Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
217.55
Change Change %
7.45 3.55%

Updated:20 Sep, 2019, 15:59 PM IST

BSE
217.40
Change Change %
7.35 3.50%

Updated:20 Sep, 2019, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDZINC
26-09-2019
OPTSTK
CE 240.00
0.40 0.30 300.00% 217.15
Previous Close 0.10
Open 0.05
High 0.40
Low 0.05
Vol 12,800
Open Interest (OI) 41,600
Change in OI -6,400
Bid Price 0.05
Offer Price 0.35
Bid Quantity 9,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDZINC
26-09-2019
OPTSTK
PE 212.50
9.75 6.80 230.51% 207.80
Previous Close 2.95
Open 9.75
High 9.75
Low 9.75
Vol 3,200
Open Interest (OI) 16,000
Change in OI 0
Bid Price 0.65
Offer Price 15.75
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDZINC
26-09-2019
OPTSTK
CE 215.00
5.50 3.50 175.00% 212.05
Previous Close 2.00
Open 1.80
High 7.50
Low 0.45
Vol 96,000
Open Interest (OI) 48,000
Change in OI 6,400
Bid Price 3.00
Offer Price 5.50
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDZINC
26-09-2019
OPTSTK
CE 230.00
0.60 0.35 140.00% 216.95
Previous Close 0.25
Open 0.15
High 1.25
Low 0.10
Vol 73,600
Open Interest (OI) 1,21,600
Change in OI -25,600
Bid Price 0.45
Offer Price 0.80
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDZINC
26-09-2019
OPTSTK
CE 220.00
2.50 1.45 138.10% 215.05
Previous Close 1.05
Open 0.75
High 4.35
Low 0.35
Vol 3,23,200
Open Interest (OI) 1,63,200
Change in OI -76,800
Bid Price 2.15
Offer Price 3.60
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDZINC
26-09-2019
OPTSTK
CE 235.00
0.35 0.20 133.33% 217.20
Previous Close 0.15
Open 0.10
High 0.90
Low 0.10
Vol 41,600
Open Interest (OI) 38,400
Change in OI 3,200
Bid Price 0.20
Offer Price 0.00
Bid Quantity 6,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDZINC
26-09-2019
OPTSTK
CE 225.00
1.20 0.65 118.18% 216.35
Previous Close 0.55
Open 0.35
High 2.60
Low 0.20
Vol 2,20,800
Open Interest (OI) 1,15,200
Change in OI -22,400
Bid Price 0.90
Offer Price 1.25
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDZINC
26-09-2019
OPTSTK
CE 210.00
13.95 5.95 74.38% 203.60
Previous Close 8.00
Open 2.35
High 13.95
Low 1.15
Vol 89,600
Open Interest (OI) 38,400
Change in OI 0
Bid Price 3.70
Offer Price 15.55
Bid Quantity 3,200
Offer Quantity 22,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDZINC
26-09-2019
OPTSTK
CE 175.00
42.10 4.00 10.50% 175.45
Previous Close 38.10
Open 42.10
High 42.10
Low 42.10
Vol 6,400
Open Interest (OI) 6,400
Change in OI 0
Bid Price 36.00
Offer Price 51.45
Bid Quantity 73,600
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDZINC
26-09-2019
OPTSTK
PE 217.50
10.55 0.70 7.11% 207.00
Previous Close 9.85
Open 10.55
High 10.55
Low 10.55
Vol 3,200
Open Interest (OI) 0
Change in OI 0
Bid Price 0.20
Offer Price 0.00
Bid Quantity 3,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDZINC
26-09-2019
OPTSTK
PE 225.00
11.40 0.00 0.00% 206.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,600
Change in OI 0
Bid Price 3.60
Offer Price 0.00
Bid Quantity 22,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDZINC
26-09-2019
OPTSTK
CE 242.50
0.30 0.00 0.00% 217.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,200
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDZINC
26-09-2019
OPTSTK
CE 217.50
3.30 0.00 0.00% 214.25
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 0.40
Offer Price 0.00
Bid Quantity 3,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDZINC
26-09-2019
OPTSTK
CE 222.50
7.00 0.00 0.00% 210.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,200
Change in OI 0
Bid Price 0.25
Offer Price 0.00
Bid Quantity 3,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDZINC
26-09-2019
OPTSTK
PE 192.50
0.25 0.00 0.00% 217.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,200
Change in OI 0
Bid Price 0.05
Offer Price 0.00
Bid Quantity 3,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDZINC
26-09-2019
OPTSTK
CE 260.00
0.10 0.00 0.00% 217.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,800
Change in OI 0
Bid Price 0.05
Offer Price 0.90
Bid Quantity 3,200
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDZINC
26-09-2019
OPTSTK
PE 295.00
90.10 0.00 0.00% 127.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,400
Change in OI 0
Bid Price 67.55
Offer Price 90.35
Bid Quantity 73,600
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDZINC
26-09-2019
OPTSTK
PE 190.00
0.20 0.00 0.00% 217.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 19,200
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDZINC
26-09-2019
OPTSTK
PE 195.00
0.45 0.00 0.00% 217.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,000
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDZINC
26-09-2019
OPTSTK
CE 200.00
12.00 0.00 0.00% 205.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,000
Change in OI 0
Bid Price 15.80
Offer Price 24.10
Bid Quantity 12,800
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDZINC
26-09-2019
OPTSTK
PE 240.00
26.65 0.00 0.00% 190.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,200
Change in OI 0
Bid Price 18.20
Offer Price 0.00
Bid Quantity 73,600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDZINC
26-09-2019
OPTSTK
CE 227.50
1.45 0.00 0.00% 216.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,200
Change in OI 0
Bid Price 0.10
Offer Price 0.00
Bid Quantity 3,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDZINC
26-09-2019
OPTSTK
PE 290.00
72.70 -2.10 -2.81% 144.85
Previous Close 74.80
Open 72.70
High 72.70
Low 72.70
Vol 6,400
Open Interest (OI) 9,600
Change in OI 0
Bid Price 63.40
Offer Price 82.35
Bid Quantity 73,600
Offer Quantity 73,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDZINC
26-09-2019
OPTSTK
PE 220.00
8.45 -0.50 -5.59% 209.10
Previous Close 8.95
Open 16.55
High 16.55
Low 8.45
Vol 12,800
Open Interest (OI) 12,800
Change in OI 0
Bid Price 2.65
Offer Price 0.00
Bid Quantity 22,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDZINC
26-09-2019
OPTSTK
PE 200.00
0.55 -0.20 -26.67% 217.00
Previous Close 0.75
Open 1.15
High 1.15
Low 0.55
Vol 6,400
Open Interest (OI) 44,800
Change in OI 0
Bid Price 0.50
Offer Price 1.00
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDZINC
26-09-2019
OPTSTK
PE 230.00
11.00 -4.05 -26.91% 206.55
Previous Close 15.05
Open 24.10
High 24.10
Low 11.00
Vol 6,400
Open Interest (OI) 9,600
Change in OI 0
Bid Price 9.25
Offer Price 24.90
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDZINC
26-09-2019
OPTSTK
PE 207.50
0.95 -0.55 -36.67% 216.60
Previous Close 1.50
Open 5.55
High 5.55
Low 0.85
Vol 22,400
Open Interest (OI) 16,000
Change in OI 0
Bid Price 0.25
Offer Price 1.10
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDZINC
26-09-2019
OPTSTK
PE 210.00
1.55 -2.85 -64.77% 216.00
Previous Close 4.40
Open 4.40
High 8.55
Low 0.75
Vol 1,08,800
Open Interest (OI) 60,800
Change in OI -16,000
Bid Price 1.10
Offer Price 1.60
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDZINC
26-09-2019
OPTSTK
PE 215.00
2.25 -4.40 -66.17% 215.30
Previous Close 6.65
Open 12.70
High 12.70
Low 1.90
Vol 28,800
Open Interest (OI) 41,600
Change in OI 12,800
Bid Price 2.00
Offer Price 3.25
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDZINC
26-09-2019
OPTSTK
PE 205.00
0.60 -1.50 -71.43% 216.95
Previous Close 2.10
Open 3.85
High 5.00
Low 0.20
Vol 80,000
Open Interest (OI) 28,800
Change in OI 9,600
Bid Price 0.30
Offer Price 4.50
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDZINC
26-09-2019
OPTSTK
PE 197.50
0.50 -1.50 -75.00% 217.05
Previous Close 2.00
Open 1.80
High 1.80
Low 0.50
Vol 12,800
Open Interest (OI) 9,600
Change in OI 0
Bid Price 0.20
Offer Price 0.50
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDZINC
26-09-2019
OPTSTK
CE 205.00
10.00 -34.55 -77.55% 207.55
Previous Close 44.55
Open 3.80
High 12.60
Low 2.55
Vol 48,000
Open Interest (OI) 25,600
Change in OI 0
Bid Price 7.45
Offer Price 0.00
Bid Quantity 19,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDZINC
26-09-2019
OPTSTK
PE 202.50
0.25 -0.95 -79.17% 217.30
Previous Close 1.20
Open 3.25
High 3.25
Low 0.25
Vol 38,400
Open Interest (OI) 9,600
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDZINC
26-09-2019
OPTSTK
CE 212.50
1.70 -7.30 -81.11% 215.85
Previous Close 9.00
Open 1.05
High 1.70
Low 1.00
Vol 12,800
Open Interest (OI) 9,600
Change in OI 0
Bid Price 1.20
Offer Price 0.00
Bid Quantity 19,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDZINC
26-09-2019
OPTSTK
CE 202.50
6.00 -40.75 -87.17% 211.55
Previous Close 46.75
Open 6.00
High 6.00
Low 6.00
Vol 3,200
Open Interest (OI) 3,200
Change in OI 0
Bid Price 9.65
Offer Price 23.95
Bid Quantity 73,600
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDZINC
26-09-2019
OPTSTK
CE 207.50
2.50 -39.90 -94.10% 215.05
Previous Close 42.40
Open 2.50
High 2.50
Low 2.50
Vol 3,200
Open Interest (OI) 3,200
Change in OI 0
Bid Price 3.35
Offer Price 0.00
Bid Quantity 73,600
Offer Quantity 0

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Hindustan Zinc Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Hindustan Zinc Option Contracts expiring on All-Expiry date.

Top