Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
95.70
Change Change %
6.90 7.77%

Updated:31 Mar, 2020, 15:59 PM IST

BSE
95.65
Change Change %
6.90 7.77%

Updated:31 Mar, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
CE160.00
0.90 0.40 80.00% 94.80
Previous Close 0.50
Open 0.90
High 0.90
Low 0.90
Vol 3,500
Open Interest (OI) 73,500
Change in OI 0
Bid Price 0.50
Offer Price 1.25
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
CE130.00
1.80 0.70 63.64% 93.90
Previous Close 1.10
Open 1.60
High 2.50
Low 1.60
Vol 56,000
Open Interest (OI) 66,500
Change in OI 28,000
Bid Price 1.50
Offer Price 1.80
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
CE115.00
3.60 1.25 53.19% 92.10
Previous Close 2.35
Open 2.95
High 4.55
Low 2.85
Vol 2,76,500
Open Interest (OI) 1,47,000
Change in OI 1,01,500
Bid Price 2.20
Offer Price 3.60
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
CE120.00
2.75 0.90 48.65% 92.95
Previous Close 1.85
Open 1.95
High 4.00
Low 1.95
Vol 7,52,500
Open Interest (OI) 3,39,500
Change in OI 1,85,500
Bid Price 2.70
Offer Price 2.80
Bid Quantity 17,500
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
CE105.00
6.50 2.00 44.44% 89.20
Previous Close 4.50
Open 5.55
High 8.40
Low 5.55
Vol 7,73,500
Open Interest (OI) 73,500
Change in OI 38,500
Bid Price 6.45
Offer Price 6.90
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
CE110.00
5.00 1.50 42.86% 90.70
Previous Close 3.50
Open 3.95
High 6.85
Low 3.95
Vol 18,55,000
Open Interest (OI) 3,29,000
Change in OI 84,000
Bid Price 4.95
Offer Price 5.15
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
CE100.00
8.90 2.65 42.40% 86.80
Previous Close 6.25
Open 7.00
High 10.90
Low 7.00
Vol 33,21,500
Open Interest (OI) 4,97,000
Change in OI 1,82,000
Bid Price 8.80
Offer Price 9.20
Bid Quantity 3,500
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
CE90.00
14.25 3.70 35.07% 81.45
Previous Close 10.55
Open 11.95
High 16.65
Low 11.95
Vol 2,66,000
Open Interest (OI) 77,000
Change in OI 38,500
Bid Price 14.00
Offer Price 14.50
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
CE95.00
11.10 2.85 34.55% 84.60
Previous Close 8.25
Open 9.40
High 13.65
Low 9.25
Vol 40,32,000
Open Interest (OI) 5,67,000
Change in OI 5,25,000
Bid Price 11.05
Offer Price 11.40
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
CE150.00
0.80 0.20 33.33% 94.90
Previous Close 0.60
Open 0.45
High 1.20
Low 0.45
Vol 84,000
Open Interest (OI) 1,61,000
Change in OI 38,500
Bid Price 0.80
Offer Price 0.95
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
CE80.00
20.65 4.25 25.91% 75.05
Previous Close 16.40
Open 21.00
High 21.00
Low 20.50
Vol 38,500
Open Interest (OI) 45,500
Change in OI 21,000
Bid Price 20.15
Offer Price 21.35
Bid Quantity 3,500
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
CE85.00
17.25 2.50 16.95% 78.45
Previous Close 14.75
Open 18.50
High 18.50
Low 17.25
Vol 10,500
Open Interest (OI) 3,500
Change in OI 3,500
Bid Price 16.95
Offer Price 17.90
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
PE110.00
20.00 0.25 1.27% 75.70
Previous Close 19.75
Open 20.65
High 20.65
Low 20.00
Vol 14,000
Open Interest (OI) 24,500
Change in OI 0
Bid Price 19.20
Offer Price 20.55
Bid Quantity 3,500
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
PE135.00
2.85 0.00 0.00% 92.85
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 38.00
Offer Price 42.85
Bid Quantity 14,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
PE65.00
3.75 0.00 0.00% 91.95
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 1.50
Offer Price 3.90
Bid Quantity 10,500
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
PE140.00
45.00 0.00 0.00% 50.70
Previous Close 45.00
Open 45.00
High 45.00
Low 45.00
Vol 3,500
Open Interest (OI) 21,000
Change in OI 0
Bid Price 40.70
Offer Price 52.20
Bid Quantity 80,500
Offer Quantity 80,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
CE185.00
2.20 0.00 0.00% 93.50
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 0.10
Offer Price 2.40
Bid Quantity 24,500
Offer Quantity 17,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
CE125.00
6.80 0.00 0.00% 88.90
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 1.45
Offer Price 4.20
Bid Quantity 3,500
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
PE125.00
32.00 0.00 0.00% 63.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 35,000
Change in OI 0
Bid Price 29.35
Offer Price 33.75
Bid Quantity 14,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
CE170.00
3.00 0.00 0.00% 92.70
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 0.15
Offer Price 1.00
Bid Quantity 17,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
PE170.00
77.70 0.00 0.00% 18.00
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 71.85
Offer Price 77.15
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
CE180.00
0.50 0.00 0.00% 95.20
Previous Close 0.50
Open 0.50
High 0.50
Low 0.50
Vol 3,500
Open Interest (OI) 21,000
Change in OI 3,500
Bid Price 0.20
Offer Price 0.95
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
PE180.00
83.90 0.00 0.00% 11.80
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 81.75
Offer Price 87.05
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
PE150.00
54.00 0.00 0.00% 41.70
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 52.40
Offer Price 57.60
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
CE70.00
25.95 0.00 0.00% 69.75
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 27.35
Offer Price 29.90
Bid Quantity 3,500
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
PE120.00
31.50 0.00 0.00% 64.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 28,000
Change in OI 0
Bid Price 25.15
Offer Price 28.75
Bid Quantity 21,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
CE165.00
3.00 0.00 0.00% 92.70
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 0.15
Offer Price 2.45
Bid Quantity 17,500
Offer Quantity 87,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
PE165.00
68.20 0.00 0.00% 27.50
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 66.90
Offer Price 72.25
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
PE55.00
3.20 0.00 0.00% 92.50
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 0.55
Offer Price 2.00
Bid Quantity 17,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
CE155.00
11.30 0.00 0.00% 84.40
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 0.15
Offer Price 2.35
Bid Quantity 17,500
Offer Quantity 87,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
PE155.00
57.00 0.00 0.00% 38.70
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 57.20
Offer Price 62.45
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
PE60.00
1.80 0.00 0.00% 93.90
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 1.60
Offer Price 2.00
Bid Quantity 3,500
Offer Quantity 38,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
CE190.00
1.45 0.00 0.00% 94.25
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 0.10
Offer Price 1.95
Bid Quantity 21,000
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
PE190.00
94.25 0.00 0.00% 1.45
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 91.55
Offer Price 97.00
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
PE200.00
104.00 0.00 0.00% 8.30
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 101.50
Offer Price 106.90
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
CE145.00
5.00 0.00 0.00% 90.70
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 0.55
Offer Price 2.00
Bid Quantity 14,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
CE175.00
3.70 0.00 0.00% 92.00
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 0.10
Offer Price 0.90
Bid Quantity 17,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
PE175.00
60.00 0.00 0.00% 35.70
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 76.80
Offer Price 82.10
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
PE160.00
67.00 -3.25 -4.63% 28.70
Previous Close 70.25
Open 67.00
High 67.00
Low 67.00
Vol 3,500
Open Interest (OI) 3,500
Change in OI -3,500
Bid Price 58.15
Offer Price 67.35
Bid Quantity 80,500
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
CE140.00
0.95 -0.05 -5.00% 94.75
Previous Close 1.00
Open 1.00
High 2.00
Low 0.85
Vol 91,000
Open Interest (OI) 1,22,500
Change in OI 31,500
Bid Price 0.85
Offer Price 1.40
Bid Quantity 7,000
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
PE95.00
10.90 -2.30 -17.42% 84.80
Previous Close 13.20
Open 12.30
High 13.30
Low 10.25
Vol 2,83,500
Open Interest (OI) 1,12,000
Change in OI 80,500
Bid Price 10.40
Offer Price 11.15
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
PE100.00
13.50 -3.50 -20.59% 82.20
Previous Close 17.00
Open 14.80
High 15.30
Low 13.05
Vol 59,500
Open Interest (OI) 31,500
Change in OI 10,500
Bid Price 13.10
Offer Price 13.75
Bid Quantity 10,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
PE70.00
3.40 -1.05 -23.60% 92.30
Previous Close 4.45
Open 3.75
High 4.40
Low 3.15
Vol 1,26,000
Open Interest (OI) 77,000
Change in OI -21,000
Bid Price 3.30
Offer Price 3.50
Bid Quantity 3,500
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
PE85.00
7.00 -2.20 -23.91% 88.70
Previous Close 9.20
Open 6.75
High 8.60
Low 6.75
Vol 8,99,500
Open Interest (OI) 3,88,500
Change in OI -70,000
Bid Price 7.00
Offer Price 7.35
Bid Quantity 7,000
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
PE90.00
8.70 -2.80 -24.35% 87.00
Previous Close 11.50
Open 9.05
High 10.50
Low 8.40
Vol 10,39,500
Open Interest (OI) 3,43,000
Change in OI 49,000
Bid Price 8.70
Offer Price 9.00
Bid Quantity 3,500
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
PE80.00
5.50 -1.85 -25.17% 90.20
Previous Close 7.35
Open 6.35
High 7.80
Low 5.20
Vol 8,85,500
Open Interest (OI) 3,57,000
Change in OI 1,33,000
Bid Price 5.55
Offer Price 5.70
Bid Quantity 3,500
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
PE75.00
4.20 -1.50 -26.32% 91.50
Previous Close 5.70
Open 4.80
High 5.25
Low 4.20
Vol 87,500
Open Interest (OI) 1,19,000
Change in OI 35,000
Bid Price 4.20
Offer Price 4.70
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
CE210.00
1.95 -4.05 -67.50% 93.75
Previous Close 6.00
Open 1.95
High 1.95
Low 1.95
Vol 3,500
Open Interest (OI) 3,500
Change in OI 0
Bid Price 0.30
Offer Price 1.00
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
CE200.00
0.25 -9.25 -97.37% 95.45
Previous Close 9.50
Open 1.15
High 1.15
Low 0.25
Vol 7,000
Open Interest (OI) 0
Change in OI 0
Bid Price 0.30
Offer Price 0.50
Bid Quantity 3,500
Offer Quantity 14,000

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