Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
88.80
Change Change %
-2.85 -3.11%

Updated:03 Apr, 2020, 15:59 PM IST

BSE
88.90
Change Change %
-2.80 -3.05%

Updated:03 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
PE180.00
91.00 7.10 8.46% 2.20
Previous Close 83.90
Open 91.00
High 91.00
Low 91.00
Vol 3,500
Open Interest (OI) 7,000
Change in OI 0
Bid Price 77.00
Offer Price 99.95
Bid Quantity 80,500
Offer Quantity 80,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
PE100.00
15.35 1.00 6.97% 73.45
Previous Close 14.35
Open 13.30
High 15.75
Low 13.30
Vol 24,500
Open Interest (OI) 24,500
Change in OI 0
Bid Price 14.85
Offer Price 15.30
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
12.25 0.45 3.81% 76.55
Previous Close 11.80
Open 12.30
High 12.60
Low 11.60
Vol 56,000
Open Interest (OI) 98,000
Change in OI -10,500
Bid Price 11.80
Offer Price 12.15
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
9.45 0.15 1.61% 79.35
Previous Close 9.30
Open 9.50
High 10.05
Low 8.50
Vol 5,81,000
Open Interest (OI) 3,39,500
Change in OI -10,500
Bid Price 9.25
Offer Price 9.50
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
7.35 0.05 0.68% 81.45
Previous Close 7.30
Open 6.30
High 7.90
Low 6.30
Vol 4,76,000
Open Interest (OI) 3,64,000
Change in OI 3,500
Bid Price 7.00
Offer Price 7.35
Bid Quantity 3,500
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
PE135.00
2.85 0.00 0.00% 85.95
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 43.10
Offer Price 48.80
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
PE65.00
2.25 0.00 0.00% 86.55
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 1.25
Offer Price 3.75
Bid Quantity 3,500
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
PE140.00
45.00 0.00 0.00% 43.80
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 43.50
Offer Price 56.35
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
0.10 0.00 0.00% 88.70
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 0.25
Bid Quantity 24,500
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
CE125.00
6.80 0.00 0.00% 82.00
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 0.70
Offer Price 2.45
Bid Quantity 7,000
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% 56.80
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 33.80
Offer Price 38.55
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 0.00 0.00% 21.80
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 59.80
Offer Price 81.40
Bid Quantity 80,500
Offer Quantity 80,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
PE170.00
77.70 0.00 0.00% 11.10
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 68.65
Offer Price 92.95
Bid Quantity 80,500
Offer Quantity 80,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
PE150.00
54.00 0.00 0.00% 34.80
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 52.05
Offer Price 67.65
Bid Quantity 80,500
Offer Quantity 80,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
PE110.00
22.55 0.00 0.00% 66.25
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 21.00
Offer Price 23.20
Bid Quantity 14,000
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
CE70.00
25.95 0.00 0.00% 62.85
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 21.35
Offer Price 24.00
Bid Quantity 3,500
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
PE80.00
5.50 0.00 0.00% 83.30
Previous Close 5.50
Open 5.95
High 6.00
Low 4.90
Vol 2,55,500
Open Interest (OI) 4,90,000
Change in OI 21,000
Bid Price 4.60
Offer Price 5.55
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
PE120.00
31.50 0.00 0.00% 57.30
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 29.65
Offer Price 32.55
Bid Quantity 14,000
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% 85.80
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 1.75
Bid Quantity 17,500
Offer Quantity 80,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
PE165.00
68.20 0.00 0.00% 20.60
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 64.25
Offer Price 87.20
Bid Quantity 80,500
Offer Quantity 80,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
PE55.00
3.20 0.00 0.00% 85.60
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 0.15
Offer Price 3.15
Bid Quantity 10,500
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
CE155.00
11.30 0.00 0.00% 77.50
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 1.70
Bid Quantity 17,500
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
PE155.00
57.00 0.00 0.00% 31.80
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 56.35
Offer Price 75.00
Bid Quantity 80,500
Offer Quantity 80,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
PE60.00
1.60 0.00 0.00% 87.20
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 1.25
Offer Price 2.40
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
CE190.00
0.10 0.00 0.00% 88.70
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 0.05
Offer Price 0.25
Bid Quantity 21,000
Offer Quantity 17,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
PE190.00
94.25 0.00 0.00% 5.45
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 86.25
Offer Price 115.05
Bid Quantity 80,500
Offer Quantity 80,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
CE200.00
0.25 0.00 0.00% 88.55
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 0.05
Offer Price 0.25
Bid Quantity 4,48,000
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% 15.20
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 92.75
Offer Price 126.60
Bid Quantity 80,500
Offer Quantity 80,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
CE145.00
5.00 0.00 0.00% 83.80
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 1.90
Bid Quantity 21,000
Offer Quantity 87,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
PE175.00
60.00 0.00 0.00% 28.80
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 72.95
Offer Price 98.75
Bid Quantity 80,500
Offer Quantity 80,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
PE75.00
3.80 -0.40 -9.52% 85.00
Previous Close 4.20
Open 4.35
High 4.40
Low 3.55
Vol 1,92,500
Open Interest (OI) 94,500
Change in OI -10,500
Bid Price 1.85
Offer Price 3.75
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
PE70.00
2.70 -0.40 -12.90% 86.10
Previous Close 3.10
Open 2.80
High 3.90
Low 2.60
Vol 2,55,500
Open Interest (OI) 1,75,000
Change in OI 21,000
Bid Price 2.65
Offer Price 2.80
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
14.95 -2.40 -13.83% 73.85
Previous Close 17.35
Open 15.50
High 15.50
Low 14.95
Vol 7,000
Open Interest (OI) 45,500
Change in OI -3,500
Bid Price 13.50
Offer Price 15.20
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
CE85.00
11.40 -2.80 -19.72% 77.40
Previous Close 14.20
Open 12.00
High 12.15
Low 11.40
Vol 17,500
Open Interest (OI) 14,000
Change in OI 7,000
Bid Price 11.00
Offer Price 11.90
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
CE90.00
8.80 -2.65 -23.14% 80.00
Previous Close 11.45
Open 10.00
High 10.50
Low 8.60
Vol 3,01,000
Open Interest (OI) 1,54,000
Change in OI 28,000
Bid Price 8.55
Offer Price 8.90
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
CE140.00
0.45 -0.15 -25.00% 88.35
Previous Close 0.60
Open 0.50
High 0.60
Low 0.45
Vol 17,500
Open Interest (OI) 1,22,500
Change in OI 10,500
Bid Price 0.45
Offer Price 0.55
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
6.45 -2.30 -26.29% 82.35
Previous Close 8.75
Open 8.75
High 8.75
Low 6.30
Vol 7,84,000
Open Interest (OI) 4,97,000
Change in OI -63,000
Bid Price 6.35
Offer Price 6.50
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
0.40 -0.15 -27.27% 88.40
Previous Close 0.55
Open 0.35
High 0.40
Low 0.35
Vol 35,000
Open Interest (OI) 1,57,500
Change in OI 0
Bid Price 0.30
Offer Price 0.40
Bid Quantity 21,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
CE100.00
4.55 -1.90 -29.46% 84.25
Previous Close 6.45
Open 6.30
High 6.30
Low 4.45
Vol 5,98,500
Open Interest (OI) 5,98,500
Change in OI -28,000
Bid Price 4.50
Offer Price 4.60
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
CE180.00
0.10 -0.05 -33.33% 88.70
Previous Close 0.15
Open 0.30
High 0.30
Low 0.10
Vol 10,500
Open Interest (OI) 17,500
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 17,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
CE105.00
3.00 -1.70 -36.17% 85.80
Previous Close 4.70
Open 4.70
High 5.35
Low 3.00
Vol 1,71,500
Open Interest (OI) 87,500
Change in OI 10,500
Bid Price 3.00
Offer Price 3.15
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
1.45 -0.90 -38.30% 87.35
Previous Close 2.35
Open 1.95
High 2.30
Low 1.40
Vol 1,82,000
Open Interest (OI) 1,89,000
Change in OI 0
Bid Price 1.30
Offer Price 1.85
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
2.05 -1.35 -39.71% 86.75
Previous Close 3.40
Open 3.15
High 3.50
Low 2.05
Vol 4,27,000
Open Interest (OI) 3,92,000
Change in OI 17,500
Bid Price 1.95
Offer Price 2.30
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
0.65 -0.45 -40.91% 88.15
Previous Close 1.10
Open 0.75
High 0.75
Low 0.65
Vol 7,000
Open Interest (OI) 77,000
Change in OI 0
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
30-04-2020
OPTSTK
CE120.00
1.05 -0.75 -41.67% 87.75
Previous Close 1.80
Open 1.50
High 1.60
Low 1.05
Vol 1,33,000
Open Interest (OI) 3,71,000
Change in OI 17,500
Bid Price 1.00
Offer Price 1.10
Bid Quantity 21,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
CE160.00
0.25 -0.65 -72.22% 88.55
Previous Close 0.90
Open 0.25
High 0.25
Low 0.25
Vol 3,500
Open Interest (OI) 73,500
Change in OI 0
Bid Price 0.15
Offer Price 0.40
Bid Quantity 3,500
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
CE210.00
0.15 -1.80 -92.31% 88.65
Previous Close 1.95
Open 0.15
High 0.15
Low 0.15
Vol 3,500
Open Interest (OI) 3,500
Change in OI 0
Bid Price 0.05
Offer Price 1.45
Bid Quantity 3,500
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
CE170.00
0.15 -2.85 -95.00% 88.65
Previous Close 3.00
Open 0.15
High 0.15
Low 0.15
Vol 14,000
Open Interest (OI) 17,500
Change in OI 0
Bid Price 0.15
Offer Price 0.35
Bid Quantity 3,500
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
30-04-2020
OPTSTK
CE175.00
0.10 -3.60 -97.30% 88.70
Previous Close 3.70
Open 0.10
High 0.10
Low 0.10
Vol 14,000
Open Interest (OI) 14,000
Change in OI 0
Bid Price 0.10
Offer Price 0.25
Bid Quantity 17,500
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