Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
162.05
Change Change %
2.95 1.85%

Updated:25 Sep, 2020, 15:59 PM IST

BSE
162.05
Change Change %
3.00 1.89%

Updated:25 Sep, 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
CE150.00
16.20 1.20 8.00% 145.85
Previous Close 15.00
Open 16.80
High 16.80
Low 16.20
Vol 25,800
Open Interest (OI) 8,600
Change in OI -12,900
Bid Price 13.80
Offer Price 16.90
Bid Quantity 4,300
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
CE225.00
1.50 0.00 0.00% 160.55
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 0.60
Bid Quantity 12,900
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
PE185.00
25.35 0.00 0.00% 136.70
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 20.65
Offer Price 28.10
Bid Quantity 25,800
Offer Quantity 25,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
PE125.00
0.80 0.00 0.00% 161.25
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 0.15
Offer Price 1.30
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
PE190.00
29.45 0.00 0.00% 132.60
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 24.45
Offer Price 31.55
Bid Quantity 98,900
Offer Quantity 25,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
PE195.00
34.90 0.00 0.00% 127.15
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 27.60
Offer Price 38.55
Bid Quantity 98,900
Offer Quantity 98,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
PE200.00
34.50 0.00 0.00% 127.55
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 34.15
Offer Price 46.80
Bid Quantity 25,800
Offer Quantity 98,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
CE145.00
25.20 0.00 0.00% 136.85
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 14.20
Offer Price 22.80
Bid Quantity 8,600
Offer Quantity 98,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
CE160.00
9.60 -0.15 -1.54% 152.45
Previous Close 9.75
Open 11.05
High 12.80
Low 9.20
Vol 20,94,100
Open Interest (OI) 5,67,600
Change in OI -12,900
Bid Price 9.55
Offer Price 10.15
Bid Quantity 12,900
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
CE165.00
7.30 -0.30 -3.95% 154.75
Previous Close 7.60
Open 9.10
High 10.20
Low 7.00
Vol 25,45,600
Open Interest (OI) 5,28,900
Change in OI 25,800
Bid Price 7.25
Offer Price 7.60
Bid Quantity 4,300
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
CE170.00
5.60 -0.25 -4.27% 156.45
Previous Close 5.85
Open 6.60
High 8.05
Low 5.40
Vol 37,53,900
Open Interest (OI) 10,49,200
Change in OI 30,100
Bid Price 5.55
Offer Price 5.90
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
4.15 -0.30 -6.74% 157.90
Previous Close 4.45
Open 4.75
High 6.20
Low 4.05
Vol 17,45,800
Open Interest (OI) 4,73,000
Change in OI 8,600
Bid Price 4.10
Offer Price 4.35
Bid Quantity 4,300
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
CE155.00
12.90 -1.00 -7.19% 149.15
Previous Close 13.90
Open 13.90
High 16.30
Low 11.55
Vol 5,84,800
Open Interest (OI) 1,50,500
Change in OI -4,300
Bid Price 11.65
Offer Price 12.90
Bid Quantity 8,600
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
CE180.00
3.00 -0.45 -13.04% 159.05
Previous Close 3.45
Open 3.75
High 4.80
Low 2.85
Vol 44,46,200
Open Interest (OI) 21,07,000
Change in OI 4,300
Bid Price 3.00
Offer Price 3.10
Bid Quantity 8,600
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
PE175.00
16.40 -2.65 -13.91% 145.65
Previous Close 19.05
Open 17.80
High 17.80
Low 16.40
Vol 21,500
Open Interest (OI) 1,67,700
Change in OI -8,600
Bid Price 13.15
Offer Price 17.60
Bid Quantity 47,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
CE230.00
0.30 -0.05 -14.29% 161.75
Previous Close 0.35
Open 0.30
High 0.50
Low 0.25
Vol 1,11,800
Open Interest (OI) 1,54,800
Change in OI -4,300
Bid Price 0.25
Offer Price 0.30
Bid Quantity 12,900
Offer Quantity 12,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
PE180.00
20.10 -3.60 -15.19% 141.95
Previous Close 23.70
Open 20.65
High 23.25
Low 19.70
Vol 73,100
Open Interest (OI) 3,01,000
Change in OI -4,300
Bid Price 20.45
Offer Price 21.65
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
CE185.00
2.20 -0.40 -15.38% 159.85
Previous Close 2.60
Open 3.30
High 3.60
Low 2.15
Vol 11,73,900
Open Interest (OI) 4,34,300
Change in OI 17,200
Bid Price 2.05
Offer Price 2.30
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
CE190.00
1.65 -0.30 -15.38% 160.40
Previous Close 1.95
Open 2.50
High 2.80
Low 1.50
Vol 13,67,400
Open Interest (OI) 8,47,100
Change in OI 0
Bid Price 1.60
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
PE165.00
10.55 -1.95 -15.60% 151.50
Previous Close 12.50
Open 10.20
High 13.45
Low 9.65
Vol 5,76,200
Open Interest (OI) 2,66,600
Change in OI -4,300
Bid Price 10.00
Offer Price 10.65
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
13.00 -2.65 -16.93% 149.05
Previous Close 15.65
Open 13.35
High 16.20
Low 13.00
Vol 73,100
Open Interest (OI) 3,35,400
Change in OI -4,300
Bid Price 13.05
Offer Price 14.95
Bid Quantity 8,600
Offer Quantity 12,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
PE160.00
8.05 -1.90 -19.10% 154.00
Previous Close 9.95
Open 8.85
High 10.45
Low 7.20
Vol 16,89,900
Open Interest (OI) 4,73,000
Change in OI 4,300
Bid Price 7.95
Offer Price 8.00
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
PE155.00
5.80 -1.75 -23.18% 156.25
Previous Close 7.55
Open 5.90
High 7.95
Low 5.25
Vol 12,72,800
Open Interest (OI) 2,32,200
Change in OI 0
Bid Price 5.10
Offer Price 5.85
Bid Quantity 8,600
Offer Quantity 12,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
CE215.00
0.45 -0.15 -25.00% 161.60
Previous Close 0.60
Open 0.45
High 0.45
Low 0.45
Vol 8,600
Open Interest (OI) 17,200
Change in OI 0
Bid Price 0.35
Offer Price 0.65
Bid Quantity 4,300
Offer Quantity 43,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
CE220.00
0.45 -0.15 -25.00% 161.60
Previous Close 0.60
Open 0.50
High 0.50
Low 0.45
Vol 8,600
Open Interest (OI) 34,400
Change in OI 0
Bid Price 0.25
Offer Price 0.50
Bid Quantity 4,300
Offer Quantity 12,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
PE150.00
4.20 -1.40 -25.00% 157.85
Previous Close 5.60
Open 5.05
High 5.90
Low 3.80
Vol 13,71,700
Open Interest (OI) 7,61,100
Change in OI -4,300
Bid Price 3.85
Offer Price 4.15
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
1.15 -0.40 -25.81% 160.90
Previous Close 1.55
Open 2.20
High 2.20
Low 1.15
Vol 81,700
Open Interest (OI) 1,07,500
Change in OI 0
Bid Price 1.00
Offer Price 1.50
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
0.90 -0.35 -28.00% 161.15
Previous Close 1.25
Open 1.55
High 1.55
Low 0.85
Vol 8,34,200
Open Interest (OI) 11,56,700
Change in OI 0
Bid Price 0.90
Offer Price 1.00
Bid Quantity 4,300
Offer Quantity 30,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
CE140.00
24.00 -9.95 -29.31% 138.05
Previous Close 33.95
Open 24.00
High 24.00
Low 24.00
Vol 4,300
Open Interest (OI) 0
Change in OI -4,300
Bid Price 21.05
Offer Price 29.95
Bid Quantity 8,600
Offer Quantity 98,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
PE145.00
2.75 -1.25 -31.25% 159.30
Previous Close 4.00
Open 3.55
High 4.35
Low 2.65
Vol 7,52,500
Open Interest (OI) 1,11,800
Change in OI 0
Bid Price 2.80
Offer Price 2.90
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
0.80 -0.40 -33.33% 161.25
Previous Close 1.20
Open 1.05
High 1.40
Low 0.75
Vol 2,62,300
Open Interest (OI) 2,70,900
Change in OI 4,300
Bid Price 0.70
Offer Price 1.45
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
1.85 -1.00 -35.09% 160.20
Previous Close 2.85
Open 2.40
High 3.00
Low 1.70
Vol 6,83,700
Open Interest (OI) 3,65,500
Change in OI 0
Bid Price 1.65
Offer Price 3.35
Bid Quantity 8,600
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
CE210.00
0.55 -0.45 -45.00% 161.50
Previous Close 1.00
Open 0.70
High 0.70
Low 0.50
Vol 64,500
Open Interest (OI) 1,29,000
Change in OI 0
Bid Price 0.45
Offer Price 0.65
Bid Quantity 4,300
Offer Quantity 12,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
CE205.00
0.70 -0.80 -53.33% 161.35
Previous Close 1.50
Open 0.90
High 0.90
Low 0.60
Vol 34,400
Open Interest (OI) 55,900
Change in OI 4,300
Bid Price 0.65
Offer Price 0.90
Bid Quantity 12,900
Offer Quantity 12,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
PE135.00
1.20 -7.40 -86.05% 160.85
Previous Close 8.60
Open 1.20
High 1.20
Low 1.20
Vol 12,900
Open Interest (OI) 4,300
Change in OI -8,600
Bid Price 0.30
Offer Price 4.05
Bid Quantity 4,300
Offer Quantity 98,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
26-11-2020
OPTSTK
CE170.00
12.25 0.50 4.26% 149.80
Previous Close 11.75
Open 10.05
High 12.25
Low 10.05
Vol 8,600
Open Interest (OI) 17,200
Change in OI 0
Bid Price 0.00
Offer Price 14.20
Bid Quantity 0
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% 150.05
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 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