Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
170.65
Change Change %
2.75 1.64%

Updated:30 Oct, 2020, 15:59 PM IST

BSE
170.70
Change Change %
2.70 1.61%

Updated:30 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
26-11-2020
OPTSTK
CE160.00
15.50 1.50 10.71% 155.15
Previous Close 14.00
Open 15.85
High 15.85
Low 14.20
Vol 64,500
Open Interest (OI) 47,300
Change in OI 21,500
Bid Price 14.15
Offer Price 15.75
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
26-11-2020
OPTSTK
CE150.00
21.65 1.65 8.25% 149.00
Previous Close 20.00
Open 24.00
High 24.00
Low 21.65
Vol 8,600
Open Interest (OI) 4,300
Change in OI 0
Bid Price 18.30
Offer Price 24.55
Bid Quantity 8,600
Offer Quantity 25,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
26-11-2020
OPTSTK
CE165.00
12.20 0.90 7.96% 158.45
Previous Close 11.30
Open 12.40
High 13.10
Low 10.60
Vol 1,54,800
Open Interest (OI) 81,700
Change in OI 34,400
Bid Price 12.20
Offer Price 12.60
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
9.55 0.45 4.95% 161.10
Previous Close 9.10
Open 9.60
High 10.40
Low 8.00
Vol 16,72,700
Open Interest (OI) 6,02,000
Change in OI 1,50,500
Bid Price 9.50
Offer Price 9.60
Bid Quantity 4,300
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
26-11-2020
OPTSTK
CE175.00
7.30 0.15 2.10% 163.35
Previous Close 7.15
Open 7.35
High 8.15
Low 6.10
Vol 11,52,400
Open Interest (OI) 6,23,500
Change in OI 1,29,000
Bid Price 7.20
Offer Price 7.30
Bid Quantity 8,600
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
26-11-2020
OPTSTK
PE185.00
15.75 0.00 0.00% 154.90
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 11.45
Offer Price 19.65
Bid Quantity 4,300
Offer Quantity 25,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
26-11-2020
OPTSTK
PE195.00
29.00 0.00 0.00% 141.65
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 21.40
Offer Price 28.80
Bid Quantity 98,900
Offer Quantity 98,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
26-11-2020
OPTSTK
CE180.00
5.50 0.00 0.00% 165.15
Previous Close 5.50
Open 5.70
High 6.25
Low 4.60
Vol 24,59,600
Open Interest (OI) 19,56,500
Change in OI 2,75,200
Bid Price 5.40
Offer Price 5.55
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
26-11-2020
OPTSTK
CE145.00
27.00 0.00 0.00% 143.65
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 23.35
Offer Price 29.65
Bid Quantity 8,600
Offer Quantity 21,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
26-11-2020
OPTSTK
CE185.00
4.05 -0.15 -3.57% 166.60
Previous Close 4.20
Open 4.45
High 4.70
Low 3.40
Vol 8,38,500
Open Interest (OI) 4,94,500
Change in OI 90,300
Bid Price 3.95
Offer Price 4.05
Bid Quantity 8,600
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
26-11-2020
OPTSTK
PE200.00
29.50 -1.50 -4.84% 141.15
Previous Close 31.00
Open 29.50
High 29.50
Low 29.50
Vol 4,300
Open Interest (OI) 64,500
Change in OI 4,300
Bid Price 27.15
Offer Price 33.30
Bid Quantity 4,300
Offer Quantity 47,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
26-11-2020
OPTSTK
PE190.00
21.90 -2.90 -11.69% 148.75
Previous Close 24.80
Open 21.70
High 23.55
Low 21.70
Vol 30,100
Open Interest (OI) 68,800
Change in OI 0
Bid Price 20.50
Offer Price 23.30
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
2.15 -0.30 -12.24% 168.50
Previous Close 2.45
Open 2.60
High 2.60
Low 1.80
Vol 2,49,400
Open Interest (OI) 1,89,200
Change in OI 38,700
Bid Price 2.05
Offer Price 2.10
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
2.80 -0.40 -12.50% 167.85
Previous Close 3.20
Open 3.20
High 3.50
Low 2.45
Vol 16,59,800
Open Interest (OI) 11,99,700
Change in OI 3,44,000
Bid Price 2.70
Offer Price 2.85
Bid Quantity 4,300
Offer Quantity 17,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
26-11-2020
OPTSTK
PE180.00
14.55 -2.15 -12.87% 156.10
Previous Close 16.70
Open 15.10
High 17.40
Low 14.45
Vol 1,67,700
Open Interest (OI) 3,99,900
Change in OI 64,500
Bid Price 14.20
Offer Price 14.85
Bid Quantity 4,300
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
26-11-2020
OPTSTK
PE175.00
11.50 -1.85 -13.86% 159.15
Previous Close 13.35
Open 11.45
High 14.00
Low 11.10
Vol 1,67,700
Open Interest (OI) 1,97,800
Change in OI 21,500
Bid Price 11.25
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
PE170.00
8.75 -1.65 -15.87% 161.90
Previous Close 10.40
Open 9.40
High 10.95
Low 8.40
Vol 9,50,300
Open Interest (OI) 6,40,700
Change in OI 64,500
Bid Price 8.55
Offer Price 8.80
Bid Quantity 8,600
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
26-11-2020
OPTSTK
CE200.00
1.55 -0.35 -18.42% 169.10
Previous Close 1.90
Open 1.90
High 1.90
Low 1.30
Vol 10,70,700
Open Interest (OI) 10,83,600
Change in OI 1,37,600
Bid Price 1.45
Offer Price 1.55
Bid Quantity 8,600
Offer Quantity 17,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
26-11-2020
OPTSTK
PE165.00
6.30 -1.65 -20.75% 164.35
Previous Close 7.95
Open 6.80
High 8.45
Low 6.25
Vol 9,97,600
Open Interest (OI) 2,83,800
Change in OI 17,200
Bid Price 6.30
Offer Price 6.60
Bid Quantity 12,900
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
26-11-2020
OPTSTK
PE160.00
4.50 -1.30 -22.41% 166.15
Previous Close 5.80
Open 5.80
High 6.20
Low 4.40
Vol 11,13,700
Open Interest (OI) 4,08,500
Change in OI -8,600
Bid Price 4.50
Offer Price 4.65
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
26-11-2020
OPTSTK
PE155.00
3.15 -1.00 -24.10% 167.50
Previous Close 4.15
Open 3.90
High 4.50
Low 3.10
Vol 3,09,600
Open Interest (OI) 1,54,800
Change in OI 30,100
Bid Price 3.20
Offer Price 5.65
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
26-11-2020
OPTSTK
PE140.00
1.05 -0.35 -25.00% 169.60
Previous Close 1.40
Open 1.00
High 1.35
Low 0.80
Vol 2,06,400
Open Interest (OI) 1,41,900
Change in OI 55,900
Bid Price 0.85
Offer Price 1.05
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
26-11-2020
OPTSTK
PE150.00
2.20 -0.75 -25.42% 168.45
Previous Close 2.95
Open 2.75
High 3.10
Low 2.10
Vol 8,34,200
Open Interest (OI) 5,71,900
Change in OI -8,600
Bid Price 2.15
Offer Price 2.25
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
26-11-2020
OPTSTK
CE205.00
0.90 -0.55 -37.93% 169.75
Previous Close 1.45
Open 1.20
High 1.25
Low 0.90
Vol 51,600
Open Interest (OI) 81,700
Change in OI 4,300
Bid Price 0.80
Offer Price 1.25
Bid Quantity 17,200
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
26-11-2020
OPTSTK
CE210.00
0.65 -0.40 -38.10% 170.00
Previous Close 1.05
Open 1.30
High 1.30
Low 0.60
Vol 98,900
Open Interest (OI) 1,97,800
Change in OI 34,400
Bid Price 0.70
Offer Price 0.80
Bid Quantity 4,300
Offer Quantity 17,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
26-11-2020
OPTSTK
CE220.00
0.35 -0.30 -46.15% 170.30
Previous Close 0.65
Open 0.55
High 0.55
Low 0.30
Vol 34,400
Open Interest (OI) 51,600
Change in OI 17,200
Bid Price 0.30
Offer Price 0.40
Bid Quantity 4,300
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
26-11-2020
OPTSTK
CE230.00
0.15 -0.25 -62.50% 170.50
Previous Close 0.40
Open 0.25
High 0.25
Low 0.15
Vol 8,600
Open Interest (OI) 8,600
Change in OI 4,300
Bid Price 0.15
Offer Price 0.25
Bid Quantity 4,300
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
26-11-2020
OPTSTK
PE145.00
1.40 -3.70 -72.55% 169.25
Previous Close 5.10
Open 1.60
High 2.05
Low 1.40
Vol 1,03,200
Open Interest (OI) 47,300
Change in OI 0
Bid Price 0.95
Offer Price 1.60
Bid Quantity 8,600
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
26-11-2020
OPTSTK
CE215.00
0.50 -18.00 -97.30% 170.15
Previous Close 18.50
Open 0.50
High 0.50
Low 0.50
Vol 4,300
Open Interest (OI) 4,300
Change in OI 0
Bid Price 0.40
Offer Price 0.60
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
26-11-2020
OPTSTK
CE225.00
0.25 -15.20 -98.38% 170.40
Previous Close 15.45
Open 0.25
High 0.25
Low 0.25
Vol 4,300
Open Interest (OI) 4,300
Change in OI 0
Bid Price 0.20
Offer Price 0.45
Bid Quantity 25,800
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
31-12-2020
OPTSTK
PE150.00
2.50 0.00 0.00% 168.15
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 2.50
Offer Price 0.00
Bid Quantity 4,300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
31-12-2020
OPTSTK
CE170.00
13.70 -3.85 -21.94% 156.95
Previous Close 17.55
Open 14.00
High 14.00
Low 13.70
Vol 12,900
Open Interest (OI) 8,600
Change in OI 0
Bid Price 0.00
Offer Price 16.05
Bid Quantity 0
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
31-12-2020
OPTSTK
CE180.00
9.50 -4.75 -33.33% 161.15
Previous Close 14.25
Open 9.50
High 9.50
Low 9.50
Vol 4,300
Open Interest (OI) 0
Change in OI 0
Bid Price 9.00
Offer Price 11.55
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
31-12-2020
OPTSTK
CE185.00
7.00 -5.80 -45.31% 163.65
Previous Close 12.80
Open 7.00
High 7.00
Low 7.00
Vol 17,200
Open Interest (OI) 17,200
Change in OI 0
Bid Price 6.55
Offer Price 0.00
Bid Quantity 4,300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
31-12-2020
OPTSTK
PE160.00
7.75 -13.00 -62.65% 162.90
Previous Close 20.75
Open 9.00
High 9.00
Low 7.75
Vol 17,200
Open Interest (OI) 8,600
Change in OI 0
Bid Price 7.00
Offer Price 0.00
Bid Quantity 4,300
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