Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
2079.05
Change Change %
18.15 0.88%

Updated:25 Sep, 2020, 15:59 PM IST

BSE
2077.75
Change Change %
17.45 0.85%

Updated:25 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
CE1900.00
200.00 30.00 17.65% 1879.05
Previous Close 170.00
Open 192.05
High 204.90
Low 192.05
Vol 1,500
Open Interest (OI) 900
Change in OI 0
Bid Price 122.35
Offer Price 190.55
Bid Quantity 1,500
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
PE1800.00
6.80 1.00 17.24% 2072.25
Previous Close 5.80
Open 5.50
High 8.40
Low 4.30
Vol 1,11,600
Open Interest (OI) 1,14,300
Change in OI 41,700
Bid Price 6.75
Offer Price 7.10
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
CE2000.00
110.70 9.95 9.88% 1968.35
Previous Close 100.75
Open 117.30
High 131.75
Low 110.70
Vol 39,600
Open Interest (OI) 36,600
Change in OI -10,800
Bid Price 108.00
Offer Price 110.65
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
CE2040.00
85.75 7.70 9.87% 1993.30
Previous Close 78.05
Open 81.90
High 104.70
Low 79.95
Vol 33,000
Open Interest (OI) 19,200
Change in OI -3,000
Bid Price 81.35
Offer Price 85.80
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
CE2180.00
29.50 2.35 8.66% 2049.55
Previous Close 27.15
Open 32.00
High 40.25
Low 27.95
Vol 36,600
Open Interest (OI) 15,000
Change in OI 11,100
Bid Price 16.65
Offer Price 29.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
CE2060.00
74.00 5.60 8.19% 2005.05
Previous Close 68.40
Open 71.65
High 92.10
Low 71.30
Vol 1,32,900
Open Interest (OI) 38,400
Change in OI -15,600
Bid Price 70.05
Offer Price 76.35
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
CE2080.00
64.00 4.25 7.11% 2015.05
Previous Close 59.75
Open 61.05
High 81.20
Low 61.05
Vol 2,24,400
Open Interest (OI) 42,600
Change in OI -1,200
Bid Price 63.25
Offer Price 64.70
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
CE2100.00
54.75 3.35 6.52% 2024.30
Previous Close 51.40
Open 57.35
High 71.90
Low 53.00
Vol 15,94,500
Open Interest (OI) 3,87,900
Change in OI 93,300
Bid Price 54.20
Offer Price 54.75
Bid Quantity 300
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
CE2120.00
46.75 2.70 6.13% 2032.30
Previous Close 44.05
Open 55.00
High 62.60
Low 45.45
Vol 2,18,100
Open Interest (OI) 35,400
Change in OI 19,800
Bid Price 46.45
Offer Price 49.40
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
CE2140.00
39.80 1.95 5.15% 2039.25
Previous Close 37.85
Open 39.15
High 53.80
Low 38.75
Vol 2,61,900
Open Interest (OI) 86,400
Change in OI 12,000
Bid Price 38.55
Offer Price 41.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
CE2160.00
33.65 1.05 3.22% 2045.40
Previous Close 32.60
Open 36.85
High 46.50
Low 32.80
Vol 1,52,400
Open Interest (OI) 45,600
Change in OI 12,600
Bid Price 33.50
Offer Price 36.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
PE2140.00
101.75 1.45 1.45% 1977.30
Previous Close 100.30
Open 109.65
High 109.65
Low 89.10
Vol 5,700
Open Interest (OI) 17,400
Change in OI 4,200
Bid Price 95.15
Offer Price 109.70
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
CE2420.00
5.50 0.00 0.00% 2073.55
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 2.60
Offer Price 23.60
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
CE1620.00
430.00 0.00 0.00% 1649.05
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 399.75
Offer Price 535.50
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
CE1800.00
235.00 0.00 0.00% 1844.05
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 242.00
Offer Price 312.10
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
PE2340.00
220.00 0.00 0.00% 1859.05
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 235.45
Offer Price 318.35
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
CE2580.00
0.50 0.00 0.00% 2078.55
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 1.10
Offer Price 2.45
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
PE2580.00
510.00 0.00 0.00% 1569.05
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 433.30
Offer Price 568.80
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
PE2160.00
122.45 0.00 0.00% 1956.60
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 67.00
Offer Price 149.20
Bid Quantity 2,400
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
CE1760.00
409.00 0.00 0.00% 1670.05
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 284.05
Offer Price 380.55
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% 2068.05
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 2.05
Offer Price 0.00
Bid Quantity 300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
PE2500.00
345.00 0.00 0.00% 1734.05
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 364.90
Offer Price 467.75
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
CE2200.00
23.50 -0.35 -1.47% 2055.55
Previous Close 23.85
Open 26.65
High 34.35
Low 23.40
Vol 7,20,900
Open Interest (OI) 3,08,400
Change in OI 23,700
Bid Price 23.60
Offer Price 24.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
CE2020.00
96.55 -1.45 -1.48% 1982.50
Previous Close 98.00
Open 101.20
High 110.00
Low 96.55
Vol 900
Open Interest (OI) 3,600
Change in OI 0
Bid Price 86.20
Offer Price 109.30
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
CE2220.00
20.10 -0.60 -2.90% 2058.95
Previous Close 20.70
Open 27.60
High 29.10
Low 20.10
Vol 23,100
Open Interest (OI) 14,100
Change in OI 6,300
Bid Price 19.05
Offer Price 20.60
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
PE1920.00
17.40 -0.60 -3.33% 2061.65
Previous Close 18.00
Open 17.40
High 17.40
Low 17.25
Vol 1,200
Open Interest (OI) 2,100
Change in OI 0
Bid Price 10.10
Offer Price 44.15
Bid Quantity 600
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
CE2280.00
11.60 -0.65 -5.31% 2067.45
Previous Close 12.25
Open 18.00
High 18.00
Low 11.60
Vol 3,900
Open Interest (OI) 11,100
Change in OI 600
Bid Price 10.35
Offer Price 14.15
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
PE2300.00
228.25 -13.30 -5.51% 1850.80
Previous Close 241.55
Open 218.95
High 228.25
Low 218.95
Vol 600
Open Interest (OI) 9,000
Change in OI 0
Bid Price 210.05
Offer Price 259.40
Bid Quantity 1,800
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
CE2300.00
10.00 -0.75 -6.98% 2069.05
Previous Close 10.75
Open 11.20
High 15.20
Low 10.00
Vol 3,76,200
Open Interest (OI) 1,75,500
Change in OI 31,800
Bid Price 9.95
Offer Price 10.00
Bid Quantity 300
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
CE2240.00
17.20 -1.30 -7.03% 2061.85
Previous Close 18.50
Open 22.00
High 25.00
Low 16.40
Vol 23,700
Open Interest (OI) 15,900
Change in OI 12,300
Bid Price 8.05
Offer Price 16.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
PE2200.00
140.00 -22.40 -13.79% 1939.05
Previous Close 162.40
Open 138.20
High 140.00
Low 137.00
Vol 2,700
Open Interest (OI) 13,800
Change in OI -600
Bid Price 145.15
Offer Price 154.35
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
PE2100.00
77.90 -14.60 -15.78% 2001.15
Previous Close 92.50
Open 83.35
High 84.00
Low 66.35
Vol 1,82,700
Open Interest (OI) 2,30,400
Change in OI -2,400
Bid Price 76.10
Offer Price 79.95
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
PE2080.00
67.55 -14.00 -17.17% 2011.50
Previous Close 81.55
Open 71.55
High 71.55
Low 56.65
Vol 96,000
Open Interest (OI) 30,600
Change in OI 9,900
Bid Price 67.20
Offer Price 84.55
Bid Quantity 300
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
PE2060.00
57.25 -12.65 -18.10% 2021.80
Previous Close 69.90
Open 61.00
High 61.35
Low 48.10
Vol 1,14,600
Open Interest (OI) 30,000
Change in OI -1,500
Bid Price 56.80
Offer Price 59.80
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
PE2040.00
48.50 -10.80 -18.21% 2030.55
Previous Close 59.30
Open 46.40
High 50.15
Low 40.15
Vol 1,09,500
Open Interest (OI) 36,900
Change in OI 10,800
Bid Price 41.90
Offer Price 49.75
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
PE2120.00
89.25 -20.75 -18.86% 1989.80
Previous Close 110.00
Open 80.00
High 89.80
Low 80.00
Vol 3,000
Open Interest (OI) 3,300
Change in OI 600
Bid Price 60.05
Offer Price 105.55
Bid Quantity 1,500
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
PE2020.00
39.60 -9.25 -18.94% 2039.45
Previous Close 48.85
Open 42.20
High 43.85
Low 33.50
Vol 80,700
Open Interest (OI) 22,500
Change in OI 11,700
Bid Price 38.60
Offer Price 68.75
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
PE2000.00
32.70 -8.95 -21.49% 2046.35
Previous Close 41.65
Open 37.00
High 37.05
Low 27.65
Vol 3,28,500
Open Interest (OI) 3,05,700
Change in OI 3,900
Bid Price 32.70
Offer Price 33.65
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
PE1960.00
22.50 -6.50 -22.41% 2056.55
Previous Close 29.00
Open 23.35
High 23.35
Low 18.05
Vol 18,600
Open Interest (OI) 20,700
Change in OI 5,400
Bid Price 22.65
Offer Price 36.95
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
PE1900.00
12.25 -3.80 -23.68% 2066.80
Previous Close 16.05
Open 15.05
High 15.05
Low 9.95
Vol 2,38,200
Open Interest (OI) 1,58,100
Change in OI -3,900
Bid Price 12.25
Offer Price 12.75
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
PE1940.00
18.40 -5.75 -23.81% 2060.65
Previous Close 24.15
Open 22.05
High 22.05
Low 15.40
Vol 93,900
Open Interest (OI) 27,300
Change in OI 5,100
Bid Price 10.30
Offer Price 45.35
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
PE1980.00
27.00 -8.45 -23.84% 2052.05
Previous Close 35.45
Open 30.00
High 30.00
Low 23.05
Vol 35,700
Open Interest (OI) 17,700
Change in OI 7,800
Bid Price 27.40
Offer Price 41.05
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
CE2500.00
3.10 -1.05 -25.30% 2075.95
Previous Close 4.15
Open 4.20
High 4.80
Low 3.10
Vol 1,15,500
Open Interest (OI) 79,200
Change in OI 24,600
Bid Price 3.10
Offer Price 3.15
Bid Quantity 900
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
CE2400.00
4.85 -2.05 -29.71% 2074.20
Previous Close 6.90
Open 8.00
High 8.00
Low 4.85
Vol 93,300
Open Interest (OI) 57,900
Change in OI 9,900
Bid Price 4.85
Offer Price 5.30
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
PE2240.00
140.00 -60.00 -30.00% 1939.05
Previous Close 200.00
Open 140.00
High 140.00
Low 140.00
Vol 300
Open Interest (OI) 2,400
Change in OI 0
Bid Price 139.00
Offer Price 211.80
Bid Quantity 3,000
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
PE1880.00
10.40 -7.60 -42.22% 2068.65
Previous Close 18.00
Open 10.70
High 10.70
Low 10.40
Vol 900
Open Interest (OI) 600
Change in OI 0
Bid Price 5.50
Offer Price 11.00
Bid Quantity 1,200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
CE2260.00
20.00 -143.50 -87.77% 2059.05
Previous Close 163.50
Open 20.00
High 20.00
Low 20.00
Vol 300
Open Interest (OI) 300
Change in OI 0
Bid Price 12.35
Offer Price 17.25
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-11-2020
OPTSTK
PE2100.00
119.90 0.00 0.00% 1959.15
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 120.00
Bid Quantity 0
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-11-2020
OPTSTK
PE2000.00
56.00 -9.45 -14.44% 2023.05
Previous Close 65.45
Open 56.00
High 59.20
Low 52.85
Vol 4,200
Open Interest (OI) 10,200
Change in OI 900
Bid Price 52.35
Offer Price 59.20
Bid Quantity 300
Offer Quantity 600

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