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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
215.00
Change Change %
0.45 0.21%

Updated:24 Jul, 2017, 14:04 PM IST

BSE
214.05
Change Change %
-0.20 -0.09%

Updated:24 Jul, 2017, 15:25 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
27-07-2017
OPTSTK
CE 195.00
19.65 3.65 22.81% 195.35
Previous Close 16.00
Open 18.55
High 19.65
Low 18.55
Vol 10,500
Open Interest (OI) 2,55,500
Change in OI -3,500
Bid Price 18.20
Offer Price 19.15
Bid Quantity 3,500
Offer Quantity 24,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
27-07-2017
OPTSTK
PE 215.00
3.65 0.60 19.67% 211.35
Previous Close 3.05
Open 3.15
High 4.70
Low 2.60
Vol 10,01,000
Open Interest (OI) 6,33,500
Change in OI 98,000
Bid Price 3.65
Offer Price 3.75
Bid Quantity 21,000
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
27-07-2017
OPTSTK
PE 220.00
7.20 1.05 17.07% 207.80
Previous Close 6.15
Open 6.00
High 8.40
Low 6.00
Vol 17,500
Open Interest (OI) 70,000
Change in OI 10,500
Bid Price 6.75
Offer Price 7.65
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
27-07-2017
OPTSTK
CE 190.00
24.70 3.00 13.82% 190.30
Previous Close 21.70
Open 24.70
High 24.70
Low 24.70
Vol 3,500
Open Interest (OI) 2,45,000
Change in OI 0
Bid Price 23.25
Offer Price 24.10
Bid Quantity 3,500
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
27-07-2017
OPTSTK
PE 210.00
1.55 0.05 3.33% 213.45
Previous Close 1.50
Open 1.45
High 2.00
Low 1.10
Vol 15,33,000
Open Interest (OI) 17,46,500
Change in OI -1,05,000
Bid Price 1.50
Offer Price 1.60
Bid Quantity 31,500
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
27-07-2017
OPTSTK
CE 135.00
58.00 0.00 0.00% 157.00
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 77.45
Offer Price 79.40
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
27-07-2017
OPTSTK
PE 225.00
0.00 0.00 0.00% 215.00
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 10.65
Offer Price 12.20
Bid Quantity 45,500
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
27-07-2017
OPTSTK
CE 245.00
0.00 0.00 0.00% 215.00
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 0.15
Bid Quantity 0
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
27-07-2017
OPTSTK
PE 245.00
0.00 0.00 0.00% 215.00
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 30.10
Offer Price 32.35
Bid Quantity 10,500
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
27-07-2017
OPTSTK
CE 130.00
63.00 0.00 0.00% 152.00
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 82.60
Offer Price 84.40
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
27-07-2017
OPTSTK
PE 185.00
0.15 0.00 0.00% 214.85
Previous Close 0.15
Open 0.10
High 0.15
Low 0.10
Vol 7,000
Open Interest (OI) 10,15,000
Change in OI -3,500
Bid Price 0.10
Offer Price 0.15
Bid Quantity 24,500
Offer Quantity 49,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
27-07-2017
OPTSTK
CE 120.00
73.25 0.00 0.00% 141.75
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 92.50
Offer Price 94.40
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
27-07-2017
OPTSTK
CE 165.00
35.65 0.00 0.00% 179.35
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 47.45
Offer Price 49.40
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
27-07-2017
OPTSTK
PE 165.00
0.05 0.00 0.00% 214.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 52,500
Change in OI 0
Bid Price 0.00
Offer Price 0.85
Bid Quantity 0
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
27-07-2017
OPTSTK
CE 230.00
0.15 0.00 0.00% 214.85
Previous Close 0.15
Open 0.15
High 0.15
Low 0.10
Vol 1,08,500
Open Interest (OI) 4,55,000
Change in OI -14,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 1,05,000
Offer Quantity 1,08,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
27-07-2017
OPTSTK
PE 230.00
36.95 0.00 0.00% 178.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 63,000
Change in OI 0
Bid Price 15.45
Offer Price 17.05
Bid Quantity 49,000
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
27-07-2017
OPTSTK
PE 160.00
0.10 0.00 0.00% 214.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 42,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 24,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
27-07-2017
OPTSTK
CE 235.00
0.15 0.00 0.00% 214.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 59,500
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 31,500
Offer Quantity 35,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
27-07-2017
OPTSTK
PE 235.00
0.00 0.00 0.00% 215.00
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 20.30
Offer Price 22.05
Bid Quantity 35,000
Offer Quantity 31,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
27-07-2017
OPTSTK
PE 155.00
0.05 0.00 0.00% 214.95
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 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
27-07-2017
OPTSTK
PE 190.00
0.15 0.00 0.00% 214.85
Previous Close 0.15
Open 0.25
High 0.25
Low 0.10
Vol 2,45,000
Open Interest (OI) 20,16,000
Change in OI -94,500
Bid Price 0.10
Offer Price 0.15
Bid Quantity 3,11,500
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
27-07-2017
OPTSTK
CE 170.00
23.80 0.00 0.00% 191.20
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 42.65
Offer Price 44.45
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
27-07-2017
OPTSTK
PE 170.00
0.05 0.00 0.00% 214.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,12,500
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
27-07-2017
OPTSTK
CE 180.00
32.75 0.00 0.00% 182.25
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 32.85
Offer Price 34.20
Bid Quantity 28,000
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
27-07-2017
OPTSTK
CE 250.00
0.00 0.00 0.00% 215.00
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 0.20
Bid Quantity 0
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
27-07-2017
OPTSTK
PE 250.00
0.00 0.00 0.00% 215.00
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 35.45
Offer Price 37.15
Bid Quantity 10,500
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
27-07-2017
OPTSTK
CE 240.00
0.05 0.00 0.00% 214.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 63,000
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
27-07-2017
OPTSTK
PE 240.00
0.00 0.00 0.00% 215.00
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 25.30
Offer Price 26.90
Bid Quantity 38,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
27-07-2017
OPTSTK
CE 175.00
25.65 0.00 0.00% 189.35
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 37.75
Offer Price 39.40
Bid Quantity 3,500
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
27-07-2017
OPTSTK
PE 175.00
0.15 0.00 0.00% 214.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,69,000
Change in OI 0
Bid Price 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
27-07-2017
OPTSTK
CE 150.00
61.45 0.00 0.00% 153.55
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 62.40
Offer Price 64.20
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
27-07-2017
OPTSTK
PE 150.00
0.00 0.00 0.00% 215.00
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 1.50
Bid Quantity 0
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
27-07-2017
OPTSTK
CE 200.00
14.00 -0.10 -0.71% 201.00
Previous Close 14.10
Open 15.00
High 15.00
Low 12.35
Vol 1,92,500
Open Interest (OI) 17,18,500
Change in OI 21,000
Bid Price 13.35
Offer Price 13.90
Bid Quantity 7,000
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
27-07-2017
OPTSTK
CE 185.00
29.95 -0.25 -0.83% 185.05
Previous Close 30.20
Open 29.95
High 29.95
Low 29.95
Vol 3,500
Open Interest (OI) 14,000
Change in OI 0
Bid Price 28.15
Offer Price 29.15
Bid Quantity 3,500
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
27-07-2017
OPTSTK
CE 210.00
5.10 -0.50 -8.93% 209.90
Previous Close 5.60
Open 5.85
High 6.85
Low 4.00
Vol 8,71,500
Open Interest (OI) 21,49,000
Change in OI -59,500
Bid Price 4.95
Offer Price 5.10
Bid Quantity 10,500
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
27-07-2017
OPTSTK
CE 205.00
9.15 -0.90 -8.96% 205.85
Previous Close 10.05
Open 11.50
High 11.50
Low 8.00
Vol 3,22,000
Open Interest (OI) 6,93,000
Change in OI -1,57,500
Bid Price 8.90
Offer Price 9.20
Bid Quantity 10,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
27-07-2017
OPTSTK
CE 225.00
0.30 -0.05 -14.29% 214.70
Previous Close 0.35
Open 0.30
High 0.45
Low 0.25
Vol 5,11,000
Open Interest (OI) 9,90,500
Change in OI 1,29,500
Bid Price 0.30
Offer Price 0.35
Bid Quantity 87,500
Offer Quantity 2,17,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
27-07-2017
OPTSTK
PE 205.00
0.60 -0.10 -14.29% 214.40
Previous Close 0.70
Open 0.70
High 0.90
Low 0.55
Vol 10,43,000
Open Interest (OI) 15,50,500
Change in OI 1,96,000
Bid Price 0.60
Offer Price 0.65
Bid Quantity 7,000
Offer Quantity 45,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
27-07-2017
OPTSTK
PE 200.00
0.30 -0.05 -14.29% 214.70
Previous Close 0.35
Open 0.35
High 0.40
Low 0.25
Vol 4,44,500
Open Interest (OI) 26,95,000
Change in OI 42,000
Bid Price 0.25
Offer Price 0.30
Bid Quantity 1,71,500
Offer Quantity 1,89,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
27-07-2017
OPTSTK
CE 215.00
2.25 -0.45 -16.67% 212.75
Previous Close 2.70
Open 2.65
High 3.30
Low 1.75
Vol 25,06,000
Open Interest (OI) 29,54,000
Change in OI 3,88,500
Bid Price 2.25
Offer Price 2.30
Bid Quantity 3,500
Offer Quantity 24,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
27-07-2017
OPTSTK
CE 220.00
0.90 -0.20 -18.18% 214.10
Previous Close 1.10
Open 1.00
High 1.30
Low 0.70
Vol 22,57,500
Open Interest (OI) 19,18,000
Change in OI 3,88,500
Bid Price 0.85
Offer Price 0.90
Bid Quantity 35,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
27-07-2017
OPTSTK
PE 180.00
0.10 -0.05 -33.33% 214.90
Previous Close 0.15
Open 0.10
High 0.10
Low 0.10
Vol 38,500
Open Interest (OI) 11,93,500
Change in OI 14,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,19,000
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
27-07-2017
OPTSTK
PE 195.00
0.15 -0.10 -40.00% 214.85
Previous Close 0.25
Open 0.15
High 0.25
Low 0.15
Vol 1,78,500
Open Interest (OI) 12,14,500
Change in OI -45,500
Bid Price 0.15
Offer Price 0.20
Bid Quantity 1,40,000
Offer Quantity 59,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
31-08-2017
OPTSTK
CE 195.00
22.60 11.70 107.34% 192.40
Previous Close 10.90
Open 22.60
High 22.60
Low 22.60
Vol 3,500
Open Interest (OI) 35,000
Change in OI 0
Bid Price 21.60
Offer Price 23.15
Bid Quantity 10,500
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
31-08-2017
OPTSTK
CE 190.00
25.00 9.00 56.25% 190.00
Previous Close 16.00
Open 25.00
High 25.00
Low 25.00
Vol 3,500
Open Interest (OI) 10,500
Change in OI 3,500
Bid Price 25.60
Offer Price 30.25
Bid Quantity 49,000
Offer Quantity 35,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
31-08-2017
OPTSTK
CE 200.00
18.50 2.15 13.15% 196.50
Previous Close 16.35
Open 19.20
High 19.20
Low 18.45
Vol 42,000
Open Interest (OI) 3,81,500
Change in OI 3,500
Bid Price 17.75
Offer Price 19.15
Bid Quantity 24,500
Offer Quantity 45,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
31-08-2017
OPTSTK
PE 190.00
1.70 0.10 6.25% 213.30
Previous Close 1.60
Open 1.65
High 1.75
Low 1.65
Vol 28,000
Open Interest (OI) 94,500
Change in OI -14,000
Bid Price 1.55
Offer Price 1.75
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
31-08-2017
OPTSTK
CE 215.00
9.70 0.35 3.74% 205.30
Previous Close 9.35
Open 9.80
High 10.60
Low 8.85
Vol 1,01,500
Open Interest (OI) 1,75,000
Change in OI 52,500
Bid Price 9.35
Offer Price 9.60
Bid Quantity 14,000
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
31-08-2017
OPTSTK
CE 230.00
4.25 0.15 3.66% 210.75
Previous Close 4.10
Open 4.20
High 4.25
Low 3.75
Vol 21,000
Open Interest (OI) 2,20,500
Change in OI 0
Bid Price 3.95
Offer Price 4.20
Bid Quantity 10,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
31-08-2017
OPTSTK
PE 210.00
7.00 0.15 2.19% 208.00
Previous Close 6.85
Open 6.65
High 7.60
Low 6.60
Vol 59,500
Open Interest (OI) 1,82,000
Change in OI 0
Bid Price 6.90
Offer Price 7.00
Bid Quantity 14,000
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
31-08-2017
OPTSTK
CE 220.00
7.20 0.15 2.13% 207.80
Previous Close 7.05
Open 8.00
High 8.05
Low 6.80
Vol 1,82,000
Open Interest (OI) 3,95,500
Change in OI 94,500
Bid Price 7.20
Offer Price 7.40
Bid Quantity 10,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
31-08-2017
OPTSTK
PE 205.00
5.15 0.10 1.98% 209.85
Previous Close 5.05
Open 4.75
High 5.15
Low 4.75
Vol 10,500
Open Interest (OI) 66,500
Change in OI 7,000
Bid Price 5.05
Offer Price 5.15
Bid Quantity 3,500
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
31-08-2017
OPTSTK
PE 215.00
9.30 0.10 1.09% 205.70
Previous Close 9.20
Open 9.80
High 9.90
Low 8.95
Vol 80,500
Open Interest (OI) 66,500
Change in OI 63,000
Bid Price 9.30
Offer Price 9.55
Bid Quantity 17,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
31-08-2017
OPTSTK
PE 220.00
12.35 0.10 0.82% 202.65
Previous Close 12.25
Open 12.40
High 12.50
Low 12.35
Vol 10,500
Open Interest (OI) 17,500
Change in OI 3,500
Bid Price 11.80
Offer Price 12.50
Bid Quantity 7,000
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
31-08-2017
OPTSTK
PE 225.00
15.80 0.00 0.00% 199.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,500
Change in OI 0
Bid Price 14.80
Offer Price 16.10
Bid Quantity 42,000
Offer Quantity 45,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
31-08-2017
OPTSTK
CE 135.00
0.00 0.00 0.00% 215.00
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 78.40
Offer Price 80.45
Bid Quantity 35,000
Offer Quantity 35,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
31-08-2017
OPTSTK
CE 205.00
12.00 0.00 0.00% 203.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 52,500
Change in OI 0
Bid Price 14.10
Offer Price 15.60
Bid Quantity 56,000
Offer Quantity 35,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
31-08-2017
OPTSTK
CE 130.00
0.00 0.00 0.00% 215.00
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 83.35
Offer Price 85.50
Bid Quantity 35,000
Offer Quantity 35,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
31-08-2017
OPTSTK
CE 140.00
0.00 0.00 0.00% 215.00
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 73.30
Offer Price 75.60
Bid Quantity 35,000
Offer Quantity 35,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
31-08-2017
OPTSTK
CE 185.00
14.90 0.00 0.00% 200.10
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 29.75
Offer Price 31.90
Bid Quantity 49,000
Offer Quantity 52,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
31-08-2017
OPTSTK
PE 185.00
1.30 0.00 0.00% 213.70
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 0.95
Offer Price 1.25
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
31-08-2017
OPTSTK
CE 125.00
0.00 0.00 0.00% 215.00
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 88.35
Offer Price 90.45
Bid Quantity 35,000
Offer Quantity 35,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
31-08-2017
OPTSTK
PE 230.00
20.80 0.00 0.00% 194.20
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 17.90
Offer Price 19.00
Bid Quantity 52,500
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
31-08-2017
OPTSTK
CE 160.00
0.00 0.00 0.00% 215.00
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 53.65
Offer Price 55.75
Bid Quantity 35,000
Offer Quantity 35,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
31-08-2017
OPTSTK
CE 170.00
0.00 0.00 0.00% 215.00
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 43.80
Offer Price 45.95
Bid Quantity 35,000
Offer Quantity 35,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
31-08-2017
OPTSTK
PE 170.00
1.50 0.00 0.00% 213.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 91,000
Change in OI 0
Bid Price 0.20
Offer Price 0.00
Bid Quantity 3,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
31-08-2017
OPTSTK
CE 180.00
0.00 0.00 0.00% 215.00
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 34.40
Offer Price 36.45
Bid Quantity 52,500
Offer Quantity 45,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
31-08-2017
OPTSTK
PE 180.00
0.60 0.00 0.00% 214.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,15,500
Change in OI 0
Bid Price 0.60
Offer Price 0.80
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
31-08-2017
OPTSTK
CE 250.00
1.45 0.00 0.00% 213.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 63,000
Change in OI 0
Bid Price 1.00
Offer Price 1.50
Bid Quantity 10,500
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
31-08-2017
OPTSTK
PE 250.00
0.00 0.00 0.00% 215.00
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 34.75
Offer Price 36.75
Bid Quantity 38,500
Offer Quantity 45,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
31-08-2017
OPTSTK
PE 240.00
27.95 0.00 0.00% 187.05
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 26.10
Offer Price 27.65
Bid Quantity 45,500
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
31-08-2017
OPTSTK
CE 150.00
63.00 0.00 0.00% 152.00
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 63.40
Offer Price 65.70
Bid Quantity 35,000
Offer Quantity 35,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
31-08-2017
OPTSTK
CE 245.00
1.55 0.00 0.00% 213.45
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 1.30
Offer Price 1.70
Bid Quantity 7,000
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
31-08-2017
OPTSTK
PE 245.00
0.00 0.00 0.00% 215.00
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 30.40
Offer Price 32.05
Bid Quantity 35,000
Offer Quantity 17,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
31-08-2017
OPTSTK
CE 120.00
0.00 0.00 0.00% 215.00
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 93.30
Offer Price 95.50
Bid Quantity 35,000
Offer Quantity 35,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
31-08-2017
OPTSTK
CE 165.00
0.00 0.00 0.00% 215.00
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 48.65
Offer Price 50.85
Bid Quantity 35,000
Offer Quantity 35,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
31-08-2017
OPTSTK
CE 235.00
3.00 0.00 0.00% 212.00
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 2.65
Offer Price 3.45
Bid Quantity 7,000
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
31-08-2017
OPTSTK
PE 235.00
24.85 0.00 0.00% 190.15
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 21.90
Offer Price 23.75
Bid Quantity 38,500
Offer Quantity 38,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
31-08-2017
OPTSTK
CE 155.00
0.00 0.00 0.00% 215.00
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 58.35
Offer Price 60.70
Bid Quantity 35,000
Offer Quantity 35,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
31-08-2017
OPTSTK
CE 145.00
0.00 0.00 0.00% 215.00
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 68.45
Offer Price 70.60
Bid Quantity 35,000
Offer Quantity 35,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
31-08-2017
OPTSTK
CE 255.00
0.00 0.00 0.00% 215.00
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 0.60
Offer Price 0.95
Bid Quantity 7,000
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
31-08-2017
OPTSTK
PE 255.00
0.00 0.00 0.00% 215.00
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 39.35
Offer Price 41.35
Bid Quantity 35,000
Offer Quantity 35,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
31-08-2017
OPTSTK
CE 175.00
0.00 0.00 0.00% 215.00
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 39.15
Offer Price 41.15
Bid Quantity 42,000
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
31-08-2017
OPTSTK
PE 175.00
0.50 0.00 0.00% 214.50
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 0.10
Offer Price 1.10
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
31-08-2017
OPTSTK
CE 210.00
11.55 -0.10 -0.86% 203.45
Previous Close 11.65
Open 12.65
High 13.00
Low 11.00
Vol 21,000
Open Interest (OI) 2,27,500
Change in OI 0
Bid Price 11.60
Offer Price 12.30
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
31-08-2017
OPTSTK
PE 200.00
3.60 -0.10 -2.70% 211.40
Previous Close 3.70
Open 3.40
High 3.80
Low 3.30
Vol 52,500
Open Interest (OI) 2,94,000
Change in OI -3,500
Bid Price 3.50
Offer Price 3.75
Bid Quantity 3,500
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
31-08-2017
OPTSTK
CE 240.00
2.05 -0.15 -6.82% 212.95
Previous Close 2.20
Open 2.10
High 2.10
Low 2.00
Vol 10,500
Open Interest (OI) 52,500
Change in OI 0
Bid Price 1.95
Offer Price 2.35
Bid Quantity 7,000
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
31-08-2017
OPTSTK
CE 225.00
5.00 -0.50 -9.09% 210.00
Previous Close 5.50
Open 5.25
High 5.25
Low 5.00
Vol 14,000
Open Interest (OI) 1,19,000
Change in OI 3,500
Bid Price 5.30
Offer Price 5.65
Bid Quantity 17,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
31-08-2017
OPTSTK
PE 195.00
2.40 -0.25 -9.43% 212.60
Previous Close 2.65
Open 2.55
High 2.70
Low 2.40
Vol 10,500
Open Interest (OI) 84,000
Change in OI 3,500
Bid Price 2.35
Offer Price 2.80
Bid Quantity 3,500
Offer Quantity 24,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
28-09-2017
OPTSTK
CE 230.00
0.00 0.00 0.00% 215.00
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 11.70
Bid Quantity 0
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
28-09-2017
OPTSTK
CE 210.00
0.00 0.00 0.00% 215.00
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 20.35
Bid Quantity 0
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
28-09-2017
OPTSTK
PE 210.00
0.00 0.00 0.00% 215.00
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 7.45
Offer Price 0.00
Bid Quantity 10,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
28-09-2017
OPTSTK
CE 220.00
0.00 0.00 0.00% 215.00
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 7.95
Offer Price 16.25
Bid Quantity 10,500
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
28-09-2017
OPTSTK
CE 215.00
0.00 0.00 0.00% 215.00
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 18.55
Bid Quantity 0
Offer Quantity 10,500

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.

Market Data provided by © Accord Fintech. © Copyright NDTV Convergence Limited 2017. All rights reserved.