Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
141.15
Change Change %
2.00 1.44%

Updated:02 Jun, 2020, 15:58 PM IST

BSE
141.15
Change Change %
2.00 1.44%

Updated:02 Jun, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
25-06-2020
OPTSTK
PE125.00
2.65 0.05 1.92% 138.50
Previous Close 2.60
Open 2.65
High 3.35
Low 2.50
Vol 3,95,500
Open Interest (OI) 5,07,500
Change in OI 45,500
Bid Price 2.55
Offer Price 2.70
Bid Quantity 3,500
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
25-06-2020
OPTSTK
PE130.00
3.85 0.05 1.32% 137.30
Previous Close 3.80
Open 4.40
High 4.80
Low 3.70
Vol 14,45,500
Open Interest (OI) 23,80,000
Change in OI 2,13,500
Bid Price 3.90
Offer Price 4.00
Bid Quantity 3,500
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
25-06-2020
OPTSTK
PE137.50
6.40 0.05 0.79% 134.75
Previous Close 6.35
Open 6.55
High 7.80
Low 6.10
Vol 3,71,000
Open Interest (OI) 70,000
Change in OI -3,500
Bid Price 6.25
Offer Price 6.50
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
25-06-2020
OPTSTK
PE140.00
7.50 0.05 0.67% 133.65
Previous Close 7.45
Open 8.00
High 9.10
Low 7.05
Vol 13,61,500
Open Interest (OI) 3,15,000
Change in OI 38,500
Bid Price 7.45
Offer Price 7.80
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
25-06-2020
OPTSTK
CE142.50
7.60 0.05 0.66% 133.55
Previous Close 7.55
Open 8.25
High 8.50
Low 6.75
Vol 4,48,000
Open Interest (OI) 1,01,500
Change in OI 24,500
Bid Price 7.35
Offer Price 7.60
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
25-06-2020
OPTSTK
CE135.00
11.65 0.05 0.43% 129.50
Previous Close 11.60
Open 11.60
High 12.70
Low 10.30
Vol 1,99,500
Open Interest (OI) 4,02,500
Change in OI -24,500
Bid Price 11.25
Offer Price 11.60
Bid Quantity 10,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
25-06-2020
OPTSTK
CE162.50
1.55 0.00 0.00% 139.60
Previous Close 1.55
Open 1.65
High 1.85
Low 1.55
Vol 28,000
Open Interest (OI) 63,000
Change in OI 0
Bid Price 1.55
Offer Price 1.80
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
25-06-2020
OPTSTK
CE110.00
31.65 0.00 0.00% 109.50
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 31.25
Offer Price 32.35
Bid Quantity 3,500
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
25-06-2020
OPTSTK
PE110.00
0.80 0.00 0.00% 140.35
Previous Close 0.80
Open 0.90
High 1.10
Low 0.80
Vol 1,43,500
Open Interest (OI) 2,83,500
Change in OI 10,500
Bid Price 0.65
Offer Price 0.80
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
25-06-2020
OPTSTK
PE157.50
18.85 0.00 0.00% 122.30
Previous Close 18.85
Open 18.85
High 18.85
Low 18.85
Vol 3,500
Open Interest (OI) 3,500
Change in OI 0
Bid Price 18.45
Offer Price 19.85
Bid Quantity 7,000
Offer Quantity 45,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
25-06-2020
OPTSTK
PE80.00
0.40 0.00 0.00% 140.75
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 0.20
Bid Quantity 28,000
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
25-06-2020
OPTSTK
CE115.00
21.40 0.00 0.00% 119.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 52,500
Change in OI 0
Bid Price 26.40
Offer Price 28.75
Bid Quantity 24,500
Offer Quantity 24,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
25-06-2020
OPTSTK
PE115.00
1.10 0.00 0.00% 140.05
Previous Close 1.10
Open 1.50
High 1.50
Low 1.10
Vol 84,000
Open Interest (OI) 2,55,500
Change in OI 14,000
Bid Price 1.10
Offer Price 1.15
Bid Quantity 3,500
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
25-06-2020
OPTSTK
PE142.50
8.70 0.00 0.00% 132.45
Previous Close 8.70
Open 8.50
High 10.35
Low 8.50
Vol 1,05,000
Open Interest (OI) 10,500
Change in OI 0
Bid Price 8.50
Offer Price 9.20
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
25-06-2020
OPTSTK
CE105.00
18.00 0.00 0.00% 123.15
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 33.15
Offer Price 40.85
Bid Quantity 80,500
Offer Quantity 80,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
25-06-2020
OPTSTK
PE105.00
0.60 0.00 0.00% 140.55
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 0.50
Offer Price 0.70
Bid Quantity 3,500
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
25-06-2020
OPTSTK
CE125.00
19.00 0.00 0.00% 122.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 49,000
Change in OI 0
Bid Price 18.45
Offer Price 19.15
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
25-06-2020
OPTSTK
PE90.00
0.20 0.00 0.00% 140.95
Previous Close 0.20
Open 0.20
High 0.20
Low 0.20
Vol 7,000
Open Interest (OI) 56,000
Change in OI 0
Bid Price 0.15
Offer Price 0.30
Bid Quantity 10,500
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
25-06-2020
OPTSTK
CE137.50
10.40 0.00 0.00% 130.75
Previous Close 10.40
Open 9.90
High 10.40
Low 9.15
Vol 56,000
Open Interest (OI) 52,500
Change in OI 0
Bid Price 9.80
Offer Price 10.05
Bid Quantity 10,500
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
25-06-2020
OPTSTK
CE120.00
21.10 0.00 0.00% 120.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 56,000
Change in OI 0
Bid Price 21.80
Offer Price 24.20
Bid Quantity 31,500
Offer Quantity 35,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
25-06-2020
OPTSTK
PE120.00
1.75 0.00 0.00% 139.40
Previous Close 1.75
Open 1.80
High 2.25
Low 1.70
Vol 4,16,500
Open Interest (OI) 6,51,000
Change in OI -7,000
Bid Price 1.65
Offer Price 1.70
Bid Quantity 7,000
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
25-06-2020
OPTSTK
CE160.00
2.20 0.00 0.00% 138.95
Previous Close 2.20
Open 2.25
High 2.55
Low 1.90
Vol 7,35,000
Open Interest (OI) 6,37,000
Change in OI 28,000
Bid Price 2.15
Offer Price 2.25
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
25-06-2020
OPTSTK
PE160.00
21.00 0.00 0.00% 120.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 45,500
Change in OI 0
Bid Price 20.50
Offer Price 21.75
Bid Quantity 7,000
Offer Quantity 80,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
25-06-2020
OPTSTK
CE155.00
3.25 0.00 0.00% 137.90
Previous Close 3.25
Open 3.35
High 3.75
Low 2.85
Vol 6,61,500
Open Interest (OI) 5,32,000
Change in OI 70,000
Bid Price 3.15
Offer Price 3.30
Bid Quantity 10,500
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
25-06-2020
OPTSTK
PE155.00
25.85 0.00 0.00% 115.30
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 16.55
Offer Price 17.35
Bid Quantity 21,000
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
25-06-2020
OPTSTK
CE147.50
5.45 0.00 0.00% 135.70
Previous Close 5.45
Open 5.75
High 5.85
Low 4.90
Vol 1,26,000
Open Interest (OI) 21,000
Change in OI 0
Bid Price 5.40
Offer Price 5.80
Bid Quantity 7,000
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
25-06-2020
OPTSTK
CE145.00
6.55 0.00 0.00% 134.60
Previous Close 6.55
Open 6.30
High 7.50
Low 5.70
Vol 11,69,000
Open Interest (OI) 7,28,000
Change in OI 38,500
Bid Price 6.40
Offer Price 6.55
Bid Quantity 10,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
25-06-2020
OPTSTK
PE145.00
10.10 0.00 0.00% 131.05
Previous Close 10.10
Open 10.00
High 12.00
Low 9.50
Vol 3,29,000
Open Interest (OI) 1,47,000
Change in OI 52,500
Bid Price 10.00
Offer Price 10.30
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
25-06-2020
OPTSTK
PE100.00
0.35 0.00 0.00% 140.80
Previous Close 0.35
Open 0.50
High 0.60
Low 0.35
Vol 1,12,000
Open Interest (OI) 8,57,500
Change in OI 24,500
Bid Price 0.35
Offer Price 0.45
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
25-06-2020
OPTSTK
PE127.50
3.40 0.00 0.00% 137.75
Previous Close 3.40
Open 3.40
High 3.40
Low 3.40
Vol 3,500
Open Interest (OI) 14,000
Change in OI 3,500
Bid Price 2.75
Offer Price 4.20
Bid Quantity 63,000
Offer Quantity 63,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
25-06-2020
OPTSTK
PE150.00
13.60 0.00 0.00% 127.55
Previous Close 13.60
Open 13.60
High 15.15
Low 13.60
Vol 35,000
Open Interest (OI) 1,36,500
Change in OI -3,500
Bid Price 13.20
Offer Price 13.65
Bid Quantity 7,000
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
25-06-2020
OPTSTK
CE130.00
15.05 -0.10 -0.66% 126.10
Previous Close 15.15
Open 15.40
High 16.30
Low 13.50
Vol 98,000
Open Interest (OI) 2,97,500
Change in OI 10,500
Bid Price 15.00
Offer Price 15.10
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
25-06-2020
OPTSTK
PE135.00
5.35 -0.05 -0.93% 135.80
Previous Close 5.40
Open 6.05
High 6.75
Low 5.20
Vol 16,80,000
Open Interest (OI) 5,67,000
Change in OI 28,000
Bid Price 5.40
Offer Price 5.50
Bid Quantity 3,500
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
25-06-2020
OPTSTK
PE132.50
4.45 -0.05 -1.11% 136.70
Previous Close 4.50
Open 4.95
High 5.60
Low 4.45
Vol 2,20,500
Open Interest (OI) 42,000
Change in OI 10,500
Bid Price 4.45
Offer Price 4.75
Bid Quantity 3,500
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
25-06-2020
OPTSTK
CE140.00
8.80 -0.10 -1.12% 132.35
Previous Close 8.90
Open 8.30
High 10.15
Low 7.80
Vol 10,36,000
Open Interest (OI) 7,91,000
Change in OI 42,000
Bid Price 8.60
Offer Price 8.80
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
25-06-2020
OPTSTK
CE165.00
1.40 -0.05 -3.45% 139.75
Previous Close 1.45
Open 1.70
High 1.75
Low 1.30
Vol 2,59,000
Open Interest (OI) 2,06,500
Change in OI 87,500
Bid Price 1.30
Offer Price 1.45
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
25-06-2020
OPTSTK
CE150.00
4.50 -0.20 -4.26% 136.65
Previous Close 4.70
Open 4.50
High 5.40
Low 4.05
Vol 23,45,000
Open Interest (OI) 10,81,500
Change in OI 42,000
Bid Price 4.50
Offer Price 4.65
Bid Quantity 31,500
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
25-06-2020
OPTSTK
CE152.50
3.20 -0.55 -14.67% 137.95
Previous Close 3.75
Open 4.15
High 4.15
Low 3.20
Vol 63,000
Open Interest (OI) 17,500
Change in OI 0
Bid Price 3.20
Offer Price 3.90
Bid Quantity 63,000
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-07-2020
OPTSTK
CE140.00
13.40 0.00 0.00% 127.75
Previous Close 13.40
Open 13.50
High 13.70
Low 13.40
Vol 60,200
Open Interest (OI) 60,200
Change in OI 0
Bid Price 12.75
Offer Price 14.10
Bid Quantity 8,600
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-07-2020
OPTSTK
PE120.00
3.70 -0.10 -2.63% 137.45
Previous Close 3.80
Open 3.80
High 3.80
Low 3.70
Vol 34,400
Open Interest (OI) 38,700
Change in OI 34,400
Bid Price 3.40
Offer Price 0.00
Bid Quantity 60,200
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