 98,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
PE165.00
0.45 -0.05 -10.00% 184.00
Previous Close 0.50
Open 0.50
High 0.65
Low 0.40
Vol 1,63,400
Open Interest (OI) 4,30,000
Change in OI 0
Bid Price 0.35
Offer Price 0.50
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
11.00 -1.35 -10.93% 173.45
Previous Close 12.35
Open 10.50
High 13.85
Low 9.60
Vol 2,10,700
Open Interest (OI) 4,47,200
Change in OI 4,300
Bid Price 10.10
Offer Price 10.95
Bid Quantity 8,600
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
CE160.00
23.60 -3.20 -11.94% 160.85
Previous Close 26.80
Open 23.80
High 27.70
Low 23.20
Vol 25,800
Open Interest (OI) 1,93,500
Change in OI -8,600
Bid Price 21.70
Offer Price 26.65
Bid Quantity 21,500
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
CE165.00
18.60 -3.40 -15.45% 165.85
Previous Close 22.00
Open 18.60
High 18.60
Low 18.60
Vol 8,600
Open Interest (OI) 94,600
Change in OI 0
Bid Price 17.20
Offer Price 21.30
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
0.25 -0.05 -16.67% 184.20
Previous Close 0.30
Open 0.25
High 0.30
Low 0.20
Vol 94,600
Open Interest (OI) 5,84,800
Change in OI 8,600
Bid Price 0.20
Offer Price 0.30
Bid Quantity 8,600
Offer Quantity 17,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
PE175.00
1.15 -0.25 -17.86% 183.30
Previous Close 1.40
Open 1.45
High 2.00
Low 0.85
Vol 20,72,600
Open Interest (OI) 7,95,500
Change in OI -1,41,900
Bid Price 1.25
Offer Price 1.55
Bid Quantity 8,600
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
PE155.00
0.20 -0.05 -20.00% 184.25
Previous Close 0.25
Open 0.20
High 0.20
Low 0.20
Vol 17,200
Open Interest (OI) 2,02,100
Change in OI -8,600
Bid Price 0.15
Offer Price 0.20
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
6.65 -1.75 -20.83% 177.80
Previous Close 8.40
Open 7.10
High 9.60
Low 6.00
Vol 21,41,400
Open Interest (OI) 11,61,000
Change in OI -21,500
Bid Price 6.70
Offer Price 6.95
Bid Quantity 8,600
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
PE170.00
0.65 -0.20 -23.53% 183.80
Previous Close 0.85
Open 0.90
High 1.10
Low 0.55
Vol 7,99,800
Open Interest (OI) 15,26,500
Change in OI -60,200
Bid Price 0.65
Offer Price 0.80
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
4.10 -1.35 -24.77% 180.35
Previous Close 5.45
Open 5.45
High 6.30
Low 3.65
Vol 70,17,600
Open Interest (OI) 21,62,900
Change in OI 2,96,700
Bid Price 4.10
Offer Price 4.40
Bid Quantity 8,600
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
CE215.00
0.15 -0.05 -25.00% 184.30
Previous Close 0.20
Open 0.10
High 0.15
Low 0.10
Vol 8,600
Open Interest (OI) 17,200
Change in OI 0
Bid Price 0.10
Offer Price 0.30
Bid Quantity 25,800
Offer Quantity 12,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
CE190.00
2.30 -0.90 -28.13% 182.15
Previous Close 3.20
Open 2.80
High 3.90
Low 2.05
Vol 72,67,000
Open Interest (OI) 24,33,800
Change in OI 5,67,600
Bid Price 2.30
Offer Price 2.40
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
1.20 -0.55 -31.43% 183.25
Previous Close 1.75
Open 1.45
High 2.10
Low 1.10
Vol 31,60,500
Open Interest (OI) 7,91,200
Change in OI -94,600
Bid Price 1.15
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
CE225.00
0.10 -0.05 -33.33% 184.35
Previous Close 0.15
Open 0.10
High 0.10
Low 0.10
Vol 8,600
Open Interest (OI) 21,500
Change in OI 0
Bid Price 0.05
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
CE200.00
0.65 -0.35 -35.00% 183.80
Previous Close 1.00
Open 0.80
High 1.10
Low 0.60
Vol 31,26,100
Open Interest (OI) 23,95,100
Change in OI 43,000
Bid Price 0.60
Offer Price 0.70
Bid Quantity 47,300
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
PE160.00
0.25 -0.15 -37.50% 184.20
Previous Close 0.40
Open 0.35
High 0.50
Low 0.25
Vol 1,59,100
Open Interest (OI) 6,92,300
Change in OI 4,300
Bid Price 0.25
Offer Price 0.30
Bid Quantity 51,600
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
CE205.00
0.30 -0.30 -50.00% 184.15
Previous Close 0.60
Open 0.35
High 0.60
Low 0.30
Vol 4,90,200
Open Interest (OI) 4,34,300
Change in OI 1,11,800
Bid Price 0.30
Offer Price 0.65
Bid Quantity 17,200
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
CE220.00
0.10 -0.10 -50.00% 184.35
Previous Close 0.20
Open 0.10
High 0.10
Low 0.10
Vol 21,500
Open Interest (OI) 1,24,700
Change in OI 0
Bid Price 0.10
Offer Price 0.20
Bid Quantity 51,600
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% 184.35
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 0.10
Bid Quantity 1,29,000
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
PE150.00
0.10 -0.10 -50.00% 184.35
Previous Close 0.20
Open 0.20
High 0.20
Low 0.10
Vol 34,400
Open Interest (OI) 6,19,200
Change in OI -8,600
Bid Price 0.10
Offer Price 0.15
Bid Quantity 77,400
Offer Quantity 12,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
PE125.00
0.10 -0.70 -87.50% 184.35
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% 169.10
Previous Close 12.25
Open 14.80
High 15.35
Low 14.80
Vol 17,200
Open Interest (OI) 86,000
Change in OI 17,200
Bid Price 12.15
Offer Price 14.30
Bid Quantity 8,600
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
26-11-2020
OPTSTK
PE180.00
8.20 1.15 16.31% 176.25
Previous Close 7.05
Open 8.65
High 8.65
Low 7.00
Vol 90,300
Open Interest (OI) 94,600
Change in OI 43,000
Bid Price 8.10
Offer Price 8.45
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
26-11-2020
OPTSTK
PE160.00
2.25 0.20 9.76% 182.20
Previous Close 2.05
Open 2.30
High 2.30
Low 2.00
Vol 21,500
Open Interest (OI) 17,200
Change in OI 8,600
Bid Price 1.60
Offer Price 2.60
Bid Quantity 8,600
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
26-11-2020
OPTSTK
CE220.00
2.00 0.00 0.00% 182.45
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 1.20
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
PE155.00
4.20 0.00 0.00% 180.25
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 0.00
Offer Price 3.90
Bid Quantity 0
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% 166.45
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 14.45
Offer Price 27.55
Bid Quantity 21,500
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
26-11-2020
OPTSTK
PE170.00
4.60 0.00 0.00% 179.85
Previous Close 4.60
Open 4.75
High 4.80
Low 3.75
Vol 30,100
Open Interest (OI) 90,300
Change in OI 17,200
Bid Price 4.30
Offer Price 5.00
Bid Quantity 4,300
Offer Quantity 17,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
26-11-2020
OPTSTK
PE200.00
20.00 0.00 0.00% 164.45
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 18.80
Offer Price 22.75
Bid Quantity 8,600
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
26-11-2020
OPTSTK
PE150.00
1.00 0.00 0.00% 183.45
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 0.70
Offer Price 1.20
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
10.70 -0.25 -2.28% 173.75
Previous Close 10.95
Open 10.15
High 11.20
Low 10.15
Vol 43,000
Open Interest (OI) 77,400
Change in OI 17,200
Bid Price 10.10
Offer Price 11.50
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
8.45 -0.95 -10.11% 176.00
Previous Close 9.40
Open 8.50
High 10.35
Low 7.95
Vol 2,45,100
Open Interest (OI) 3,13,900
Change in OI 68,800
Bid Price 8.30
Offer Price 8.60
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
5.00 -0.65 -11.50% 179.45
Previous Close 5.65
Open 5.20
High 6.30
Low 4.70
Vol 2,83,800
Open Interest (OI) 4,04,200
Change in OI 64,500
Bid Price 4.80
Offer Price 5.75
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
26-11-2020
OPTSTK
PE175.00
5.25 -0.75 -12.50% 179.20
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 5.90
Offer Price 9.90
Bid Quantity 4,300
Offer Quantity 98,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
26-11-2020
OPTSTK
CE205.00
4.00 -0.85 -17.53% 180.45
Previous Close 4.85
Open 3.95
High 4.40
Low 3.45
Vol 25,800
Open Interest (OI) 60,200
Change in OI 12,900
Bid Price 3.15
Offer Price 6.80
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
26-11-2020
OPTSTK
CE210.00
2.80 -0.70 -20.00% 181.65
Previous Close 3.50
Open 3.40
High 3.40
Low 2.80
Vol 12,900
Open Interest (OI) 68,800
Change in OI 8,600
Bid Price 2.50
Offer Price 8.30
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
6.05 -1.75 -22.44% 178.40
Previous Close 7.80
Open 7.75
High 7.95
Low 6.05
Vol 38,700
Open Interest (OI) 30,100
Change in OI 25,800
Bid Price 3.55
Offer Price 7.70
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
26-11-2020
OPTSTK
PE165.00
3.40 -1.10 -24.44% 181.05
Previous Close 4.50
Open 3.40
High 3.40
Low 2.80
Vol 21,500
Open Interest (OI) 8,600
Change in OI 0
Bid Price 2.75
Offer Price 3.50
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% 172.75
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 12.65
Offer Price 16.00
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
26-11-2020
OPTSTK
PE185.00
10.10 -8.95 -46.98% 174.35
Previous Close 19.05
Open 9.50
High 10.10
Low 9.35
Vol 25,800
Open Interest (OI) 17,200
Change in OI 0
Bid Price 10.15
Offer Price 0.00
Bid Quantity 21,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
31-12-2020
OPTSTK
PE150.00
2.50 0.00 0.00% 181.95
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 0.65
Offer Price 8.80
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