Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
2060.90
Change Change %
8.35 0.41%

Updated:24 Sep, 2020, 15:59 PM IST

BSE
2060.30
Change Change %
7.45 0.36%

Updated:24 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
CE2580.00
0.10 0.05 100.00% 2060.80
Previous Close 0.05
Open 0.10
High 0.10
Low 0.10
Vol 900
Open Interest (OI) 3,300
Change in OI 0
Bid Price 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
PE2280.00
220.00 75.35 52.09% 1840.90
Previous Close 144.65
Open 220.00
High 220.00
Low 220.00
Vol 600
Open Interest (OI) 600
Change in OI 0
Bid Price 203.80
Offer Price 236.35
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
CE2020.00
44.00 12.55 39.90% 2016.90
Previous Close 31.45
Open 25.00
High 57.55
Low 24.00
Vol 2,100
Open Interest (OI) 4,200
Change in OI -600
Bid Price 0.00
Offer Price 59.25
Bid Quantity 0
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
CE2000.00
75.00 21.30 39.66% 1985.90
Previous Close 53.70
Open 43.05
High 80.70
Low 40.30
Vol 6,000
Open Interest (OI) 2,400
Change in OI -2,100
Bid Price 50.65
Offer Price 80.65
Bid Quantity 600
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
CE1980.00
91.60 24.60 36.72% 1969.30
Previous Close 67.00
Open 91.60
High 91.60
Low 91.60
Vol 300
Open Interest (OI) 600
Change in OI 0
Bid Price 0.05
Offer Price 97.05
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
CE2040.00
22.00 3.00 15.79% 2038.90
Previous Close 19.00
Open 15.00
High 38.00
Low 9.00
Vol 60,900
Open Interest (OI) 5,700
Change in OI -8,700
Bid Price 0.00
Offer Price 36.60
Bid Quantity 0
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
PE2200.00
154.90 9.90 6.83% 1906.00
Previous Close 145.00
Open 159.85
High 162.00
Low 122.00
Vol 39,900
Open Interest (OI) 48,000
Change in OI -8,100
Bid Price 135.00
Offer Price 160.00
Bid Quantity 600
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
PE2140.00
88.00 2.55 2.98% 1972.90
Previous Close 85.45
Open 85.45
High 100.00
Low 65.00
Vol 15,300
Open Interest (OI) 32,100
Change in OI -2,400
Bid Price 34.05
Offer Price 94.15
Bid Quantity 6,900
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
PE2160.00
106.85 0.85 0.80% 1954.05
Previous Close 106.00
Open 124.00
High 124.00
Low 90.00
Vol 6,900
Open Interest (OI) 18,600
Change in OI -5,100
Bid Price 90.10
Offer Price 310.75
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
PE1800.00
0.25 0.00 0.00% 2060.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
CE2380.00
0.05 0.00 0.00% 2060.85
Previous Close 0.05
Open 0.45
High 0.45
Low 0.05
Vol 3,000
Open Interest (OI) 1,800
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
CE2480.00
0.20 0.00 0.00% 2060.70
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 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
CE2340.00
0.10 0.00 0.00% 2060.80
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 900
Open Interest (OI) 12,300
Change in OI -900
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
PE2340.00
220.00 0.00 0.00% 1840.90
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 207.25
Offer Price 296.05
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
CE2320.00
0.05 0.00 0.00% 2060.85
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 3,900
Open Interest (OI) 78,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 9,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
PE2320.00
171.95 0.00 0.00% 1888.95
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 195.05
Offer Price 473.10
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
PE2360.00
320.00 0.00 0.00% 1740.90
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 215.45
Offer Price 513.10
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
CE2400.00
0.05 0.00 0.00% 2060.85
Previous Close 0.05
Open 0.05
High 0.35
Low 0.05
Vol 9,300
Open Interest (OI) 33,600
Change in OI -3,900
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
PE2400.00
365.00 0.00 0.00% 1695.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,800
Change in OI 0
Bid Price 177.15
Offer Price 553.05
Bid Quantity 6,900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
CE1960.00
74.55 0.00 0.00% 1986.35
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 0.10
Offer Price 192.50
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
PE2300.00
242.40 -3.00 -1.22% 1818.50
Previous Close 245.40
Open 255.00
High 260.00
Low 235.00
Vol 8,100
Open Interest (OI) 4,800
Change in OI -3,300
Bid Price 223.60
Offer Price 451.30
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
PE2240.00
180.00 -5.00 -2.70% 1880.90
Previous Close 185.00
Open 200.20
High 200.20
Low 180.00
Vol 1,200
Open Interest (OI) 1,800
Change in OI 0
Bid Price 162.10
Offer Price 390.90
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
PE2220.00
159.65 -5.35 -3.24% 1901.25
Previous Close 165.00
Open 170.00
High 170.00
Low 145.80
Vol 2,100
Open Interest (OI) 11,400
Change in OI -600
Bid Price 142.05
Offer Price 370.90
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
PE2120.00
63.60 -5.40 -7.83% 1997.30
Previous Close 69.00
Open 84.35
High 84.35
Low 45.00
Vol 12,900
Open Interest (OI) 16,800
Change in OI -6,300
Bid Price 47.45
Offer Price 263.60
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
PE2100.00
42.00 -4.00 -8.70% 2018.90
Previous Close 46.00
Open 45.10
High 62.50
Low 23.95
Vol 1,19,700
Open Interest (OI) 49,500
Change in OI -59,700
Bid Price 38.10
Offer Price 0.00
Bid Quantity 300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
PE2260.00
220.00 -28.00 -11.29% 1840.90
Previous Close 248.00
Open 215.00
High 234.00
Low 215.00
Vol 2,700
Open Interest (OI) 1,800
Change in OI 0
Bid Price 86.50
Offer Price 215.05
Bid Quantity 6,900
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
PE2180.00
106.15 -21.90 -17.10% 1954.75
Previous Close 128.05
Open 128.05
High 140.10
Low 106.00
Vol 8,100
Open Interest (OI) 7,200
Change in OI -3,600
Bid Price 102.85
Offer Price 333.70
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
PE2080.00
20.00 -8.70 -30.31% 2040.90
Previous Close 28.70
Open 40.00
High 40.35
Low 7.00
Vol 48,300
Open Interest (OI) 16,500
Change in OI -18,300
Bid Price 20.00
Offer Price 181.35
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
CE2360.00
0.10 -0.05 -33.33% 2060.80
Previous Close 0.15
Open 0.05
High 0.10
Low 0.05
Vol 1,800
Open Interest (OI) 3,000
Change in OI 300
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
CE2500.00
0.05 -0.05 -50.00% 2060.85
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 16,800
Open Interest (OI) 27,000
Change in OI -16,500
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
PE2000.00
0.30 -0.70 -70.00% 2060.60
Previous Close 1.00
Open 1.55
High 8.85
Low 0.05
Vol 51,900
Open Interest (OI) 1,60,500
Change in OI -24,300
Bid Price 0.00
Offer Price 0.30
Bid Quantity 0
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
CE2220.00
0.10 -0.30 -75.00% 2060.80
Previous Close 0.40
Open 0.10
High 0.20
Low 0.05
Vol 10,800
Open Interest (OI) 66,300
Change in OI -5,400
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 8,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
PE1900.00
0.05 -0.15 -75.00% 2060.85
Previous Close 0.20
Open 0.25
High 0.25
Low 0.05
Vol 4,500
Open Interest (OI) 16,200
Change in OI -4,500
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
PE1980.00
0.15 -0.55 -78.57% 2060.75
Previous Close 0.70
Open 0.95
High 1.50
Low 0.05
Vol 11,100
Open Interest (OI) 13,500
Change in OI -5,100
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
CE2140.00
0.10 -0.45 -81.82% 2060.80
Previous Close 0.55
Open 0.10
High 1.95
Low 0.05
Vol 1,06,500
Open Interest (OI) 67,500
Change in OI -34,500
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
CE2240.00
0.05 -0.25 -83.33% 2060.85
Previous Close 0.30
Open 0.25
High 0.25
Low 0.05
Vol 17,400
Open Interest (OI) 57,000
Change in OI -11,100
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 11,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
CE2300.00
0.05 -0.30 -85.71% 2060.85
Previous Close 0.35
Open 0.15
High 0.15
Low 0.05
Vol 70,800
Open Interest (OI) 1,83,300
Change in OI -57,300
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 25,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
CE2280.00
0.05 -0.35 -87.50% 2060.85
Previous Close 0.40
Open 0.30
High 0.30
Low 0.05
Vol 16,200
Open Interest (OI) 45,300
Change in OI -600
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
PE1960.00
0.05 -0.40 -88.89% 2060.85
Previous Close 0.45
Open 0.25
High 1.50
Low 0.05
Vol 15,300
Open Interest (OI) 25,200
Change in OI -6,000
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
CE2120.00
0.05 -0.45 -90.00% 2060.85
Previous Close 0.50
Open 0.25
High 1.30
Low 0.05
Vol 91,800
Open Interest (OI) 61,200
Change in OI -30,900
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
CE2200.00
0.05 -0.45 -90.00% 2060.85
Previous Close 0.50
Open 0.30
High 0.50
Low 0.05
Vol 1,46,700
Open Interest (OI) 1,98,600
Change in OI -83,700
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
CE2260.00
0.05 -0.45 -90.00% 2060.85
Previous Close 0.50
Open 0.10
High 0.25
Low 0.05
Vol 8,400
Open Interest (OI) 51,600
Change in OI -1,500
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
CE2160.00
0.05 -0.50 -90.91% 2060.85
Previous Close 0.55
Open 0.10
High 0.40
Low 0.05
Vol 80,400
Open Interest (OI) 1,44,600
Change in OI -48,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 16,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
PE1940.00
0.05 -0.50 -90.91% 2060.85
Previous Close 0.55
Open 0.05
High 0.05
Low 0.05
Vol 1,500
Open Interest (OI) 2,700
Change in OI -900
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
CE2180.00
0.05 -0.55 -91.67% 2060.85
Previous Close 0.60
Open 3.00
High 3.00
Low 0.05
Vol 53,100
Open Interest (OI) 57,000
Change in OI -28,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
PE2020.00
0.10 -1.70 -94.44% 2060.80
Previous Close 1.80
Open 1.95
High 5.35
Low 0.05
Vol 18,900
Open Interest (OI) 10,800
Change in OI -6,900
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
CE2100.00
0.05 -1.10 -95.65% 2060.85
Previous Close 1.15
Open 0.90
High 3.60
Low 0.05
Vol 3,68,700
Open Interest (OI) 74,700
Change in OI -79,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
CE2080.00
0.05 -2.85 -98.28% 2060.85
Previous Close 2.90
Open 0.15
High 9.90
Low 0.05
Vol 2,30,100
Open Interest (OI) 18,900
Change in OI -24,300
Bid Price 0.00
Offer Price 0.30
Bid Quantity 0
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
PE2040.00
0.05 -4.45 -98.89% 2060.85
Previous Close 4.50
Open 4.30
High 13.15
Low 0.05
Vol 66,000
Open Interest (OI) 8,400
Change in OI 300
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
CE2060.00
0.05 -8.00 -99.38% 2060.85
Previous Close 8.05
Open 4.55
High 21.45
Low 0.05
Vol 2,34,000
Open Interest (OI) 38,100
Change in OI -9,300
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
PE2060.00
0.05 -13.15 -99.62% 2060.85
Previous Close 13.20
Open 24.00
High 28.00
Low 0.05
Vol 1,18,500
Open Interest (OI) 33,900
Change in OI 13,500
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 15,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
CE2580.00
0.50 0.30 150.00% 2060.40
Previous Close 0.20
Open 0.50
High 0.50
Low 0.50
Vol 300
Open Interest (OI) 600
Change in OI 0
Bid Price 1.00
Offer Price 3.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
CE2240.00
19.95 5.95 42.50% 2040.95
Previous Close 14.00
Open 16.40
High 20.35
Low 16.40
Vol 4,200
Open Interest (OI) 3,600
Change in OI 2,100
Bid Price 17.00
Offer Price 20.00
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
CE2280.00
12.50 3.55 39.66% 2048.40
Previous Close 8.95
Open 15.70
High 16.60
Low 11.00
Vol 10,800
Open Interest (OI) 10,500
Change in OI 8,700
Bid Price 9.75
Offer Price 15.40
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
CE2300.00
11.20 1.90 20.43% 2049.70
Previous Close 9.30
Open 9.10
High 13.65
Low 9.00
Vol 2,05,500
Open Interest (OI) 1,43,400
Change in OI 16,500
Bid Price 10.10
Offer Price 11.15
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
PE1940.00
27.40 4.10 17.60% 2033.50
Previous Close 23.30
Open 25.00
High 34.50
Low 21.05
Vol 37,500
Open Interest (OI) 21,900
Change in OI 900
Bid Price 21.35
Offer Price 26.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
PE1900.00
18.00 2.65 17.26% 2042.90
Previous Close 15.35
Open 15.35
High 21.20
Low 14.20
Vol 2,04,900
Open Interest (OI) 1,62,600
Change in OI 14,100
Bid Price 17.15
Offer Price 19.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
PE1800.00
6.20 0.90 16.98% 2054.70
Previous Close 5.30
Open 5.30
High 9.10
Low 5.05
Vol 66,600
Open Interest (OI) 72,000
Change in OI -6,600
Bid Price 6.10
Offer Price 6.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
CE2020.00
98.00 12.00 13.95% 1962.90
Previous Close 86.00
Open 89.75
High 101.55
Low 89.75
Vol 1,200
Open Interest (OI) 3,600
Change in OI 0
Bid Price 8.15
Offer Price 101.20
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
CE2500.00
4.45 0.50 12.66% 2056.45
Previous Close 3.95
Open 3.45
High 5.20
Low 3.40
Vol 30,600
Open Interest (OI) 54,000
Change in OI 6,000
Bid Price 3.95
Offer Price 4.45
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
CE2220.00
21.00 2.05 10.82% 2039.90
Previous Close 18.95
Open 18.60
High 25.35
Low 18.60
Vol 7,200
Open Interest (OI) 7,500
Change in OI 1,500
Bid Price 20.05
Offer Price 23.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
PE2120.00
110.00 10.00 10.00% 1950.90
Previous Close 100.00
Open 100.00
High 110.00
Low 100.00
Vol 600
Open Interest (OI) 2,400
Change in OI 0
Bid Price 0.00
Offer Price 170.60
Bid Quantity 0
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
CE2200.00
24.25 1.80 8.02% 2036.65
Previous Close 22.45
Open 20.85
High 29.00
Low 19.00
Vol 3,75,300
Open Interest (OI) 2,84,400
Change in OI 33,900
Bid Price 24.05
Offer Price 25.15
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
CE2160.00
33.00 1.90 6.11% 2027.90
Previous Close 31.10
Open 28.15
High 38.85
Low 28.15
Vol 79,500
Open Interest (OI) 33,300
Change in OI 8,400
Bid Price 30.25
Offer Price 34.25
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
CE2140.00
38.35 2.05 5.65% 2022.55
Previous Close 36.30
Open 16.00
High 45.00
Low 16.00
Vol 1,68,900
Open Interest (OI) 74,400
Change in OI 11,700
Bid Price 36.05
Offer Price 38.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
PE2000.00
44.00 2.35 5.64% 2016.90
Previous Close 41.65
Open 43.15
High 49.40
Low 36.65
Vol 2,72,400
Open Interest (OI) 3,01,800
Change in OI -3,000
Bid Price 40.60
Offer Price 44.00
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
CE2120.00
44.95 2.25 5.27% 2015.95
Previous Close 42.70
Open 36.25
High 52.00
Low 36.25
Vol 61,200
Open Interest (OI) 15,000
Change in OI 8,100
Bid Price 43.05
Offer Price 45.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
CE2040.00
79.00 3.95 5.26% 1981.90
Previous Close 75.05
Open 56.80
High 89.00
Low 56.80
Vol 88,800
Open Interest (OI) 22,500
Change in OI 7,200
Bid Price 65.05
Offer Price 82.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
PE2060.00
72.00 3.30 4.80% 1988.90
Previous Close 68.70
Open 82.15
High 82.15
Low 61.25
Vol 93,000
Open Interest (OI) 31,500
Change in OI 17,700
Bid Price 68.05
Offer Price 76.65
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
CE2080.00
60.15 2.75 4.79% 2000.75
Previous Close 57.40
Open 53.05
High 69.15
Low 47.60
Vol 1,86,300
Open Interest (OI) 44,100
Change in OI 24,600
Bid Price 60.10
Offer Price 68.20
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
PE2040.00
62.50 2.85 4.78% 1998.40
Previous Close 59.65
Open 60.00
High 68.65
Low 52.50
Vol 1,18,800
Open Interest (OI) 26,100
Change in OI 12,000
Bid Price 61.45
Offer Price 62.50
Bid Quantity 300
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
CE2100.00
52.00 2.30 4.63% 2008.90
Previous Close 49.70
Open 40.55
High 59.90
Low 40.50
Vol 6,16,500
Open Interest (OI) 2,93,700
Change in OI 42,900
Bid Price 51.50
Offer Price 52.50
Bid Quantity 1,200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
PE1960.00
29.40 1.10 3.89% 2031.50
Previous Close 28.30
Open 32.45
High 33.45
Low 25.35
Vol 27,000
Open Interest (OI) 15,600
Change in OI 5,400
Bid Price 16.95
Offer Price 31.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
PE2100.00
95.25 3.00 3.25% 1965.65
Previous Close 92.25
Open 94.00
High 104.45
Low 82.95
Vol 93,000
Open Interest (OI) 2,32,500
Change in OI 12,900
Bid Price 96.20
Offer Price 150.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
CE2060.00
68.00 1.85 2.80% 1992.90
Previous Close 66.15
Open 66.00
High 78.80
Low 57.50
Vol 2,96,100
Open Interest (OI) 52,800
Change in OI 22,500
Bid Price 68.10
Offer Price 75.35
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
CE2400.00
6.95 0.15 2.21% 2053.95
Previous Close 6.80
Open 6.80
High 9.60
Low 4.65
Vol 24,000
Open Interest (OI) 47,700
Change in OI 3,000
Bid Price 6.95
Offer Price 7.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
PE1980.00
35.75 0.75 2.14% 2025.15
Previous Close 35.00
Open 38.80
High 40.55
Low 31.45
Vol 18,900
Open Interest (OI) 9,900
Change in OI 8,100
Bid Price 6.45
Offer Price 36.60
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
PE2020.00
50.25 0.55 1.11% 2010.65
Previous Close 49.70
Open 56.90
High 56.90
Low 44.70
Vol 30,600
Open Interest (OI) 10,500
Change in OI 6,000
Bid Price 48.05
Offer Price 53.15
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
CE2180.00
27.25 0.25 0.93% 2033.65
Previous Close 27.00
Open 27.20
High 30.65
Low 27.00
Vol 2,100
Open Interest (OI) 3,900
Change in OI 900
Bid Price 10.75
Offer Price 32.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
CE1800.00
235.00 0.00 0.00% 1825.90
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 127.85
Offer Price 364.45
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
PE1880.00
18.00 0.00 0.00% 2042.90
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 5.10
Offer Price 18.00
Bid Quantity 1,200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
PE2340.00
220.00 0.00 0.00% 1840.90
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 147.55
Offer Price 431.30
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
PE2240.00
200.00 0.00 0.00% 1860.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,100
Change in OI 0
Bid Price 93.15
Offer Price 346.15
Bid Quantity 6,900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
CE1760.00
409.00 0.00 0.00% 1651.90
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 148.75
Offer Price 417.50
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
PE1820.00
11.00 0.00 0.00% 2049.90
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 2.10
Offer Price 0.00
Bid Quantity 1,800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
CE1900.00
170.00 0.00 0.00% 1890.90
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 141.95
Offer Price 216.10
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
PE2500.00
345.00 0.00 0.00% 1715.90
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 260.60
Offer Price 631.20
Bid Quantity 6,900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
PE2200.00
162.40 -4.60 -2.75% 1898.50
Previous Close 167.00
Open 178.50
High 178.50
Low 150.00
Vol 3,000
Open Interest (OI) 14,400
Change in OI 2,400
Bid Price 160.25
Offer Price 178.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
PE2080.00
84.50 -2.40 -2.76% 1976.40
Previous Close 86.90
Open 88.20
High 91.55
Low 74.00
Vol 25,200
Open Interest (OI) 20,400
Change in OI 12,600
Bid Price 84.10
Offer Price 163.85
Bid Quantity 300
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
CE2000.00
95.00 -2.95 -3.01% 1965.90
Previous Close 97.95
Open 97.95
High 111.80
Low 85.00
Vol 59,400
Open Interest (OI) 46,500
Change in OI 4,500
Bid Price 68.00
Offer Price 105.05
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
PE2300.00
241.55 -8.45 -3.38% 1819.35
Previous Close 250.00
Open 242.00
High 247.00
Low 241.30
Vol 3,600
Open Interest (OI) 9,000
Change in OI 3,000
Bid Price 104.30
Offer Price 393.75
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
PE2580.00
510.00 -20.00 -3.77% 1550.90
Previous Close 530.00
Open 510.00
High 510.00
Low 510.00
Vol 300
Open Interest (OI) 600
Change in OI 0
Bid Price 318.30
Offer Price 715.60
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
PE2160.00
122.45 -27.10 -18.12% 1938.45
Previous Close 149.55
Open 131.00
High 131.00
Low 122.45
Vol 600
Open Interest (OI) 600
Change in OI 0
Bid Price 44.25
Offer Price 214.10
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
PE2140.00
100.00 -30.00 -23.08% 1960.90
Previous Close 130.00
Open 125.70
High 125.70
Low 100.00
Vol 8,400
Open Interest (OI) 10,200
Change in OI 3,000
Bid Price 1.05
Offer Price 208.10
Bid Quantity 300
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
CE1620.00
430.00 -137.30 -24.20% 1630.90
Previous Close 567.30
Open 430.00
High 430.00
Low 430.00
Vol 300
Open Interest (OI) 300
Change in OI 0
Bid Price 237.60
Offer Price 641.30
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
PE1920.00
18.00 -15.00 -45.45% 2042.90
Previous Close 33.00
Open 19.70
High 19.70
Low 18.00
Vol 1,500
Open Interest (OI) 2,100
Change in OI 0
Bid Price 18.00
Offer Price 47.05
Bid Quantity 900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
CE2420.00
5.50 -100.75 -94.82% 2055.40
Previous Close 106.25
Open 5.50
High 5.50
Low 5.50
Vol 300
Open Interest (OI) 300
Change in OI 0
Bid Price 4.80
Offer Price 11.55
Bid Quantity 300
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-11-2020
OPTSTK
PE2100.00
119.90 0.00 0.00% 1941.00
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-11-2020
OPTSTK
PE2000.00
65.00 -2.00 -2.99% 1995.90
Previous Close 67.00
Open 65.90
High 65.90
Low 65.00
Vol 600
Open Interest (OI) 9,300
Change in OI -300
Bid Price 58.65
Offer Price 65.00
Bid Quantity 300
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