Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
159.60
Change Change %
-5.85 -3.54%

Updated:24 Sep, 2020, 09:44 AM IST

BSE
160.15
Change Change %
-5.30 -3.20%

Updated:24 Sep, 2020, 09:51 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
PE160.00
1.50 1.15 328.57% 158.10
Previous Close 0.35
Open 3.50
High 3.50
Low 0.85
Vol 6,75,100
Open Interest (OI) 4,60,100
Change in OI -1,46,200
Bid Price 1.30
Offer Price 1.40
Bid Quantity 4,300
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
PE165.00
4.55 3.00 193.55% 155.05
Previous Close 1.55
Open 5.95
High 7.85
Low 4.50
Vol 1,29,000
Open Interest (OI) 2,02,100
Change in OI -55,900
Bid Price 4.95
Offer Price 5.35
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
PE155.00
0.25 0.15 150.00% 159.35
Previous Close 0.10
Open 0.35
High 0.70
Low 0.15
Vol 1,97,800
Open Interest (OI) 2,92,400
Change in OI 43,000
Bid Price 0.20
Offer Price 0.30
Bid Quantity 34,400
Offer Quantity 12,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
PE170.00
10.25 5.15 100.98% 149.35
Previous Close 5.10
Open 9.40
High 10.25
Low 9.40
Vol 21,500
Open Interest (OI) 3,09,600
Change in OI -4,300
Bid Price 10.00
Offer Price 10.15
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
PE140.00
0.10 0.05 100.00% 159.50
Previous Close 0.05
Open 0.10
High 0.10
Low 0.10
Vol 12,900
Open Interest (OI) 43,000
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 17,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
PE175.00
15.00 5.80 63.04% 144.60
Previous Close 9.20
Open 15.00
High 15.00
Low 15.00
Vol 4,300
Open Interest (OI) 1,72,000
Change in OI 0
Bid Price 14.35
Offer Price 15.30
Bid Quantity 8,600
Offer Quantity 17,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
PE180.00
22.00 7.55 52.25% 137.60
Previous Close 14.45
Open 22.00
High 22.00
Low 22.00
Vol 4,300
Open Interest (OI) 2,10,700
Change in OI 0
Bid Price 19.30
Offer Price 20.20
Bid Quantity 12,900
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
PE195.00
36.25 7.40 25.65% 123.35
Previous Close 28.85
Open 36.75
High 36.75
Low 36.25
Vol 8,600
Open Interest (OI) 1,63,400
Change in OI -4,300
Bid Price 34.10
Offer Price 36.40
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
CE225.00
0.05 0.00 0.00% 159.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,80,600
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 98,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
CE205.00
0.05 0.00 0.00% 159.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,72,900
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 3,91,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
PE205.00
40.00 0.00 0.00% 119.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 25,800
Change in OI 0
Bid Price 41.80
Offer Price 53.05
Bid Quantity 30,100
Offer Quantity 98,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
CE215.00
0.10 0.00 0.00% 159.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,97,800
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,89,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
CE130.00
47.00 0.00 0.00% 112.60
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 25.60
Offer Price 33.30
Bid Quantity 98,900
Offer Quantity 98,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
PE130.00
0.10 0.00 0.00% 159.50
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 0.10
Bid Quantity 0
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
CE140.00
23.50 0.00 0.00% 136.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 30,100
Change in OI 0
Bid Price 17.45
Offer Price 21.85
Bid Quantity 12,900
Offer Quantity 12,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
PE185.00
19.00 0.00 0.00% 140.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,54,800
Change in OI 0
Bid Price 22.85
Offer Price 25.60
Bid Quantity 4,300
Offer Quantity 12,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
CE220.00
0.05 0.00 0.00% 159.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,98,800
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,40,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
PE220.00
32.00 0.00 0.00% 127.60
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 59.50
Offer Price 70.35
Bid Quantity 4,300
Offer Quantity 98,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
CE120.00
44.50 0.00 0.00% 115.10
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 33.40
Offer Price 45.05
Bid Quantity 98,900
Offer Quantity 98,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
CE230.00
0.05 0.00 0.00% 159.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,68,700
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,96,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
PE190.00
25.50 0.00 0.00% 134.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,54,700
Change in OI 0
Bid Price 27.45
Offer Price 30.90
Bid Quantity 38,700
Offer Quantity 17,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
CE195.00
0.05 0.00 0.00% 159.55
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 8,600
Open Interest (OI) 5,37,500
Change in OI 4,300
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 3,26,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
CE200.00
0.05 0.00 0.00% 159.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 22,57,500
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 11,43,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
PE200.00
35.35 0.00 0.00% 124.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 60,200
Change in OI 0
Bid Price 38.05
Offer Price 44.35
Bid Quantity 43,000
Offer Quantity 12,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
CE210.00
0.05 0.00 0.00% 159.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,71,800
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 3,13,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
PE210.00
34.55 0.00 0.00% 125.05
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 42.30
Offer Price 58.80
Bid Quantity 98,900
Offer Quantity 98,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
CE145.00
22.75 0.00 0.00% 136.85
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 14.35
Offer Price 16.05
Bid Quantity 8,600
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
PE145.00
0.05 0.00 0.00% 159.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 38,700
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 4,300
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
PE100.00
0.10 0.00 0.00% 159.50
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 0.00
Offer Price 0.30
Bid Quantity 0
Offer Quantity 12,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
CE150.00
13.00 0.00 0.00% 146.60
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 9.40
Offer Price 10.90
Bid Quantity 8,600
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
CE185.00
0.05 -0.05 -50.00% 159.55
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 86,000
Open Interest (OI) 8,21,300
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 4,04,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
CE190.00
0.05 -0.05 -50.00% 159.55
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 1,03,200
Open Interest (OI) 13,20,100
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 6,79,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
CE180.00
0.05 -0.05 -50.00% 159.55
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 3,18,200
Open Interest (OI) 11,26,600
Change in OI -4,300
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 4,38,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
PE150.00
0.05 -0.05 -50.00% 159.55
Previous Close 0.10
Open 0.10
High 0.20
Low 0.05
Vol 68,800
Open Interest (OI) 1,76,300
Change in OI -4,300
Bid Price 0.05
Offer Price 0.10
Bid Quantity 8,600
Offer Quantity 34,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
CE155.00
6.05 -11.40 -65.33% 153.55
Previous Close 17.45
Open 4.00
High 6.05
Low 4.00
Vol 8,600
Open Interest (OI) 4,300
Change in OI 0
Bid Price 5.05
Offer Price 6.40
Bid Quantity 4,300
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
CE175.00
0.05 -0.15 -75.00% 159.55
Previous Close 0.20
Open 0.05
High 0.10
Low 0.05
Vol 2,70,900
Open Interest (OI) 6,06,300
Change in OI -68,800
Bid Price 0.05
Offer Price 0.10
Bid Quantity 8,600
Offer Quantity 2,75,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
CE160.00
1.45 -4.40 -75.21% 158.15
Previous Close 5.85
Open 0.35
High 1.90
Low 0.35
Vol 6,75,100
Open Interest (OI) 2,06,400
Change in OI 1,20,400
Bid Price 1.45
Offer Price 1.55
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
CE170.00
0.10 -0.40 -80.00% 159.50
Previous Close 0.50
Open 0.10
High 0.15
Low 0.05
Vol 2,96,700
Open Interest (OI) 11,43,800
Change in OI 94,600
Bid Price 0.05
Offer Price 0.10
Bid Quantity 4,77,300
Offer Quantity 1,84,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
24-09-2020
OPTSTK
CE165.00
0.25 -1.75 -87.50% 159.35
Previous Close 2.00
Open 0.50
High 0.60
Low 0.20
Vol 5,84,800
Open Interest (OI) 5,50,400
Change in OI 30,100
Bid Price 0.25
Offer Price 0.30
Bid Quantity 12,900
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
PE150.00
5.45 1.60 41.56% 154.15
Previous Close 3.85
Open 5.75
High 6.75
Low 5.00
Vol 5,76,200
Open Interest (OI) 5,89,100
Change in OI 0
Bid Price 5.40
Offer Price 5.50
Bid Quantity 8,600
Offer Quantity 12,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
PE170.00
15.75 4.50 40.00% 143.85
Previous Close 11.25
Open 17.30
High 17.30
Low 15.10
Vol 30,100
Open Interest (OI) 1,97,800
Change in OI -4,300
Bid Price 15.25
Offer Price 16.00
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
7.45 2.10 39.25% 152.15
Previous Close 5.35
Open 8.40
High 9.00
Low 7.30
Vol 77,400
Open Interest (OI) 1,07,500
Change in OI 21,500
Bid Price 7.30
Offer Price 7.40
Bid Quantity 12,900
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
PE160.00
9.90 2.60 35.62% 149.70
Previous Close 7.30
Open 10.05
High 11.50
Low 9.20
Vol 4,98,800
Open Interest (OI) 3,31,100
Change in OI 1,07,500
Bid Price 9.60
Offer Price 9.75
Bid Quantity 8,600
Offer Quantity 12,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
PE145.00
3.95 1.00 33.90% 155.65
Previous Close 2.95
Open 4.10
High 4.85
Low 3.05
Vol 1,07,500
Open Interest (OI) 1,37,600
Change in OI -8,600
Bid Price 3.90
Offer Price 4.00
Bid Quantity 12,900
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
PE180.00
24.85 5.65 29.43% 134.75
Previous Close 19.20
Open 24.80
High 25.25
Low 24.80
Vol 17,200
Open Interest (OI) 2,32,200
Change in OI -4,300
Bid Price 22.35
Offer Price 23.35
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
12.40 2.70 27.84% 147.20
Previous Close 9.70
Open 12.50
High 14.35
Low 11.65
Vol 1,59,100
Open Interest (OI) 2,02,100
Change in OI 21,500
Bid Price 12.30
Offer Price 12.40
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
2.90 0.60 26.09% 156.70
Previous Close 2.30
Open 3.50
High 3.50
Low 2.85
Vol 43,000
Open Interest (OI) 64,500
Change in OI 21,500
Bid Price 2.80
Offer Price 2.95
Bid Quantity 17,200
Offer Quantity 12,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
PE175.00
18.10 2.75 17.92% 141.50
Previous Close 15.35
Open 20.10
High 20.10
Low 18.10
Vol 8,600
Open Interest (OI) 94,600
Change in OI -4,300
Bid Price 17.40
Offer Price 19.75
Bid Quantity 43,000
Offer Quantity 38,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
PE130.00
1.30 0.05 4.00% 158.30
Previous Close 1.25
Open 2.25
High 2.25
Low 1.30
Vol 43,000
Open Interest (OI) 34,400
Change in OI 21,500
Bid Price 1.30
Offer Price 1.95
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
CE225.00
1.50 0.00 0.00% 158.10
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 0.00
Bid Quantity 12,900
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
CE205.00
1.50 0.00 0.00% 158.10
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 0.25
Offer Price 2.00
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
CE215.00
1.25 0.00 0.00% 158.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 86,000
Change in OI 0
Bid Price 0.55
Offer Price 3.60
Bid Quantity 86,000
Offer Quantity 98,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
PE185.00
11.00 0.00 0.00% 148.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,600
Change in OI 0
Bid Price 21.55
Offer Price 32.85
Bid Quantity 1,07,500
Offer Quantity 1,07,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
PE125.00
0.80 0.00 0.00% 158.80
Previous Close 0.80
Open 0.80
High 0.80
Low 0.80
Vol 4,300
Open Interest (OI) 8,600
Change in OI 0
Bid Price 0.50
Offer Price 1.55
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
29.20 0.00 0.00% 130.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 38,700
Change in OI 0
Bid Price 30.50
Offer Price 32.65
Bid Quantity 12,900
Offer Quantity 51,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
CE195.00
2.45 0.00 0.00% 157.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 68,800
Change in OI 0
Bid Price 1.65
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
PE200.00
34.50 0.00 0.00% 125.10
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 32.20
Offer Price 48.00
Bid Quantity 98,900
Offer Quantity 98,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
CE210.00
1.30 0.00 0.00% 158.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,03,200
Change in OI 0
Bid Price 0.70
Offer Price 1.00
Bid Quantity 4,300
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
CE145.00
25.20 0.00 0.00% 134.40
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 13.15
Offer Price 28.55
Bid Quantity 8,600
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
CE170.00
6.65 -1.85 -21.76% 152.95
Previous Close 8.50
Open 6.60
High 6.85
Low 6.10
Vol 3,87,000
Open Interest (OI) 4,30,000
Change in OI 77,400
Bid Price 6.55
Offer Price 6.65
Bid Quantity 12,900
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
CE160.00
10.60 -3.05 -22.34% 149.00
Previous Close 13.65
Open 8.60
High 11.00
Low 8.60
Vol 2,92,400
Open Interest (OI) 1,59,100
Change in OI 1,11,800
Bid Price 10.65
Offer Price 10.80
Bid Quantity 4,300
Offer Quantity 12,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
CE185.00
3.00 -0.90 -23.08% 156.60
Previous Close 3.90
Open 3.60
High 3.60
Low 2.95
Vol 34,400
Open Interest (OI) 1,89,200
Change in OI 17,200
Bid Price 2.95
Offer Price 3.10
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
8.25 -2.50 -23.26% 151.35
Previous Close 10.75
Open 7.60
High 8.40
Low 7.60
Vol 1,54,800
Open Interest (OI) 1,41,900
Change in OI -4,300
Bid Price 8.35
Offer Price 8.50
Bid Quantity 12,900
Offer Quantity 38,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
CE175.00
5.05 -1.60 -24.06% 154.55
Previous Close 6.65
Open 4.60
High 5.15
Low 4.60
Vol 1,46,200
Open Interest (OI) 2,49,400
Change in OI 47,300
Bid Price 5.00
Offer Price 5.15
Bid Quantity 8,600
Offer Quantity 8,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
CE190.00
2.30 -0.75 -24.59% 157.30
Previous Close 3.05
Open 2.20
High 2.50
Low 1.75
Vol 2,10,700
Open Interest (OI) 6,02,000
Change in OI 55,900
Bid Price 2.30
Offer Price 2.40
Bid Quantity 12,900
Offer Quantity 17,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
CE180.00
3.80 -1.30 -25.49% 155.80
Previous Close 5.10
Open 3.35
High 4.15
Low 3.35
Vol 3,44,000
Open Interest (OI) 10,96,500
Change in OI 51,600
Bid Price 3.85
Offer Price 3.95
Bid Quantity 25,800
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
CE200.00
1.40 -0.50 -26.32% 158.20
Previous Close 1.90
Open 1.75
High 1.75
Low 1.30
Vol 17,200
Open Interest (OI) 7,82,600
Change in OI 4,300
Bid Price 1.40
Offer Price 1.60
Bid Quantity 8,600
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
CE230.00
0.35 -0.35 -50.00% 159.25
Previous Close 0.70
Open 0.40
High 0.40
Low 0.35
Vol 8,600
Open Interest (OI) 68,800
Change in OI 0
Bid Price 0.35
Offer Price 0.45
Bid Quantity 12,900
Offer Quantity 4,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
29-10-2020
OPTSTK
CE220.00
0.55 -0.70 -56.00% 159.05
Previous Close 1.25
Open 0.60
High 0.60
Low 0.55
Vol 8,600
Open Interest (OI) 12,900
Change in OI 0
Bid Price 0.50
Offer Price 1.00
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
12.00 0.00 0.00% 147.60
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 15.45
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