Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
107.55
Change Change %
6.70 6.64%

Updated:09 Apr, 2020, 15:59 PM IST

BSE
107.55
Change Change %
6.55 6.49%

Updated:09 Apr, 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
CE140.00
1.15 0.10 9.52% 106.40
Previous Close 1.05
Open 0.85
High 1.30
Low 0.80
Vol 98,000
Open Interest (OI) 1,89,000
Change in OI 21,000
Bid Price 1.00
Offer Price 1.30
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
0.65 0.05 8.33% 106.90
Previous Close 0.60
Open 0.65
High 0.70
Low 0.50
Vol 1,43,500
Open Interest (OI) 3,25,500
Change in OI 70,000
Bid Price 0.65
Offer Price 0.70
Bid Quantity 3,500
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
CE100.00
14.10 0.35 2.55% 93.45
Previous Close 13.75
Open 11.05
High 14.55
Low 10.45
Vol 4,09,500
Open Interest (OI) 3,22,000
Change in OI 7,000
Bid Price 14.00
Offer Price 14.10
Bid Quantity 3,500
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
CE110.00
8.20 0.10 1.23% 99.35
Previous Close 8.10
Open 7.30
High 8.90
Low 6.00
Vol 17,04,500
Open Interest (OI) 6,12,500
Change in OI 1,89,000
Bid Price 8.20
Offer Price 8.30
Bid Quantity 3,500
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
PE95.00
4.50 0.05 1.12% 103.05
Previous Close 4.45
Open 5.70
High 6.00
Low 4.30
Vol 4,09,500
Open Interest (OI) 3,39,500
Change in OI 38,500
Bid Price 4.30
Offer Price 4.50
Bid Quantity 10,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
CE105.00
10.70 0.05 0.47% 96.85
Previous Close 10.65
Open 9.35
High 11.35
Low 7.90
Vol 11,90,000
Open Interest (OI) 1,68,000
Change in OI 31,500
Bid Price 10.40
Offer Price 10.95
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
PE135.00
2.85 0.00 0.00% 104.70
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 26.35
Offer Price 30.45
Bid Quantity 28,000
Offer Quantity 35,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
PE65.00
1.00 0.00 0.00% 106.55
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 0.40
Offer Price 1.00
Bid Quantity 3,500
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
CE130.00
2.00 0.00 0.00% 105.55
Previous Close 2.00
Open 2.00
High 2.15
Low 1.40
Vol 2,13,500
Open Interest (OI) 3,01,000
Change in OI 91,000
Bid Price 1.85
Offer Price 2.00
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
PE140.00
33.90 0.00 0.00% 73.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 21,000
Change in OI 0
Bid Price 30.30
Offer Price 35.10
Bid Quantity 14,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
CE185.00
0.20 0.00 0.00% 107.35
Previous Close 0.20
Open 0.20
High 0.20
Low 0.20
Vol 14,000
Open Interest (OI) 14,000
Change in OI 0
Bid Price 0.00
Offer Price 0.95
Bid Quantity 0
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
CE85.00
22.45 0.00 0.00% 85.10
Previous Close 22.45
Open 22.45
High 22.45
Low 22.45
Vol 3,500
Open Interest (OI) 10,500
Change in OI -3,500
Bid Price 23.10
Offer Price 30.05
Bid Quantity 7,000
Offer Quantity 80,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
CE220.00
0.25 0.00 0.00% 107.30
Previous Close 0.25
Open 1.25
High 1.25
Low 0.25
Vol 7,000
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 0.50
Bid Quantity 0
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
PE125.00
32.00 0.00 0.00% 75.55
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 17.60
Offer Price 21.75
Bid Quantity 42,000
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
CE160.00
0.40 0.00 0.00% 107.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 87,500
Change in OI 0
Bid Price 0.20
Offer Price 0.60
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
PE160.00
55.25 0.00 0.00% 52.30
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 49.65
Offer Price 54.35
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
0.20 0.00 0.00% 107.35
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 0.20
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
PE170.00
77.70 0.00 0.00% 29.85
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 59.20
Offer Price 64.20
Bid Quantity 14,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
CE180.00
0.40 0.00 0.00% 107.15
Previous Close 0.40
Open 0.40
High 0.40
Low 0.40
Vol 3,500
Open Interest (OI) 17,500
Change in OI 0
Bid Price 0.05
Offer Price 0.40
Bid Quantity 14,000
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
PE180.00
91.00 0.00 0.00% 16.55
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 69.25
Offer Price 74.10
Bid Quantity 14,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
CE210.00
0.15 0.00 0.00% 107.40
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 0.05
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
CE95.00
17.00 0.00 0.00% 90.55
Previous Close 17.00
Open 14.10
High 17.10
Low 13.40
Vol 1,01,500
Open Interest (OI) 3,25,500
Change in OI -10,500
Bid Price 17.15
Offer Price 17.95
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% 53.55
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 40.05
Offer Price 44.45
Bid Quantity 14,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
CE70.00
25.95 0.00 0.00% 81.60
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 35.95
Offer Price 40.50
Bid Quantity 17,500
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
PE70.00
0.80 0.00 0.00% 106.75
Previous Close 0.80
Open 0.75
High 0.85
Low 0.75
Vol 24,500
Open Interest (OI) 1,61,000
Change in OI 3,500
Bid Price 0.70
Offer Price 0.80
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
26.55 0.00 0.00% 81.00
Previous Close 26.55
Open 26.55
High 26.55
Low 26.55
Vol 3,500
Open Interest (OI) 24,500
Change in OI -3,500
Bid Price 27.15
Offer Price 36.15
Bid Quantity 7,000
Offer Quantity 80,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
CE90.00
18.20 0.00 0.00% 89.35
Previous Close 18.20
Open 17.15
High 18.85
Low 17.15
Vol 24,500
Open Interest (OI) 1,22,500
Change in OI -14,000
Bid Price 20.80
Offer Price 22.05
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
CE120.00
4.20 0.00 0.00% 103.35
Previous Close 4.20
Open 3.80
High 4.70
Low 3.00
Vol 15,26,000
Open Interest (OI) 5,56,500
Change in OI 45,500
Bid Price 4.15
Offer Price 4.25
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
16.00 0.00 0.00% 91.55
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 14.05
Offer Price 17.35
Bid Quantity 42,000
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% 104.55
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 0.05
Offer Price 2.20
Bid Quantity 66,500
Offer Quantity 35,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
PE165.00
68.20 0.00 0.00% 39.35
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 54.60
Offer Price 59.10
Bid Quantity 14,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
PE55.00
3.20 0.00 0.00% 104.35
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 0.20
Offer Price 1.00
Bid Quantity 14,000
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% 96.25
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 0.10
Offer Price 2.10
Bid Quantity 21,000
Offer Quantity 35,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
PE155.00
57.00 0.00 0.00% 50.55
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 44.35
Offer Price 49.50
Bid Quantity 14,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
PE60.00
2.40 0.00 0.00% 105.15
Previous Close 2.40
Open 0.30
High 2.40
Low 0.30
Vol 14,000
Open Interest (OI) 28,000
Change in OI 7,000
Bid Price 0.50
Offer Price 0.65
Bid Quantity 7,000
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
CE190.00
0.15 0.00 0.00% 107.40
Previous Close 0.15
Open 0.15
High 0.15
Low 0.15
Vol 7,000
Open Interest (OI) 17,500
Change in OI 0
Bid Price 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
PE190.00
94.25 0.00 0.00% 13.30
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 79.30
Offer Price 84.05
Bid Quantity 21,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
CE200.00
0.25 0.00 0.00% 107.30
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 0.00
Offer Price 0.95
Bid Quantity 0
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
PE200.00
104.00 0.00 0.00% 3.55
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 89.10
Offer Price 93.85
Bid Quantity 14,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
CE145.00
5.00 0.00 0.00% 102.55
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 0.25
Offer Price 2.35
Bid Quantity 3,500
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
CE175.00
0.15 0.00 0.00% 107.40
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 0.15
Offer Price 0.35
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
PE175.00
81.25 0.00 0.00% 26.30
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 63.95
Offer Price 69.10
Bid Quantity 14,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
PE50.00
0.40 0.00 0.00% 107.15
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 0.15
Offer Price 0.75
Bid Quantity 14,000
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
PE100.00
6.00 -0.05 -0.83% 101.55
Previous Close 6.05
Open 7.70
High 8.10
Low 5.70
Vol 9,20,500
Open Interest (OI) 4,44,500
Change in OI 1,01,500
Bid Price 5.75
Offer Price 5.95
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
PE90.00
3.45 -0.05 -1.43% 104.10
Previous Close 3.50
Open 3.30
High 4.45
Low 3.25
Vol 5,53,000
Open Interest (OI) 7,21,000
Change in OI 45,500
Bid Price 3.25
Offer Price 3.45
Bid Quantity 3,500
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
CE115.00
5.85 -0.15 -2.50% 101.70
Previous Close 6.00
Open 5.00
High 6.75
Low 4.40
Vol 6,89,500
Open Interest (OI) 2,41,500
Change in OI 45,500
Bid Price 5.75
Offer Price 6.15
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
PE80.00
1.75 -0.05 -2.78% 105.80
Previous Close 1.80
Open 2.00
High 2.40
Low 1.75
Vol 1,29,500
Open Interest (OI) 6,37,000
Change in OI 7,000
Bid Price 1.65
Offer Price 1.80
Bid Quantity 3,500
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
PE110.00
10.00 -0.35 -3.38% 97.55
Previous Close 10.35
Open 12.30
High 12.45
Low 9.90
Vol 77,000
Open Interest (OI) 94,500
Change in OI 7,000
Bid Price 9.30
Offer Price 10.55
Bid Quantity 3,500
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
PE105.00
7.45 -0.50 -6.29% 100.10
Previous Close 7.95
Open 9.20
High 10.10
Low 7.45
Vol 2,73,000
Open Interest (OI) 1,05,000
Change in OI 52,500
Bid Price 7.00
Offer Price 7.70
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
PE75.00
1.25 -0.10 -7.41% 106.30
Previous Close 1.35
Open 1.30
High 1.65
Low 1.25
Vol 28,000
Open Interest (OI) 1,08,500
Change in OI -14,000
Bid Price 1.20
Offer Price 1.50
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
PE85.00
2.25 -0.25 -10.00% 105.30
Previous Close 2.50
Open 3.00
High 3.20
Low 2.25
Vol 3,18,500
Open Interest (OI) 4,02,500
Change in OI -31,500
Bid Price 2.15
Offer Price 2.50
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
CE125.00
2.50 -0.40 -13.79% 105.05
Previous Close 2.90
Open 2.70
High 3.20
Low 2.05
Vol 2,52,000
Open Interest (OI) 1,71,500
Change in OI 77,000
Bid Price 1.95
Offer Price 2.75
Bid Quantity 3,500
Offer Quantity 3,500

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