Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
2052.55
Change Change %
25.75 1.27%

Updated:23 Sep, 2020, 15:59 PM IST

BSE
2052.85
Change Change %
25.80 1.27%

Updated:23 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
CE2040.00
22.30 9.85 79.12% 2030.25
Previous Close 12.45
Open 12.05
High 27.00
Low 8.95
Vol 2,79,900
Open Interest (OI) 20,400
Change in OI -59,100
Bid Price 13.90
Offer Price 23.10
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
CE1960.00
74.55 31.70 73.98% 1978.00
Previous Close 42.85
Open 80.00
High 80.00
Low 74.55
Vol 1,800
Open Interest (OI) 900
Change in OI 0
Bid Price 82.50
Offer Price 0.00
Bid Quantity 2,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
CE1980.00
67.00 27.00 67.50% 1985.55
Previous Close 40.00
Open 67.00
High 67.00
Low 67.00
Vol 300
Open Interest (OI) 600
Change in OI 0
Bid Price 55.45
Offer Price 76.95
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
PE2400.00
365.00 141.65 63.42% 1687.55
Previous Close 223.35
Open 350.00
High 421.90
Low 350.00
Vol 1,500
Open Interest (OI) 1,800
Change in OI 0
Bid Price 334.90
Offer Price 410.65
Bid Quantity 300
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
CE2000.00
53.70 17.40 47.93% 1998.85
Previous Close 36.30
Open 36.00
High 60.00
Low 32.95
Vol 17,400
Open Interest (OI) 4,800
Change in OI -9,300
Bid Price 48.45
Offer Price 57.45
Bid Quantity 1,200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
CE2060.00
7.25 1.05 16.94% 2045.30
Previous Close 6.20
Open 5.50
High 15.70
Low 3.60
Vol 4,34,100
Open Interest (OI) 46,800
Change in OI -19,800
Bid Price 6.55
Offer Price 7.95
Bid Quantity 300
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% 1907.90
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 219.20
Offer Price 232.85
Bid Quantity 1,500
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
PE1800.00
0.25 0.00 0.00% 2052.30
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 0.40
Bid Quantity 0
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
CE2480.00
0.20 0.00 0.00% 2052.35
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 0.70
Bid Quantity 0
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
PE2340.00
220.00 0.00 0.00% 1832.55
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 254.85
Offer Price 333.10
Bid Quantity 1,500
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
PE2320.00
171.95 0.00 0.00% 1880.60
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 235.70
Offer Price 298.10
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
PE2360.00
320.00 0.00 0.00% 1732.55
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 271.65
Offer Price 337.50
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
PE2260.00
248.00 0.00 0.00% 1804.55
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 200.05
Offer Price 235.00
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
CE2080.00
2.75 -0.30 -9.84% 2049.80
Previous Close 3.05
Open 2.90
High 7.60
Low 1.40
Vol 1,83,300
Open Interest (OI) 43,200
Change in OI -3,300
Bid Price 2.60
Offer Price 2.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
CE2020.00
19.65 -2.30 -10.48% 2032.90
Previous Close 21.95
Open 21.00
High 43.85
Low 19.65
Vol 24,600
Open Interest (OI) 4,800
Change in OI -5,400
Bid Price 20.65
Offer Price 35.20
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
PE2240.00
185.00 -24.00 -11.48% 1867.55
Previous Close 209.00
Open 192.00
High 192.00
Low 185.00
Vol 600
Open Interest (OI) 1,800
Change in OI -300
Bid Price 167.05
Offer Price 202.90
Bid Quantity 900
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
PE2300.00
244.05 -42.85 -14.94% 1808.50
Previous Close 286.90
Open 251.00
High 262.90
Low 244.05
Vol 2,400
Open Interest (OI) 8,700
Change in OI -1,800
Bid Price 243.85
Offer Price 253.45
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
PE2220.00
165.00 -35.65 -17.77% 1887.55
Previous Close 200.65
Open 170.00
High 172.00
Low 165.00
Vol 3,600
Open Interest (OI) 12,000
Change in OI 0
Bid Price 134.35
Offer Price 178.45
Bid Quantity 6,900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
PE2200.00
145.00 -35.00 -19.44% 1907.55
Previous Close 180.00
Open 160.00
High 164.85
Low 140.00
Vol 24,000
Open Interest (OI) 56,400
Change in OI -13,500
Bid Price 145.00
Offer Price 152.55
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
CE2220.00
0.55 -0.15 -21.43% 2052.00
Previous Close 0.70
Open 0.20
High 0.55
Low 0.15
Vol 21,300
Open Interest (OI) 72,300
Change in OI -9,600
Bid Price 0.35
Offer Price 0.55
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
PE2180.00
128.00 -35.00 -21.47% 1924.55
Previous Close 163.00
Open 144.75
High 144.75
Low 127.10
Vol 9,600
Open Interest (OI) 11,400
Change in OI -3,900
Bid Price 119.50
Offer Price 137.40
Bid Quantity 300
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
PE2140.00
87.80 -26.75 -23.35% 1964.75
Previous Close 114.55
Open 103.00
High 105.00
Low 83.10
Vol 16,200
Open Interest (OI) 34,500
Change in OI -9,300
Bid Price 82.40
Offer Price 91.45
Bid Quantity 1,200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
PE2160.00
104.00 -36.50 -25.98% 1948.55
Previous Close 140.50
Open 129.90
High 141.10
Low 100.05
Vol 10,200
Open Interest (OI) 24,000
Change in OI -8,400
Bid Price 104.55
Offer Price 120.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
PE2120.00
69.00 -31.00 -31.00% 1983.55
Previous Close 100.00
Open 80.00
High 81.85
Low 63.00
Vol 13,200
Open Interest (OI) 23,400
Change in OI -9,000
Bid Price 65.50
Offer Price 72.70
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
CE2260.00
0.50 -0.25 -33.33% 2052.05
Previous Close 0.75
Open 0.35
High 0.50
Low 0.15
Vol 8,700
Open Interest (OI) 54,600
Change in OI -4,800
Bid Price 0.35
Offer Price 0.65
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
PE2100.00
48.15 -24.15 -33.40% 2004.40
Previous Close 72.30
Open 72.00
High 72.00
Low 42.55
Vol 55,500
Open Interest (OI) 1,09,800
Change in OI -37,500
Bid Price 43.55
Offer Price 55.85
Bid Quantity 300
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
PE2080.00
30.65 -21.05 -40.72% 2021.90
Previous Close 51.70
Open 45.00
High 45.00
Low 27.00
Vol 10,800
Open Interest (OI) 35,100
Change in OI -6,300
Bid Price 30.70
Offer Price 49.35
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
CE2200.00
0.50 -0.35 -41.18% 2052.05
Previous Close 0.85
Open 0.75
High 0.75
Low 0.25
Vol 1,60,500
Open Interest (OI) 2,82,900
Change in OI -1,14,300
Bid Price 0.50
Offer Price 0.55
Bid Quantity 3,300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
CE2300.00
0.35 -0.25 -41.67% 2052.20
Previous Close 0.60
Open 0.50
High 0.50
Low 0.20
Vol 63,000
Open Interest (OI) 2,41,500
Change in OI -44,700
Bid Price 0.25
Offer Price 0.35
Bid Quantity 2,400
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
CE2100.00
1.10 -0.85 -43.59% 2051.45
Previous Close 1.95
Open 2.05
High 4.00
Low 0.65
Vol 2,61,300
Open Interest (OI) 1,54,200
Change in OI -78,000
Bid Price 1.00
Offer Price 1.35
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
CE2160.00
0.60 -0.55 -47.83% 2051.95
Previous Close 1.15
Open 1.50
High 1.60
Low 0.30
Vol 1,35,900
Open Interest (OI) 1,92,900
Change in OI -84,600
Bid Price 0.55
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
CE2120.00
0.70 -0.85 -54.84% 2051.85
Previous Close 1.55
Open 1.95
High 1.95
Low 0.30
Vol 1,23,300
Open Interest (OI) 92,100
Change in OI -40,500
Bid Price 0.50
Offer Price 0.90
Bid Quantity 1,200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
CE2180.00
0.45 -0.55 -55.00% 2052.10
Previous Close 1.00
Open 0.60
High 1.05
Low 0.30
Vol 57,900
Open Interest (OI) 85,500
Change in OI -31,800
Bid Price 0.40
Offer Price 0.60
Bid Quantity 1,200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
CE2240.00
0.30 -0.40 -57.14% 2052.25
Previous Close 0.70
Open 0.70
High 0.70
Low 0.10
Vol 47,700
Open Interest (OI) 68,700
Change in OI -32,400
Bid Price 0.25
Offer Price 0.30
Bid Quantity 300
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
PE2060.00
14.00 -22.00 -61.11% 2038.55
Previous Close 36.00
Open 27.05
High 31.00
Low 11.10
Vol 33,900
Open Interest (OI) 21,900
Change in OI -8,400
Bid Price 13.95
Offer Price 27.65
Bid Quantity 300
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
CE2280.00
0.25 -0.40 -61.54% 2052.30
Previous Close 0.65
Open 0.65
High 0.65
Low 0.20
Vol 11,100
Open Interest (OI) 45,000
Change in OI -2,700
Bid Price 0.30
Offer Price 0.60
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
CE2140.00
0.50 -0.85 -62.96% 2052.05
Previous Close 1.35
Open 1.90
High 2.00
Low 0.35
Vol 1,14,000
Open Interest (OI) 1,02,300
Change in OI -48,300
Bid Price 0.55
Offer Price 0.90
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
PE1940.00
0.55 -1.00 -64.52% 2052.00
Previous Close 1.55
Open 0.55
High 0.55
Low 0.55
Vol 900
Open Interest (OI) 3,600
Change in OI 600
Bid Price 0.35
Offer Price 0.95
Bid Quantity 600
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
CE2500.00
0.10 -0.25 -71.43% 2052.45
Previous Close 0.35
Open 0.20
High 0.25
Low 0.10
Vol 6,300
Open Interest (OI) 45,000
Change in OI -3,300
Bid Price 0.10
Offer Price 0.25
Bid Quantity 6,900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
CE2360.00
0.15 -0.40 -72.73% 2052.40
Previous Close 0.55
Open 0.10
High 0.15
Low 0.10
Vol 900
Open Interest (OI) 2,700
Change in OI -900
Bid Price 0.05
Offer Price 0.25
Bid Quantity 1,200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
CE2580.00
0.05 -0.15 -75.00% 2052.50
Previous Close 0.20
Open 0.05
High 0.05
Low 0.05
Vol 300
Open Interest (OI) 3,600
Change in OI 0
Bid Price 0.05
Offer Price 0.35
Bid Quantity 1,200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
PE2040.00
5.60 -17.25 -75.49% 2046.95
Previous Close 22.85
Open 17.80
High 17.80
Low 2.15
Vol 1,03,800
Open Interest (OI) 8,400
Change in OI -9,000
Bid Price 3.65
Offer Price 5.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
CE2380.00
0.05 -0.20 -80.00% 2052.50
Previous Close 0.25
Open 0.05
High 0.05
Low 0.05
Vol 600
Open Interest (OI) 1,800
Change in OI 0
Bid Price 0.00
Offer Price 0.55
Bid Quantity 0
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
CE2340.00
0.10 -0.40 -80.00% 2052.45
Previous Close 0.50
Open 0.15
High 0.15
Low 0.10
Vol 3,600
Open Interest (OI) 13,500
Change in OI 0
Bid Price 0.10
Offer Price 0.20
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
CE2400.00
0.05 -0.20 -80.00% 2052.50
Previous Close 0.25
Open 0.25
High 0.25
Low 0.05
Vol 30,900
Open Interest (OI) 37,500
Change in OI -24,000
Bid Price 0.05
Offer Price 0.15
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
CE2320.00
0.05 -0.25 -83.33% 2052.50
Previous Close 0.30
Open 0.05
High 0.15
Low 0.05
Vol 5,400
Open Interest (OI) 78,000
Change in OI -1,200
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
PE1980.00
0.55 -3.10 -84.93% 2052.00
Previous Close 3.65
Open 2.50
High 2.50
Low 0.55
Vol 31,800
Open Interest (OI) 20,400
Change in OI -4,200
Bid Price 0.55
Offer Price 1.15
Bid Quantity 5,100
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
PE2000.00
0.95 -6.05 -86.43% 2051.60
Previous Close 7.00
Open 5.00
High 5.20
Low 0.50
Vol 1,39,200
Open Interest (OI) 1,84,500
Change in OI -28,500
Bid Price 0.65
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
PE1900.00
0.20 -1.35 -87.10% 2052.35
Previous Close 1.55
Open 0.50
High 0.75
Low 0.20
Vol 10,500
Open Interest (OI) 21,300
Change in OI -5,100
Bid Price 0.15
Offer Price 0.40
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
PE2020.00
1.50 -11.25 -88.24% 2051.05
Previous Close 12.75
Open 6.05
High 8.55
Low 1.10
Vol 75,600
Open Interest (OI) 17,400
Change in OI 0
Bid Price 1.25
Offer Price 1.40
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-09-2020
OPTSTK
PE1960.00
0.05 -1.80 -97.30% 2052.50
Previous Close 1.85
Open 1.05
High 2.50
Low 0.05
Vol 26,700
Open Interest (OI) 31,200
Change in OI -3,600
Bid Price 0.05
Offer Price 0.75
Bid Quantity 3,300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
CE2120.00
43.00 9.65 28.94% 2009.55
Previous Close 33.35
Open 35.00
High 46.00
Low 35.00
Vol 11,700
Open Interest (OI) 6,900
Change in OI 2,700
Bid Price 41.45
Offer Price 44.75
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
CE2400.00
7.00 1.40 25.00% 2045.55
Previous Close 5.60
Open 5.90
High 7.00
Low 5.00
Vol 9,900
Open Interest (OI) 44,700
Change in OI 4,800
Bid Price 6.50
Offer Price 7.00
Bid Quantity 300
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
CE2160.00
31.00 5.20 20.16% 2021.55
Previous Close 25.80
Open 26.00
High 33.30
Low 25.05
Vol 45,900
Open Interest (OI) 24,600
Change in OI 7,800
Bid Price 23.05
Offer Price 33.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
CE2080.00
57.45 8.85 18.21% 1995.10
Previous Close 48.60
Open 48.60
High 63.00
Low 48.30
Vol 71,400
Open Interest (OI) 19,800
Change in OI 2,400
Bid Price 53.05
Offer Price 59.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
CE2000.00
98.45 13.60 16.03% 1954.10
Previous Close 84.85
Open 87.20
High 102.85
Low 83.00
Vol 74,400
Open Interest (OI) 42,000
Change in OI -2,700
Bid Price 95.75
Offer Price 99.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
CE2100.00
49.25 6.40 14.94% 2003.30
Previous Close 42.85
Open 42.85
High 53.70
Low 41.70
Vol 4,17,300
Open Interest (OI) 2,51,100
Change in OI 3,300
Bid Price 49.50
Offer Price 50.00
Bid Quantity 300
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
CE2060.00
65.50 8.45 14.81% 1987.05
Previous Close 57.05
Open 63.85
High 73.30
Low 55.90
Vol 1,77,300
Open Interest (OI) 30,600
Change in OI 15,600
Bid Price 65.50
Offer Price 65.90
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
CE2140.00
36.00 4.60 14.65% 2016.55
Previous Close 31.40
Open 34.00
High 39.60
Low 30.00
Vol 68,100
Open Interest (OI) 62,400
Change in OI 6,300
Bid Price 36.50
Offer Price 37.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
CE2020.00
86.00 9.15 11.91% 1966.55
Previous Close 76.85
Open 79.55
High 90.00
Low 79.55
Vol 6,900
Open Interest (OI) 3,900
Change in OI 900
Bid Price 82.00
Offer Price 95.20
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
CE2040.00
74.90 7.60 11.29% 1977.65
Previous Close 67.30
Open 65.95
High 79.20
Low 64.00
Vol 57,900
Open Interest (OI) 15,300
Change in OI 2,100
Bid Price 74.50
Offer Price 76.75
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
CE2200.00
22.50 2.20 10.84% 2030.05
Previous Close 20.30
Open 19.05
High 25.00
Low 18.40
Vol 2,81,100
Open Interest (OI) 2,50,500
Change in OI 20,700
Bid Price 22.00
Offer Price 22.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
CE2500.00
3.90 0.20 5.41% 2048.65
Previous Close 3.70
Open 3.85
High 5.00
Low 2.75
Vol 36,300
Open Interest (OI) 47,400
Change in OI 20,100
Bid Price 3.65
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
PE2240.00
200.00 9.15 4.79% 1852.55
Previous Close 190.85
Open 200.00
High 200.00
Low 200.00
Vol 2,100
Open Interest (OI) 2,100
Change in OI 0
Bid Price 147.90
Offer Price 251.20
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
27.00 1.05 4.05% 2025.55
Previous Close 25.95
Open 21.50
High 27.00
Low 21.50
Vol 2,400
Open Interest (OI) 2,700
Change in OI 600
Bid Price 21.50
Offer Price 28.00
Bid Quantity 600
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% 1817.55
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 210.30
Offer Price 289.70
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% 2034.55
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 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
PE2340.00
220.00 0.00 0.00% 1832.55
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 255.85
Offer Price 341.65
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
0.20 0.00 0.00% 2052.35
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 0.90
Offer Price 3.50
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
PE2580.00
530.00 0.00 0.00% 1522.55
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 461.05
Offer Price 616.90
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
CE2300.00
9.80 0.00 0.00% 2042.75
Previous Close 9.80
Open 10.05
High 11.35
Low 8.05
Vol 64,200
Open Interest (OI) 1,27,200
Change in OI 10,800
Bid Price 9.35
Offer Price 9.95
Bid Quantity 300
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% 1643.55
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 246.85
Offer Price 330.80
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% 2041.55
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 1.70
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
PE1920.00
33.00 0.00 0.00% 2019.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 3.30
Offer Price 33.00
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 0.00 0.00% 1952.55
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 61.90
Offer Price 137.15
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
CE1900.00
170.00 0.00 0.00% 1882.55
Previous Close 170.00
Open 170.00
High 170.00
Low 170.00
Vol 300
Open Interest (OI) 600
Change in OI 0
Bid Price 154.70
Offer Price 171.00
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
PE2500.00
345.00 0.00 0.00% 1707.55
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 392.65
Offer Price 526.60
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
CE2220.00
19.90 -0.10 -0.50% 2032.65
Previous Close 20.00
Open 20.00
High 20.00
Low 17.75
Vol 3,300
Open Interest (OI) 5,700
Change in OI 0
Bid Price 15.90
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
CE2240.00
14.00 -1.00 -6.67% 2038.55
Previous Close 15.00
Open 14.85
High 14.85
Low 14.00
Vol 1,200
Open Interest (OI) 1,500
Change in OI 300
Bid Price 12.80
Offer Price 29.75
Bid Quantity 300
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
PE2140.00
130.00 -10.20 -7.28% 1922.55
Previous Close 140.20
Open 120.00
High 130.00
Low 120.00
Vol 1,200
Open Interest (OI) 6,900
Change in OI 300
Bid Price 116.95
Offer Price 123.00
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
PE2200.00
167.00 -17.00 -9.24% 1885.55
Previous Close 184.00
Open 171.80
High 172.00
Low 165.00
Vol 6,300
Open Interest (OI) 11,400
Change in OI 5,400
Bid Price 161.55
Offer Price 165.00
Bid Quantity 1,200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
CE2280.00
8.95 -1.05 -10.50% 2043.60
Previous Close 10.00
Open 3.25
High 13.75
Low 3.25
Vol 1,200
Open Interest (OI) 1,800
Change in OI 600
Bid Price 3.90
Offer Price 13.95
Bid Quantity 6,900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
PE2040.00
60.15 -8.00 -11.74% 1992.40
Previous Close 68.15
Open 63.00
High 68.50
Low 58.00
Vol 30,000
Open Interest (OI) 13,800
Change in OI 1,800
Bid Price 58.05
Offer Price 60.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
PE2300.00
250.00 -40.00 -13.79% 1802.55
Previous Close 290.00
Open 255.00
High 263.00
Low 250.00
Vol 3,300
Open Interest (OI) 5,400
Change in OI 2,700
Bid Price 246.95
Offer Price 294.85
Bid Quantity 1,800
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
PE2100.00
94.00 -18.10 -16.15% 1958.55
Previous Close 112.10
Open 113.00
High 113.00
Low 90.50
Vol 76,800
Open Interest (OI) 2,20,200
Change in OI -3,900
Bid Price 89.95
Offer Price 95.50
Bid Quantity 1,800
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
PE2000.00
41.50 -12.95 -23.78% 2011.05
Previous Close 54.45
Open 50.35
High 54.30
Low 40.25
Vol 2,00,700
Open Interest (OI) 3,04,800
Change in OI -23,700
Bid Price 40.10
Offer Price 43.10
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
PE2080.00
86.90 -28.10 -24.43% 1965.65
Previous Close 115.00
Open 82.20
High 86.90
Low 80.75
Vol 1,800
Open Interest (OI) 7,500
Change in OI -300
Bid Price 0.00
Offer Price 83.10
Bid Quantity 0
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
PE1940.00
22.95 -7.95 -25.73% 2029.60
Previous Close 30.90
Open 27.55
High 27.75
Low 22.90
Vol 19,500
Open Interest (OI) 21,000
Change in OI 6,300
Bid Price 19.55
Offer Price 23.85
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
PE1960.00
28.85 -10.15 -26.03% 2023.70
Previous Close 39.00
Open 28.30
High 33.85
Low 28.05
Vol 18,300
Open Interest (OI) 10,200
Change in OI 4,500
Bid Price 28.85
Offer Price 29.20
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
PE2060.00
69.30 -26.35 -27.55% 1983.25
Previous Close 95.65
Open 78.70
High 79.80
Low 66.15
Vol 15,600
Open Interest (OI) 13,500
Change in OI 3,300
Bid Price 68.05
Offer Price 71.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
PE2020.00
49.35 -20.65 -29.50% 2003.20
Previous Close 70.00
Open 52.00
High 57.80
Low 48.40
Vol 3,900
Open Interest (OI) 4,800
Change in OI 600
Bid Price 38.95
Offer Price 51.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
PE1900.00
15.25 -6.70 -30.52% 2037.30
Previous Close 21.95
Open 20.35
High 20.70
Low 14.05
Vol 1,51,800
Open Interest (OI) 1,48,800
Change in OI -6,600
Bid Price 15.10
Offer Price 18.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
PE1800.00
5.20 -2.30 -30.67% 2047.35
Previous Close 7.50
Open 7.00
High 7.50
Low 4.75
Vol 2,18,400
Open Interest (OI) 78,600
Change in OI -8,400
Bid Price 5.10
Offer Price 5.25
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-10-2020
OPTSTK
PE1980.00
35.00 -16.25 -31.71% 2017.55
Previous Close 51.25
Open 40.00
High 41.80
Low 35.00
Vol 2,400
Open Interest (OI) 2,100
Change in OI 1,800
Bid Price 19.70
Offer Price 35.00
Bid Quantity 6,900
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% 1932.65
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 132.00
Bid Quantity 0
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-11-2020
OPTSTK
PE2000.00
67.00 -4.10 -5.77% 1985.55
Previous Close 71.10
Open 68.00
High 68.00
Low 64.00
Vol 2,100
Open Interest (OI) 9,600
Change in OI 600
Bid Price 55.10
Offer Price 64.75
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