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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
233.90
Change Change %
4.75 2.07%

Updated:16 Aug, 2017, 15:19 PM IST

BSE
233.60
Change Change %
4.50 1.96%

Updated:16 Aug, 2017, 15:55 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
31-08-2017
OPTSTK
PE 230.00
6.80 0.30 4.62% 227.10
Previous Close 6.50
Open 5.55
High 7.30
Low 5.35
Vol 9,83,500
Open Interest (OI) 10,08,000
Change in OI 42,000
Bid Price 6.40
Offer Price 6.80
Bid Quantity 14,000
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
31-08-2017
OPTSTK
CE 205.00
26.50 0.00 0.00% 207.40
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 24.40
Offer Price 26.10
Bid Quantity 21,000
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
31-08-2017
OPTSTK
PE 130.00
0.00 0.00 0.00% 233.90
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 0.30
Bid Quantity 0
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
31-08-2017
OPTSTK
PE 185.00
0.50 0.00 0.00% 233.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,44,000
Change in OI 0
Bid Price 0.35
Offer Price 0.50
Bid Quantity 7,000
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
31-08-2017
OPTSTK
PE 125.00
0.00 0.00 0.00% 233.90
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 0.30
Bid Quantity 0
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
31-08-2017
OPTSTK
PE 160.00
0.20 0.00 0.00% 233.70
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 0.05
Offer Price 0.30
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
31-08-2017
OPTSTK
PE 260.00
22.30 0.00 0.00% 211.60
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 28.45
Offer Price 33.70
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
31-08-2017
OPTSTK
PE 170.00
0.20 0.00 0.00% 233.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,29,500
Change in OI 0
Bid Price 0.10
Offer Price 0.40
Bid Quantity 17,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
31-08-2017
OPTSTK
CE 275.00
0.25 0.00 0.00% 233.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,11,500
Change in OI 0
Bid Price 0.15
Offer Price 0.20
Bid Quantity 38,500
Offer Quantity 35,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
31-08-2017
OPTSTK
CE 150.00
72.00 0.00 0.00% 161.90
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 77.90
Offer Price 80.25
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
31-08-2017
OPTSTK
PE 150.00
0.00 0.00 0.00% 233.90
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 0.30
Bid Quantity 0
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
31-08-2017
OPTSTK
PE 165.00
0.15 0.00 0.00% 233.75
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 2.50
Bid Quantity 66,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
31-08-2017
OPTSTK
CE 190.00
29.90 0.00 0.00% 204.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 31,500
Change in OI 0
Bid Price 28.00
Offer Price 64.50
Bid Quantity 7,000
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
31-08-2017
OPTSTK
CE 195.00
27.50 0.00 0.00% 206.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 38,500
Change in OI 0
Bid Price 7.60
Offer Price 61.60
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
31-08-2017
OPTSTK
CE 200.00
29.90 0.00 0.00% 204.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,39,500
Change in OI 0
Bid Price 28.05
Offer Price 30.45
Bid Quantity 10,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
31-08-2017
OPTSTK
PE 255.00
15.85 0.00 0.00% 218.05
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 21.65
Offer Price 29.10
Bid Quantity 10,500
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
31-08-2017
OPTSTK
PE 265.00
0.00 0.00 0.00% 233.90
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 30.75
Offer Price 39.60
Bid Quantity 35,000
Offer Quantity 35,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
31-08-2017
OPTSTK
PE 175.00
0.40 0.00 0.00% 233.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 31,500
Change in OI 0
Bid Price 0.15
Offer Price 0.40
Bid Quantity 52,500
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
31-08-2017
OPTSTK
PE 225.00
4.50 -0.05 -1.10% 229.40
Previous Close 4.55
Open 3.95
High 5.10
Low 3.75
Vol 8,26,000
Open Interest (OI) 11,79,500
Change in OI 1,33,000
Bid Price 4.45
Offer Price 4.55
Bid Quantity 7,000
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
31-08-2017
OPTSTK
PE 240.00
12.80 -0.30 -2.29% 221.10
Previous Close 13.10
Open 11.55
High 13.50
Low 11.05
Vol 63,000
Open Interest (OI) 5,18,000
Change in OI -14,000
Bid Price 12.65
Offer Price 13.40
Bid Quantity 3,500
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
31-08-2017
OPTSTK
PE 220.00
3.15 -0.10 -3.08% 230.75
Previous Close 3.25
Open 2.55
High 3.50
Low 2.55
Vol 15,96,000
Open Interest (OI) 19,04,000
Change in OI 1,47,000
Bid Price 3.10
Offer Price 3.15
Bid Quantity 3,500
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
31-08-2017
OPTSTK
CE 215.00
15.70 -0.50 -3.09% 218.20
Previous Close 16.20
Open 15.70
High 15.70
Low 15.70
Vol 7,000
Open Interest (OI) 1,40,000
Change in OI 0
Bid Price 16.00
Offer Price 16.75
Bid Quantity 7,000
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
31-08-2017
OPTSTK
PE 235.00
8.95 -0.50 -5.29% 224.95
Previous Close 9.45
Open 7.95
High 9.00
Low 7.95
Vol 38,500
Open Interest (OI) 3,11,500
Change in OI 3,500
Bid Price 9.10
Offer Price 9.65
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
31-08-2017
OPTSTK
CE 225.00
8.90 -0.60 -6.32% 225.00
Previous Close 9.50
Open 10.40
High 11.05
Low 8.15
Vol 1,19,000
Open Interest (OI) 9,48,500
Change in OI -7,000
Bid Price 8.75
Offer Price 9.10
Bid Quantity 38,500
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
31-08-2017
OPTSTK
PE 215.00
2.20 -0.15 -6.38% 231.70
Previous Close 2.35
Open 2.30
High 2.50
Low 1.90
Vol 2,55,500
Open Interest (OI) 5,56,500
Change in OI 10,500
Bid Price 2.10
Offer Price 2.20
Bid Quantity 10,500
Offer Quantity 24,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
31-08-2017
OPTSTK
CE 210.00
20.85 -1.45 -6.50% 213.05
Previous Close 22.30
Open 20.85
High 20.85
Low 20.85
Vol 3,500
Open Interest (OI) 2,41,500
Change in OI 0
Bid Price 20.40
Offer Price 21.15
Bid Quantity 14,000
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
31-08-2017
OPTSTK
CE 220.00
12.20 -0.95 -7.22% 221.70
Previous Close 13.15
Open 14.80
High 14.80
Low 11.75
Vol 1,22,500
Open Interest (OI) 7,77,000
Change in OI -10,500
Bid Price 12.10
Offer Price 12.55
Bid Quantity 31,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
31-08-2017
OPTSTK
PE 190.00
0.55 -0.05 -8.33% 233.35
Previous Close 0.60
Open 0.60
High 0.65
Low 0.45
Vol 1,54,000
Open Interest (OI) 11,69,000
Change in OI 3,500
Bid Price 0.50
Offer Price 0.60
Bid Quantity 21,000
Offer Quantity 84,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
31-08-2017
OPTSTK
PE 210.00
1.55 -0.15 -8.82% 232.35
Previous Close 1.70
Open 1.55
High 1.80
Low 1.40
Vol 4,62,000
Open Interest (OI) 14,17,500
Change in OI 52,500
Bid Price 1.50
Offer Price 1.60
Bid Quantity 21,000
Offer Quantity 17,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
31-08-2017
OPTSTK
PE 180.00
0.40 -0.05 -11.11% 233.50
Previous Close 0.45
Open 0.35
High 0.40
Low 0.35
Vol 45,500
Open Interest (OI) 10,64,000
Change in OI -28,000
Bid Price 0.35
Offer Price 0.45
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
31-08-2017
OPTSTK
CE 230.00
5.85 -0.80 -12.03% 228.05
Previous Close 6.65
Open 7.45
High 8.00
Low 5.55
Vol 30,13,500
Open Interest (OI) 17,53,500
Change in OI 31,500
Bid Price 5.80
Offer Price 6.00
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
0.70 -0.10 -12.50% 233.20
Previous Close 0.80
Open 0.70
High 0.80
Low 0.65
Vol 84,000
Open Interest (OI) 8,68,000
Change in OI 3,500
Bid Price 0.65
Offer Price 0.75
Bid Quantity 21,000
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
31-08-2017
OPTSTK
CE 235.00
3.90 -0.60 -13.33% 230.00
Previous Close 4.50
Open 5.25
High 5.35
Low 3.60
Vol 12,81,000
Open Interest (OI) 14,87,500
Change in OI 56,000
Bid Price 3.85
Offer Price 3.95
Bid Quantity 10,500
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
31-08-2017
OPTSTK
PE 200.00
0.90 -0.15 -14.29% 233.00
Previous Close 1.05
Open 0.90
High 1.00
Low 0.80
Vol 3,85,000
Open Interest (OI) 16,87,000
Change in OI -3,500
Bid Price 0.85
Offer Price 0.90
Bid Quantity 49,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
31-08-2017
OPTSTK
PE 250.00
20.15 -4.35 -17.76% 213.75
Previous Close 24.50
Open 20.15
High 20.15
Low 20.15
Vol 3,500
Open Interest (OI) 1,29,500
Change in OI 0
Bid Price 20.75
Offer Price 22.15
Bid Quantity 3,500
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
31-08-2017
OPTSTK
CE 245.00
1.55 -0.35 -18.42% 232.35
Previous Close 1.90
Open 2.10
High 2.25
Low 1.50
Vol 5,28,500
Open Interest (OI) 8,82,000
Change in OI 0
Bid Price 1.50
Offer Price 1.60
Bid Quantity 21,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
31-08-2017
OPTSTK
PE 205.00
1.10 -0.25 -18.52% 232.80
Previous Close 1.35
Open 1.10
High 1.25
Low 1.05
Vol 1,08,500
Open Interest (OI) 6,72,000
Change in OI 7,000
Bid Price 1.10
Offer Price 1.20
Bid Quantity 59,500
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
31-08-2017
OPTSTK
CE 240.00
2.40 -0.55 -18.64% 231.50
Previous Close 2.95
Open 3.40
High 3.50
Low 2.25
Vol 11,20,000
Open Interest (OI) 24,25,500
Change in OI -63,000
Bid Price 2.40
Offer Price 2.50
Bid Quantity 17,500
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
31-08-2017
OPTSTK
CE 260.00
0.45 -0.15 -25.00% 233.45
Previous Close 0.60
Open 0.65
High 0.65
Low 0.45
Vol 3,43,000
Open Interest (OI) 15,89,000
Change in OI 77,000
Bid Price 0.40
Offer Price 0.50
Bid Quantity 1,33,000
Offer Quantity 1,40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
31-08-2017
OPTSTK
CE 250.00
0.95 -0.35 -26.92% 232.95
Previous Close 1.30
Open 1.30
High 1.45
Low 0.90
Vol 5,98,500
Open Interest (OI) 22,08,500
Change in OI -7,000
Bid Price 0.95
Offer Price 1.05
Bid Quantity 28,000
Offer Quantity 31,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
31-08-2017
OPTSTK
CE 255.00
0.65 -0.25 -27.78% 233.25
Previous Close 0.90
Open 0.95
High 0.95
Low 0.65
Vol 63,000
Open Interest (OI) 7,21,000
Change in OI 17,500
Bid Price 0.60
Offer Price 0.70
Bid Quantity 45,500
Offer Quantity 31,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
31-08-2017
OPTSTK
CE 270.00
0.25 -0.10 -28.57% 233.65
Previous Close 0.35
Open 0.35
High 0.35
Low 0.20
Vol 73,500
Open Interest (OI) 10,01,000
Change in OI -14,000
Bid Price 0.20
Offer Price 0.30
Bid Quantity 35,000
Offer Quantity 45,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
31-08-2017
OPTSTK
PE 245.00
16.00 -7.50 -31.91% 217.90
Previous Close 23.50
Open 15.65
High 16.00
Low 15.65
Vol 7,000
Open Interest (OI) 2,13,500
Change in OI -3,500
Bid Price 16.65
Offer Price 17.90
Bid Quantity 3,500
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
31-08-2017
OPTSTK
CE 265.00
0.30 -0.20 -40.00% 233.60
Previous Close 0.50
Open 0.50
High 0.50
Low 0.30
Vol 73,500
Open Interest (OI) 8,05,000
Change in OI 17,500
Bid Price 0.25
Offer Price 0.35
Bid Quantity 42,000
Offer Quantity 31,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
31-08-2017
OPTSTK
CE 280.00
0.10 -0.10 -50.00% 233.80
Previous Close 0.20
Open 0.20
High 0.20
Low 0.10
Vol 10,500
Open Interest (OI) 73,500
Change in OI 7,000
Bid Price 0.05
Offer Price 0.15
Bid Quantity 73,500
Offer Quantity 38,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
31-08-2017
OPTSTK
PE 120.00
0.05 -0.15 -75.00% 233.85
Previous Close 0.20
Open 0.05
High 0.05
Low 0.05
Vol 3,500
Open Interest (OI) 3,500
Change in OI -3,500
Bid Price 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
28-09-2017
OPTSTK
CE 245.00
7.60 6.40 533.33% 226.30
Previous Close 1.20
Open 7.60
High 7.60
Low 7.60
Vol 3,500
Open Interest (OI) 3,500
Change in OI 3,500
Bid Price 2.15
Offer Price 6.40
Bid Quantity 3,500
Offer Quantity 35,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
28-09-2017
OPTSTK
CE 240.00
7.10 0.50 7.58% 226.80
Previous Close 6.60
Open 8.80
High 8.80
Low 6.00
Vol 14,000
Open Interest (OI) 49,000
Change in OI 3,500
Bid Price 6.00
Offer Price 7.05
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
28-09-2017
OPTSTK
CE 225.00
19.00 0.00 0.00% 214.90
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 11.50
Offer Price 14.40
Bid Quantity 21,000
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
28-09-2017
OPTSTK
PE 225.00
9.85 0.00 0.00% 224.05
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 7.70
Offer Price 9.55
Bid Quantity 3,500
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
28-09-2017
OPTSTK
CE 270.00
0.00 0.00 0.00% 233.90
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 0.15
Offer Price 2.80
Bid Quantity 14,000
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
28-09-2017
OPTSTK
PE 270.00
0.00 0.00 0.00% 233.90
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 39.75
Offer Price 43.40
Bid Quantity 14,000
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
28-09-2017
OPTSTK
CE 205.00
0.00 0.00 0.00% 233.90
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 25.40
Offer Price 28.30
Bid Quantity 7,000
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
28-09-2017
OPTSTK
PE 205.00
0.00 0.00 0.00% 233.90
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 1.80
Offer Price 3.75
Bid Quantity 10,500
Offer Quantity 35,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
28-09-2017
OPTSTK
CE 215.00
18.20 0.00 0.00% 215.70
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 17.00
Offer Price 20.65
Bid Quantity 31,500
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
28-09-2017
OPTSTK
PE 245.00
0.00 0.00 0.00% 233.90
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 18.60
Offer Price 21.80
Bid Quantity 21,000
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
28-09-2017
OPTSTK
CE 185.00
0.00 0.00 0.00% 233.90
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 42.15
Offer Price 46.45
Bid Quantity 21,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
28-09-2017
OPTSTK
PE 185.00
0.00 0.00 0.00% 233.90
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 0.15
Offer Price 2.40
Bid Quantity 3,500
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
28-09-2017
OPTSTK
CE 220.00
16.10 0.00 0.00% 217.80
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 13.80
Offer Price 17.45
Bid Quantity 31,500
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
28-09-2017
OPTSTK
PE 220.00
7.00 0.00 0.00% 226.90
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 5.50
Offer Price 7.65
Bid Quantity 21,000
Offer Quantity 35,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
28-09-2017
OPTSTK
CE 230.00
0.00 0.00 0.00% 233.90
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 9.40
Offer Price 11.10
Bid Quantity 7,000
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
28-09-2017
OPTSTK
CE 280.00
0.00 0.00 0.00% 233.90
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 0.15
Offer Price 2.35
Bid Quantity 7,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
28-09-2017
OPTSTK
PE 280.00
0.00 0.00 0.00% 233.90
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 48.75
Offer Price 52.55
Bid Quantity 14,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
28-09-2017
OPTSTK
CE 235.00
9.00 0.00 0.00% 224.90
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 7.05
Offer Price 8.90
Bid Quantity 14,000
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
28-09-2017
OPTSTK
PE 235.00
8.00 0.00 0.00% 225.90
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 12.00
Offer Price 14.90
Bid Quantity 21,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
28-09-2017
OPTSTK
CE 260.00
6.25 0.00 0.00% 227.65
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 1.65
Offer Price 3.55
Bid Quantity 3,500
Offer Quantity 31,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
28-09-2017
OPTSTK
PE 260.00
0.00 0.00 0.00% 233.90
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 31.00
Offer Price 34.35
Bid Quantity 7,000
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
28-09-2017
OPTSTK
CE 190.00
0.00 0.00 0.00% 233.90
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 37.50
Offer Price 41.55
Bid Quantity 21,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
28-09-2017
OPTSTK
PE 190.00
0.00 0.00 0.00% 233.90
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 0.35
Offer Price 2.55
Bid Quantity 3,500
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
28-09-2017
OPTSTK
CE 195.00
0.00 0.00 0.00% 233.90
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 33.90
Offer Price 37.35
Bid Quantity 7,000
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
28-09-2017
OPTSTK
PE 195.00
0.00 0.00 0.00% 233.90
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 0.65
Offer Price 2.90
Bid Quantity 7,000
Offer Quantity 35,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
28-09-2017
OPTSTK
CE 170.00
0.00 0.00 0.00% 233.90
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 56.45
Offer Price 60.90
Bid Quantity 21,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
28-09-2017
OPTSTK
CE 180.00
0.00 0.00 0.00% 233.90
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 46.95
Offer Price 51.30
Bid Quantity 21,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
28-09-2017
OPTSTK
PE 180.00
0.00 0.00 0.00% 233.90
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 0.15
Offer Price 2.00
Bid Quantity 3,500
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
28-09-2017
OPTSTK
CE 250.00
6.50 0.00 0.00% 227.40
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 3.05
Offer Price 4.50
Bid Quantity 7,000
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
28-09-2017
OPTSTK
PE 250.00
0.00 0.00 0.00% 233.90
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 22.35
Offer Price 25.50
Bid Quantity 21,000
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
28-09-2017
OPTSTK
CE 200.00
0.00 0.00 0.00% 233.90
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 29.40
Offer Price 32.75
Bid Quantity 7,000
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
28-09-2017
OPTSTK
PE 200.00
1.80 0.00 0.00% 232.10
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 1.40
Offer Price 2.50
Bid Quantity 3,500
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
28-09-2017
OPTSTK
CE 210.00
18.80 0.00 0.00% 215.10
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 20.95
Offer Price 24.50
Bid Quantity 21,000
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
28-09-2017
OPTSTK
PE 210.00
0.00 0.00 0.00% 233.90
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 2.75
Offer Price 4.75
Bid Quantity 10,500
Offer Quantity 35,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
28-09-2017
OPTSTK
CE 255.00
0.00 0.00 0.00% 233.90
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 2.00
Offer Price 4.40
Bid Quantity 17,500
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
28-09-2017
OPTSTK
PE 255.00
0.00 0.00 0.00% 233.90
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 26.50
Offer Price 30.00
Bid Quantity 21,000
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
28-09-2017
OPTSTK
CE 275.00
0.00 0.00 0.00% 233.90
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 0.20
Offer Price 2.65
Bid Quantity 7,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
28-09-2017
OPTSTK
PE 275.00
0.00 0.00 0.00% 233.90
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 44.25
Offer Price 47.80
Bid Quantity 14,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
28-09-2017
OPTSTK
PE 240.00
12.60 0.00 0.00% 221.30
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 15.40
Offer Price 18.40
Bid Quantity 21,000
Offer Quantity 35,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
28-09-2017
OPTSTK
CE 265.00
0.00 0.00 0.00% 233.90
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 1.00
Offer Price 3.30
Bid Quantity 7,000
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
28-09-2017
OPTSTK
PE 265.00
0.00 0.00 0.00% 233.90
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 34.85
Offer Price 38.75
Bid Quantity 14,000
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
28-09-2017
OPTSTK
CE 175.00
0.00 0.00 0.00% 233.90
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 51.80
Offer Price 56.35
Bid Quantity 21,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
28-09-2017
OPTSTK
PE 230.00
11.00 -0.40 -3.51% 222.90
Previous Close 11.40
Open 11.00
High 11.00
Low 11.00
Vol 3,500
Open Interest (OI) 21,000
Change in OI 0
Bid Price 9.75
Offer Price 12.20
Bid Quantity 14,000
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
28-09-2017
OPTSTK
PE 215.00
5.65 -0.50 -8.13% 228.25
Previous Close 6.15
Open 5.65
High 5.65
Low 5.65
Vol 3,500
Open Interest (OI) 3,500
Change in OI 0
Bid Price 4.20
Offer Price 5.70
Bid Quantity 3,500
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
26-10-2017
OPTSTK
CE 250.00
0.00 0.00 0.00% 233.90
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 13.05
Bid Quantity 0
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
26-10-2017
OPTSTK
CE 230.00
0.00 0.00 0.00% 233.90
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 21.10
Bid Quantity 0
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDALCO
26-10-2017
OPTSTK
CE 240.00
0.00 0.00 0.00% 233.90
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 16.65
Bid Quantity 0
Offer Quantity 7,000

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.

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