Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
2037.80
Change Change %
-60.90 -2.90%

Updated:21 Sep, 2020, 15:49 PM IST

BSE
2038.90
Change Change %
-59.40 -2.83%

Updated:21 Sep, 2020, 15:41 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
PE2060.00
51.80 44.00 564.10% 1986.00
Previous Close 7.80
Open 7.80
High 51.80
Low 7.50
Vol 4,16,400
Open Interest (OI) 41,700
Change in OI -39,600
Bid Price 36.40
Offer Price 44.95
Bid Quantity 300
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
PE2040.00
24.10 19.60 435.56% 2013.70
Previous Close 4.50
Open 9.00
High 31.00
Low 4.15
Vol 5,19,000
Open Interest (OI) 33,300
Change in OI -11,400
Bid Price 25.35
Offer Price 38.85
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
PE2020.00
14.95 11.75 367.19% 2022.85
Previous Close 3.20
Open 3.20
High 19.85
Low 3.20
Vol 3,36,600
Open Interest (OI) 21,900
Change in OI 17,100
Bid Price 13.95
Offer Price 15.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
PE1900.00
2.30 1.70 283.33% 2035.50
Previous Close 0.60
Open 1.55
High 2.65
Low 0.80
Vol 25,500
Open Interest (OI) 24,300
Change in OI -3,000
Bid Price 1.85
Offer Price 2.40
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
PE2080.00
51.80 38.10 278.10% 1986.00
Previous Close 13.70
Open 15.00
High 60.90
Low 15.00
Vol 2,62,200
Open Interest (OI) 49,500
Change in OI -60,900
Bid Price 40.30
Offer Price 56.20
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
PE2000.00
10.00 6.85 217.46% 2027.80
Previous Close 3.15
Open 3.10
High 11.55
Low 2.75
Vol 6,64,800
Open Interest (OI) 2,63,400
Change in OI 51,300
Bid Price 10.00
Offer Price 16.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
PE2100.00
69.10 45.90 197.84% 1968.70
Previous Close 23.20
Open 26.00
High 75.40
Low 26.00
Vol 1,79,100
Open Interest (OI) 1,74,300
Change in OI -50,100
Bid Price 68.05
Offer Price 72.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
PE2140.00
120.65 69.95 137.97% 1917.15
Previous Close 50.70
Open 61.70
High 120.65
Low 55.85
Vol 24,000
Open Interest (OI) 50,400
Change in OI -6,300
Bid Price 91.05
Offer Price 128.45
Bid Quantity 300
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
PE2120.00
82.00 46.40 130.34% 1955.80
Previous Close 35.60
Open 38.60
High 99.50
Low 38.60
Vol 31,200
Open Interest (OI) 37,200
Change in OI -16,200
Bid Price 84.95
Offer Price 93.70
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
PE2160.00
123.65 57.55 87.07% 1914.15
Previous Close 66.10
Open 81.00
High 129.20
Low 75.95
Vol 6,600
Open Interest (OI) 39,900
Change in OI -3,900
Bid Price 124.05
Offer Price 169.80
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
PE2360.00
320.00 137.50 75.34% 1717.80
Previous Close 182.50
Open 320.00
High 320.00
Low 320.00
Vol 300
Open Interest (OI) 300
Change in OI 0
Bid Price 282.65
Offer Price 376.20
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
PE2200.00
162.00 60.00 58.82% 1875.80
Previous Close 102.00
Open 131.20
High 170.05
Low 130.00
Vol 11,100
Open Interest (OI) 76,800
Change in OI -7,500
Bid Price 164.25
Offer Price 178.15
Bid Quantity 600
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
PE2220.00
185.50 62.50 50.81% 1852.30
Previous Close 123.00
Open 146.45
High 185.50
Low 146.45
Vol 1,500
Open Interest (OI) 12,600
Change in OI -600
Bid Price 154.60
Offer Price 202.25
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
PE2180.00
125.15 36.35 40.93% 1912.65
Previous Close 88.80
Open 106.85
High 125.15
Low 106.85
Vol 900
Open Interest (OI) 19,800
Change in OI 0
Bid Price 118.15
Offer Price 179.40
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
PE1960.00
3.55 0.85 31.48% 2034.25
Previous Close 2.70
Open 0.10
High 4.10
Low 0.10
Vol 60,300
Open Interest (OI) 31,800
Change in OI 0
Bid Price 3.20
Offer Price 8.35
Bid Quantity 300
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
PE2300.00
264.00 58.80 28.65% 1773.80
Previous Close 205.20
Open 264.00
High 264.00
Low 264.00
Vol 300
Open Interest (OI) 12,600
Change in OI 0
Bid Price 255.85
Offer Price 278.25
Bid Quantity 1,200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
PE2280.00
144.65 0.00 0.00% 1893.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 900
Change in OI 0
Bid Price 236.75
Offer Price 264.20
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
PE2340.00
220.00 0.00 0.00% 1817.80
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 206.10
Offer Price 325.95
Bid Quantity 6,900
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
PE2240.00
109.00 0.00 0.00% 1928.80
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 180.50
Offer Price 247.25
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
PE2320.00
171.95 0.00 0.00% 1865.85
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 194.35
Offer Price 307.70
Bid Quantity 6,900
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
PE2400.00
223.35 0.00 0.00% 1814.45
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 348.85
Offer Price 411.95
Bid Quantity 1,800
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
PE2260.00
129.45 0.00 0.00% 1908.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,300
Change in OI 0
Bid Price 200.00
Offer Price 268.00
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
CE2360.00
0.90 -0.05 -5.26% 2036.90
Previous Close 0.95
Open 0.60
High 0.90
Low 0.40
Vol 3,300
Open Interest (OI) 3,900
Change in OI 900
Bid Price 0.40
Offer Price 0.75
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
CE2480.00
0.20 -0.05 -20.00% 2037.60
Previous Close 0.25
Open 0.20
High 0.20
Low 0.20
Vol 600
Open Interest (OI) 0
Change in OI -600
Bid Price 0.05
Offer Price 1.50
Bid Quantity 5,100
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
CE2400.00
0.50 -0.25 -33.33% 2037.30
Previous Close 0.75
Open 0.35
High 0.55
Low 0.35
Vol 27,900
Open Interest (OI) 74,400
Change in OI -15,300
Bid Price 0.40
Offer Price 0.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
CE2500.00
0.45 -0.30 -40.00% 2037.35
Previous Close 0.75
Open 0.50
High 0.50
Low 0.30
Vol 15,300
Open Interest (OI) 52,800
Change in OI -12,000
Bid Price 0.30
Offer Price 0.50
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
CE2240.00
1.40 -1.15 -45.10% 2036.40
Previous Close 2.55
Open 2.00
High 2.00
Low 1.05
Vol 93,600
Open Interest (OI) 1,20,600
Change in OI -36,900
Bid Price 1.30
Offer Price 1.50
Bid Quantity 1,800
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
CE2300.00
0.90 -0.80 -47.06% 2036.90
Previous Close 1.70
Open 1.70
High 1.70
Low 0.60
Vol 1,47,600
Open Interest (OI) 3,59,100
Change in OI -20,100
Bid Price 0.75
Offer Price 0.90
Bid Quantity 4,200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
CE2580.00
0.15 -0.15 -50.00% 2037.65
Previous Close 0.30
Open 0.20
High 0.20
Low 0.15
Vol 1,200
Open Interest (OI) 4,200
Change in OI -900
Bid Price 0.20
Offer Price 0.65
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
CE2340.00
0.50 -0.55 -52.38% 2037.30
Previous Close 1.05
Open 0.40
High 0.50
Low 0.40
Vol 5,100
Open Interest (OI) 16,800
Change in OI -900
Bid Price 0.15
Offer Price 0.50
Bid Quantity 1,200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
CE2280.00
1.00 -1.30 -56.52% 2036.80
Previous Close 2.30
Open 1.70
High 1.75
Low 0.65
Vol 66,000
Open Interest (OI) 51,600
Change in OI -33,000
Bid Price 0.85
Offer Price 1.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
CE2000.00
44.00 -60.40 -57.85% 1993.80
Previous Close 104.40
Open 90.05
High 90.05
Low 36.35
Vol 16,800
Open Interest (OI) 10,200
Change in OI 2,400
Bid Price 41.80
Offer Price 64.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
CE2200.00
1.95 -2.70 -58.06% 2035.85
Previous Close 4.65
Open 3.05
High 3.25
Low 1.55
Vol 3,51,000
Open Interest (OI) 4,91,400
Change in OI -1,30,800
Bid Price 1.75
Offer Price 1.95
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
CE2220.00
1.30 -2.05 -61.19% 2036.50
Previous Close 3.35
Open 3.00
High 3.00
Low 1.30
Vol 92,400
Open Interest (OI) 98,400
Change in OI -34,800
Bid Price 1.35
Offer Price 1.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
CE2160.00
2.90 -6.05 -67.60% 2034.90
Previous Close 8.95
Open 6.00
High 6.45
Low 2.30
Vol 5,84,400
Open Interest (OI) 3,48,600
Change in OI -6,300
Bid Price 2.50
Offer Price 2.85
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
CE2180.00
2.05 -4.30 -67.72% 2035.75
Previous Close 6.35
Open 6.00
High 6.00
Low 2.05
Vol 2,55,000
Open Interest (OI) 1,43,400
Change in OI -50,400
Bid Price 2.15
Offer Price 3.20
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
CE2320.00
0.20 -0.45 -69.23% 2037.60
Previous Close 0.65
Open 0.80
High 0.85
Low 0.15
Vol 33,000
Open Interest (OI) 79,200
Change in OI -2,700
Bid Price 0.15
Offer Price 0.60
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
CE2260.00
0.70 -1.65 -70.21% 2037.10
Previous Close 2.35
Open 2.00
High 2.05
Low 0.70
Vol 90,900
Open Interest (OI) 78,300
Change in OI -17,700
Bid Price 0.70
Offer Price 1.05
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
CE2140.00
3.25 -8.95 -73.36% 2034.55
Previous Close 12.20
Open 10.85
High 10.85
Low 2.65
Vol 7,71,600
Open Interest (OI) 2,15,400
Change in OI -46,800
Bid Price 2.85
Offer Price 3.30
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
CE1960.00
79.85 -238.50 -74.92% 1957.95
Previous Close 318.35
Open 79.85
High 79.85
Low 79.85
Vol 600
Open Interest (OI) 600
Change in OI 0
Bid Price 64.75
Offer Price 109.80
Bid Quantity 2,400
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
CE2120.00
3.35 -14.20 -80.91% 2034.45
Previous Close 17.55
Open 17.00
High 17.00
Low 3.15
Vol 6,54,900
Open Interest (OI) 1,54,800
Change in OI -5,100
Bid Price 2.65
Offer Price 4.95
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
CE2040.00
19.05 -80.95 -80.95% 2018.75
Previous Close 100.00
Open 27.00
High 27.00
Low 15.70
Vol 85,500
Open Interest (OI) 16,500
Change in OI 0
Bid Price 17.00
Offer Price 23.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
CE2380.00
0.25 -1.15 -82.14% 2037.55
Previous Close 1.40
Open 0.50
High 0.60
Low 0.25
Vol 1,200
Open Interest (OI) 1,800
Change in OI 0
Bid Price 0.15
Offer Price 0.55
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
CE2100.00
4.20 -21.05 -83.37% 2033.60
Previous Close 25.25
Open 22.15
High 22.15
Low 3.80
Vol 10,29,300
Open Interest (OI) 2,92,800
Change in OI 60,000
Bid Price 3.85
Offer Price 4.20
Bid Quantity 300
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
CE2080.00
5.20 -26.15 -83.41% 2032.60
Previous Close 31.35
Open 28.00
High 28.10
Low 5.10
Vol 4,42,200
Open Interest (OI) 71,700
Change in OI 69,900
Bid Price 5.00
Offer Price 6.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
PE1800.00
0.20 -1.30 -86.67% 2037.60
Previous Close 1.50
Open 0.20
High 0.50
Low 0.20
Vol 1,200
Open Interest (OI) 600
Change in OI -600
Bid Price 0.20
Offer Price 1.15
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
CE2060.00
10.95 -74.05 -87.12% 2026.85
Previous Close 85.00
Open 50.00
High 50.00
Low 9.45
Vol 4,42,500
Open Interest (OI) 74,700
Change in OI 0
Bid Price 10.35
Offer Price 11.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
PE1980.00
4.00 -85.25 -95.52% 2033.80
Previous Close 89.25
Open 2.95
High 7.15
Low 2.95
Vol 7,500
Open Interest (OI) 4,500
Change in OI 0
Bid Price 4.00
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
PE1900.00
20.80 10.85 109.05% 2017.00
Previous Close 9.95
Open 12.00
High 23.65
Low 12.00
Vol 1,15,500
Open Interest (OI) 1,08,600
Change in OI 69,300
Bid Price 19.45
Offer Price 20.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
PE2020.00
62.10 31.20 100.97% 1975.70
Previous Close 30.90
Open 46.50
High 62.85
Low 41.80
Vol 3,900
Open Interest (OI) 3,600
Change in OI 3,300
Bid Price 57.65
Offer Price 62.10
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
PE2000.00
53.50 24.40 83.85% 1984.30
Previous Close 29.10
Open 32.95
High 55.55
Low 32.00
Vol 2,14,200
Open Interest (OI) 3,01,500
Change in OI 70,500
Bid Price 53.05
Offer Price 54.40
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
PE2040.00
68.95 30.80 80.73% 1968.85
Previous Close 38.15
Open 52.00
High 72.50
Low 52.00
Vol 14,700
Open Interest (OI) 12,300
Change in OI 6,900
Bid Price 69.05
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
PE1940.00
30.00 12.85 74.93% 2007.80
Previous Close 17.15
Open 18.20
High 30.00
Low 18.00
Vol 14,400
Open Interest (OI) 12,300
Change in OI 10,500
Bid Price 29.70
Offer Price 35.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
PE2120.00
100.00 40.10 66.94% 1937.80
Previous Close 59.90
Open 100.00
High 100.00
Low 100.00
Vol 300
Open Interest (OI) 2,100
Change in OI 0
Bid Price 124.05
Offer Price 145.40
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
PE2060.00
81.20 32.20 65.71% 1956.60
Previous Close 49.00
Open 49.00
High 89.10
Low 49.00
Vol 12,000
Open Interest (OI) 8,100
Change in OI 6,900
Bid Price 84.75
Offer Price 89.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
PE2100.00
106.00 36.20 51.86% 1931.80
Previous Close 69.80
Open 68.00
High 116.45
Low 68.00
Vol 1,08,900
Open Interest (OI) 2,37,300
Change in OI 58,800
Bid Price 104.80
Offer Price 117.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
PE2080.00
100.20 34.20 51.82% 1937.60
Previous Close 66.00
Open 79.20
High 100.20
Low 75.60
Vol 5,100
Open Interest (OI) 6,300
Change in OI 1,800
Bid Price 97.10
Offer Price 113.10
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
PE2140.00
125.75 32.70 35.14% 1912.05
Previous Close 93.05
Open 102.00
High 125.75
Low 102.00
Vol 2,100
Open Interest (OI) 5,100
Change in OI 1,200
Bid Price 128.20
Offer Price 170.85
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
PE2200.00
176.65 43.95 33.12% 1861.15
Previous Close 132.70
Open 132.70
High 185.00
Low 132.70
Vol 2,100
Open Interest (OI) 3,300
Change in OI 1,800
Bid Price 170.05
Offer Price 214.70
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
PE1800.00
5.25 1.25 31.25% 2032.55
Previous Close 4.00
Open 4.00
High 7.80
Low 4.00
Vol 42,000
Open Interest (OI) 36,900
Change in OI 36,600
Bid Price 5.60
Offer Price 5.70
Bid Quantity 300
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
PE2580.00
530.00 108.30 25.68% 1507.80
Previous Close 421.70
Open 530.00
High 530.00
Low 530.00
Vol 300
Open Interest (OI) 300
Change in OI 0
Bid Price 459.70
Offer Price 642.85
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% 1817.80
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 262.30
Offer Price 352.70
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
CE2240.00
52.85 0.00 0.00% 1984.95
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 15.20
Offer Price 87.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
PE2300.00
203.00 0.00 0.00% 1834.80
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 160.45
Offer Price 319.95
Bid Quantity 6,900
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% 1628.80
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 222.00
Offer Price 322.90
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
PE1920.00
13.50 0.00 0.00% 2024.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 900
Change in OI 0
Bid Price 4.00
Offer Price 0.00
Bid Quantity 1,200
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% 1692.80
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 335.15
Offer Price 543.40
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
CE2180.00
32.00 -14.25 -30.81% 2005.80
Previous Close 46.25
Open 34.10
High 35.00
Low 25.15
Vol 3,600
Open Interest (OI) 1,500
Change in OI 600
Bid Price 26.30
Offer Price 31.70
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
CE2400.00
8.00 -4.10 -33.88% 2029.80
Previous Close 12.10
Open 11.95
High 12.00
Low 7.40
Vol 14,400
Open Interest (OI) 34,800
Change in OI 7,500
Bid Price 8.00
Offer Price 9.95
Bid Quantity 600
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
CE2100.00
47.50 -27.95 -37.04% 1990.30
Previous Close 75.45
Open 76.45
High 76.50
Low 45.00
Vol 2,89,200
Open Interest (OI) 1,93,800
Change in OI 1,14,600
Bid Price 47.50
Offer Price 48.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
CE2200.00
24.50 -15.35 -38.52% 2013.30
Previous Close 39.85
Open 40.00
High 40.00
Low 22.40
Vol 1,83,600
Open Interest (OI) 2,05,800
Change in OI 55,800
Bid Price 24.50
Offer Price 24.60
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
CE2140.00
35.50 -22.70 -39.00% 2002.30
Previous Close 58.20
Open 58.00
High 58.00
Low 35.00
Vol 46,800
Open Interest (OI) 31,800
Change in OI 18,000
Bid Price 35.50
Offer Price 37.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
CE2120.00
40.00 -26.00 -39.39% 1997.80
Previous Close 66.00
Open 55.00
High 56.00
Low 40.00
Vol 3,600
Open Interest (OI) 3,600
Change in OI 3,300
Bid Price 39.00
Offer Price 49.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
CE2500.00
5.10 -3.35 -39.64% 2032.70
Previous Close 8.45
Open 7.05
High 7.50
Low 5.00
Vol 19,200
Open Interest (OI) 23,400
Change in OI 11,400
Bid Price 5.10
Offer Price 5.40
Bid Quantity 300
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
CE2160.00
32.00 -21.30 -39.96% 2005.80
Previous Close 53.30
Open 50.00
High 50.00
Low 31.00
Vol 21,600
Open Interest (OI) 16,200
Change in OI 7,500
Bid Price 30.20
Offer Price 33.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
CE2300.00
11.60 -8.30 -41.71% 2026.20
Previous Close 19.90
Open 19.05
High 19.05
Low 10.10
Vol 76,500
Open Interest (OI) 98,100
Change in OI 25,500
Bid Price 11.55
Offer Price 12.15
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
CE2220.00
20.00 -18.65 -48.25% 2017.80
Previous Close 38.65
Open 25.00
High 26.00
Low 20.00
Vol 1,800
Open Interest (OI) 4,500
Change in OI 600
Bid Price 18.40
Offer Price 34.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
PE1980.00
37.65 -39.60 -51.26% 2000.15
Previous Close 77.25
Open 37.65
High 37.65
Low 37.65
Vol 300
Open Interest (OI) 0
Change in OI 0
Bid Price 44.35
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
PE1960.00
33.00 -38.10 -53.59% 2004.80
Previous Close 71.10
Open 27.95
High 37.00
Low 27.95
Vol 6,300
Open Interest (OI) 4,800
Change in OI 0
Bid Price 36.55
Offer Price 40.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
CE1900.00
170.00 -201.75 -54.27% 1867.80
Previous Close 371.75
Open 170.00
High 170.00
Low 170.00
Vol 300
Open Interest (OI) 300
Change in OI 0
Bid Price 110.65
Offer Price 181.95
Bid Quantity 6,900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
CE2000.00
100.00 -202.35 -66.93% 1937.80
Previous Close 302.35
Open 90.00
High 100.00
Low 83.00
Vol 4,800
Open Interest (OI) 1,800
Change in OI 0
Bid Price 86.90
Offer Price 160.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
PE1880.00
14.00 -35.45 -71.69% 2023.80
Previous Close 49.45
Open 14.00
High 14.00
Low 14.00
Vol 300
Open Interest (OI) 300
Change in OI 0
Bid Price 10.10
Offer Price 26.55
Bid Quantity 300
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
CE2280.00
17.00 -43.55 -71.92% 2020.80
Previous Close 60.55
Open 18.00
High 18.00
Low 17.00
Vol 600
Open Interest (OI) 900
Change in OI 0
Bid Price 0.30
Offer Price 16.40
Bid Quantity 6,900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
CE2040.00
70.00 -207.05 -74.73% 1967.80
Previous Close 277.05
Open 65.00
High 70.00
Low 55.00
Vol 2,100
Open Interest (OI) 1,500
Change in OI 0
Bid Price 62.70
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
CE2060.00
66.75 -198.20 -74.81% 1971.05
Previous Close 264.95
Open 65.00
High 69.25
Low 55.25
Vol 9,300
Open Interest (OI) 6,300
Change in OI 0
Bid Price 63.00
Offer Price 150.00
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
CE2080.00
55.05 -198.15 -78.26% 1982.75
Previous Close 253.20
Open 65.00
High 66.95
Low 52.70
Vol 24,900
Open Interest (OI) 15,300
Change in OI 0
Bid Price 55.00
Offer Price 59.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
CE2580.00
0.20 -66.60 -99.70% 2037.60
Previous Close 66.80
Open 0.20
High 0.20
Low 0.20
Vol 300
Open Interest (OI) 300
Change in OI 0
Bid Price 1.00
Offer Price 3.95
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-11-2020
OPTSTK
PE2100.00
119.90 34.90 41.06% 1917.90
Previous Close 85.00
Open 91.75
High 119.90
Low 91.75
Vol 600
Open Interest (OI) 600
Change in OI 300
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
70.00 20.00 40.00% 1967.80
Previous Close 50.00
Open 50.00
High 77.00
Low 50.00
Vol 5,700
Open Interest (OI) 5,400
Change in OI 5,100
Bid Price 66.00
Offer Price 84.90
Bid Quantity 1,500
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