Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
2071.30
Change Change %
-50.80 -2.39%

Updated:30 Oct, 2020, 15:59 PM IST

BSE
2072.30
Change Change %
-49.25 -2.32%

Updated:30 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-11-2020
OPTSTK
CE2280.00
12.00 5.90 96.72% 2059.30
Previous Close 6.10
Open 12.00
High 12.00
Low 12.00
Vol 300
Open Interest (OI) 300
Change in OI 0
Bid Price 7.10
Offer Price 10.05
Bid Quantity 1,200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-11-2020
OPTSTK
PE2040.00
36.90 16.90 84.50% 2034.40
Previous Close 20.00
Open 24.50
High 41.85
Low 24.50
Vol 1,69,200
Open Interest (OI) 29,700
Change in OI 27,900
Bid Price 32.40
Offer Price 37.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-11-2020
OPTSTK
PE2060.00
46.10 17.75 62.61% 2025.20
Previous Close 28.35
Open 34.90
High 50.40
Low 29.65
Vol 1,54,200
Open Interest (OI) 39,600
Change in OI 8,400
Bid Price 45.65
Offer Price 46.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-11-2020
OPTSTK
PE2080.00
56.05 20.10 55.91% 2015.25
Previous Close 35.95
Open 37.00
High 60.00
Low 36.80
Vol 1,17,900
Open Interest (OI) 25,500
Change in OI 1,800
Bid Price 49.20
Offer Price 57.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-11-2020
OPTSTK
PE2100.00
66.55 23.15 53.34% 2004.75
Previous Close 43.40
Open 48.00
High 71.85
Low 45.00
Vol 3,06,300
Open Interest (OI) 1,16,100
Change in OI -8,400
Bid Price 65.65
Offer Price 67.90
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-11-2020
OPTSTK
PE2120.00
79.65 27.15 51.71% 1991.65
Previous Close 52.50
Open 69.60
High 83.50
Low 55.00
Vol 52,500
Open Interest (OI) 30,900
Change in OI 14,700
Bid Price 76.20
Offer Price 82.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-11-2020
OPTSTK
PE2000.00
23.50 7.90 50.64% 2047.80
Previous Close 15.60
Open 16.55
High 27.55
Low 15.05
Vol 4,76,700
Open Interest (OI) 2,14,800
Change in OI 98,400
Bid Price 22.10
Offer Price 23.75
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-11-2020
OPTSTK
PE2140.00
92.95 29.30 46.03% 1978.35
Previous Close 63.65
Open 70.00
High 96.00
Low 65.40
Vol 33,900
Open Interest (OI) 35,100
Change in OI 6,300
Bid Price 90.00
Offer Price 94.40
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-11-2020
OPTSTK
PE2160.00
105.95 31.70 42.69% 1965.35
Previous Close 74.25
Open 74.20
High 108.40
Low 74.20
Vol 11,100
Open Interest (OI) 15,600
Change in OI -300
Bid Price 102.35
Offer Price 112.70
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-11-2020
OPTSTK
PE2200.00
141.00 41.00 41.00% 1930.30
Previous Close 100.00
Open 108.00
High 141.15
Low 108.00
Vol 4,200
Open Interest (OI) 16,200
Change in OI 0
Bid Price 135.85
Offer Price 141.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-11-2020
OPTSTK
PE1960.00
15.30 3.30 27.50% 2056.00
Previous Close 12.00
Open 12.00
High 17.40
Low 12.00
Vol 26,100
Open Interest (OI) 11,700
Change in OI 11,400
Bid Price 13.05
Offer Price 15.65
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-11-2020
OPTSTK
PE2300.00
227.90 47.90 26.61% 1843.40
Previous Close 180.00
Open 190.00
High 227.90
Low 190.00
Vol 1,200
Open Interest (OI) 6,300
Change in OI 300
Bid Price 225.70
Offer Price 231.10
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-11-2020
OPTSTK
PE1900.00
7.00 1.00 16.67% 2064.30
Previous Close 6.00
Open 5.85
High 9.00
Low 4.40
Vol 2,15,400
Open Interest (OI) 1,27,800
Change in OI 91,800
Bid Price 7.00
Offer Price 7.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-11-2020
OPTSTK
PE2580.00
468.00 28.00 6.36% 1603.30
Previous Close 440.00
Open 468.00
High 468.00
Low 468.00
Vol 300
Open Interest (OI) 600
Change in OI 300
Bid Price 438.35
Offer Price 571.30
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-11-2020
OPTSTK
CE2520.00
10.00 0.00 0.00% 2061.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 0.25
Offer Price 3.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-11-2020
OPTSTK
CE1620.00
500.00 0.00 0.00% 1571.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 429.65
Offer Price 519.20
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-11-2020
OPTSTK
PE2180.00
85.95 0.00 0.00% 1985.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,400
Change in OI 0
Bid Price 91.85
Offer Price 125.70
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-11-2020
OPTSTK
PE2340.00
190.00 0.00 0.00% 1881.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 233.70
Offer Price 295.85
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-11-2020
OPTSTK
PE2240.00
122.90 0.00 0.00% 1948.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 163.55
Offer Price 201.90
Bid Quantity 600
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-11-2020
OPTSTK
CE2360.00
2.15 0.00 0.00% 2069.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 2.55
Offer Price 5.95
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-11-2020
OPTSTK
CE2320.00
7.30 -0.10 -1.35% 2064.00
Previous Close 7.40
Open 7.30
High 7.30
Low 7.30
Vol 300
Open Interest (OI) 300
Change in OI 0
Bid Price 4.50
Offer Price 11.10
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-11-2020
OPTSTK
PE1980.00
19.50 -0.50 -2.50% 2051.80
Previous Close 20.00
Open 18.00
High 19.90
Low 18.00
Vol 1,500
Open Interest (OI) 1,200
Change in OI 0
Bid Price 17.05
Offer Price 19.90
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-11-2020
OPTSTK
CE2500.00
2.40 -0.65 -21.31% 2068.90
Previous Close 3.05
Open 2.60
High 2.80
Low 2.10
Vol 28,500
Open Interest (OI) 77,400
Change in OI 21,000
Bid Price 2.20
Offer Price 2.35
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-11-2020
OPTSTK
CE2340.00
4.35 -1.30 -23.01% 2066.95
Previous Close 5.65
Open 5.65
High 6.50
Low 4.35
Vol 24,900
Open Interest (OI) 17,100
Change in OI 7,800
Bid Price 4.50
Offer Price 4.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-11-2020
OPTSTK
CE2000.00
102.85 -43.20 -29.58% 1968.45
Previous Close 146.05
Open 135.35
High 135.35
Low 101.00
Vol 31,200
Open Interest (OI) 20,700
Change in OI -5,400
Bid Price 98.70
Offer Price 103.65
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-11-2020
OPTSTK
CE2100.00
45.80 -26.25 -36.43% 2025.50
Previous Close 72.05
Open 68.25
High 71.00
Low 44.50
Vol 2,59,500
Open Interest (OI) 1,03,500
Change in OI 1,00,200
Bid Price 45.80
Offer Price 45.90
Bid Quantity 600
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-11-2020
OPTSTK
CE2120.00
37.55 -23.95 -38.94% 2033.75
Previous Close 61.50
Open 61.95
High 61.95
Low 37.10
Vol 1,90,800
Open Interest (OI) 53,700
Change in OI 46,800
Bid Price 37.05
Offer Price 38.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-11-2020
OPTSTK
CE2400.00
3.40 -2.25 -39.82% 2067.90
Previous Close 5.65
Open 5.25
High 5.25
Low 3.25
Vol 73,200
Open Interest (OI) 58,500
Change in OI 11,700
Bid Price 3.10
Offer Price 3.40
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-11-2020
OPTSTK
CE2220.00
14.80 -9.90 -40.08% 2056.50
Previous Close 24.70
Open 24.05
High 24.05
Low 14.40
Vol 57,600
Open Interest (OI) 27,900
Change in OI 10,500
Bid Price 14.80
Offer Price 15.20
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-11-2020
OPTSTK
CE2260.00
10.00 -6.80 -40.48% 2061.30
Previous Close 16.80
Open 15.75
High 15.75
Low 9.80
Vol 38,100
Open Interest (OI) 21,300
Change in OI 12,000
Bid Price 9.05
Offer Price 11.15
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-11-2020
OPTSTK
CE2140.00
31.15 -21.25 -40.55% 2040.15
Previous Close 52.40
Open 60.00
High 60.00
Low 30.85
Vol 2,16,000
Open Interest (OI) 70,200
Change in OI 34,500
Bid Price 31.15
Offer Price 31.40
Bid Quantity 1,200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-11-2020
OPTSTK
CE2200.00
18.10 -12.45 -40.75% 2053.20
Previous Close 30.55
Open 31.90
High 31.90
Low 17.55
Vol 4,50,600
Open Interest (OI) 2,84,100
Change in OI 80,100
Bid Price 17.80
Offer Price 18.10
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-11-2020
OPTSTK
CE2160.00
25.90 -18.00 -41.00% 2045.40
Previous Close 43.90
Open 44.50
High 45.80
Low 25.60
Vol 2,08,800
Open Interest (OI) 70,800
Change in OI 20,700
Bid Price 25.65
Offer Price 26.15
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-11-2020
OPTSTK
CE2240.00
11.90 -8.45 -41.52% 2059.40
Previous Close 20.35
Open 18.05
High 18.65
Low 11.90
Vol 1,52,700
Open Interest (OI) 61,800
Change in OI -19,500
Bid Price 11.85
Offer Price 12.05
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-11-2020
OPTSTK
CE2180.00
21.25 -15.75 -42.57% 2050.05
Previous Close 37.00
Open 34.00
High 34.10
Low 21.20
Vol 1,26,900
Open Interest (OI) 50,100
Change in OI 23,100
Bid Price 21.30
Offer Price 21.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-11-2020
OPTSTK
CE2300.00
6.45 -4.80 -42.67% 2064.85
Previous Close 11.25
Open 10.00
High 10.15
Low 6.45
Vol 2,02,800
Open Interest (OI) 1,51,800
Change in OI -20,100
Bid Price 6.65
Offer Price 6.75
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-11-2020
OPTSTK
CE2060.00
64.00 -56.00 -46.67% 2007.30
Previous Close 120.00
Open 65.50
High 66.00
Low 64.00
Vol 3,000
Open Interest (OI) 2,400
Change in OI 0
Bid Price 63.90
Offer Price 66.40
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-11-2020
OPTSTK
PE1920.00
9.60 -18.30 -65.59% 2061.70
Previous Close 27.90
Open 1.10
High 10.65
Low 1.10
Vol 9,900
Open Interest (OI) 4,800
Change in OI 0
Bid Price 8.00
Offer Price 11.00
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-11-2020
OPTSTK
PE2020.00
29.70 -62.05 -67.63% 2041.60
Previous Close 91.75
Open 24.70
High 33.20
Low 24.70
Vol 12,000
Open Interest (OI) 4,800
Change in OI 0
Bid Price 12.40
Offer Price 30.60
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-11-2020
OPTSTK
CE2080.00
54.60 -174.40 -76.16% 2016.70
Previous Close 229.00
Open 57.60
High 58.80
Low 53.50
Vol 40,800
Open Interest (OI) 20,700
Change in OI 0
Bid Price 54.25
Offer Price 54.95
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-11-2020
OPTSTK
PE1860.00
4.85 -39.45 -89.05% 2066.45
Previous Close 44.30
Open 6.00
High 6.10
Low 4.85
Vol 900
Open Interest (OI) 300
Change in OI 0
Bid Price 2.50
Offer Price 6.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-11-2020
OPTSTK
PE1800.00
3.00 -29.10 -90.65% 2068.30
Previous Close 32.10
Open 4.50
High 4.50
Low 2.00
Vol 2,400
Open Interest (OI) 1,500
Change in OI 0
Bid Price 2.35
Offer Price 3.00
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-11-2020
OPTSTK
CE2580.00
1.50 -52.40 -97.22% 2069.80
Previous Close 53.90
Open 0.20
High 1.50
Low 0.20
Vol 600
Open Interest (OI) 300
Change in OI 0
Bid Price 0.20
Offer Price 2.75
Bid Quantity 900
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
31-12-2020
OPTSTK
PE2000.00
54.00 24.00 80.00% 2017.30
Previous Close 30.00
Open 36.00
High 58.00
Low 36.00
Vol 68,400
Open Interest (OI) 54,900
Change in OI 53,700
Bid Price 52.10
Offer Price 53.60
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
31-12-2020
OPTSTK
PE2100.00
99.95 -72.30 -41.97% 1971.35
Previous Close 172.25
Open 76.00
High 99.95
Low 76.00
Vol 900
Open Interest (OI) 900
Change in OI 0
Bid Price 51.00
Offer Price 0.00
Bid Quantity 300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
31-12-2020
OPTSTK
PE1980.00
46.50 -66.70 -58.92% 2024.80
Previous Close 113.20
Open 49.30
High 49.30
Low 46.50
Vol 1,200
Open Interest (OI) 900
Change in OI 0
Bid Price 40.00
Offer Price 47.30
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
31-12-2020
OPTSTK
CE2200.00
46.00 -70.05 -60.36% 2025.30
Previous Close 116.05
Open 45.45
High 46.00
Low 45.45
Vol 600
Open Interest (OI) 600
Change in OI 0
Bid Price 35.00
Offer Price 55.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
31-12-2020
OPTSTK
PE1900.00
27.00 -54.70 -66.95% 2044.30
Previous Close 81.70
Open 28.00
High 28.00
Low 23.00
Vol 4,800
Open Interest (OI) 4,500
Change in OI 0
Bid Price 24.00
Offer Price 27.50
Bid Quantity 600
Offer Quantity 300

PUT/CALL Ratio (PCR)

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

Options Chain

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

Top
Listen to the latest songs, only on JioSaavn.com