Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1987.90
Change Change %
17.00 0.86%

Updated:22 May, 2020, 15:59 PM IST

BSE
1988.40
Change Change %
17.50 0.89%

Updated:22 May, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2020
OPTSTK
CE2180.00
1.75 0.30 20.69% 1986.15
Previous Close 1.45
Open 1.00
High 1.90
Low 1.00
Vol 15,000
Open Interest (OI) 38,400
Change in OI 0
Bid Price 1.10
Offer Price 1.70
Bid Quantity 300
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2020
OPTSTK
CE1980.00
34.25 2.55 8.04% 1953.65
Previous Close 31.70
Open 30.00
High 38.00
Low 21.40
Vol 6,21,000
Open Interest (OI) 34,800
Change in OI 0
Bid Price 31.00
Offer Price 32.95
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2020
OPTSTK
CE1900.00
98.25 6.10 6.62% 1889.65
Previous Close 92.15
Open 88.10
High 101.00
Low 72.00
Vol 17,100
Open Interest (OI) 30,900
Change in OI 0
Bid Price 96.15
Offer Price 103.50
Bid Quantity 900
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2020
OPTSTK
PE1880.00
2.00 0.10 5.26% 1985.90
Previous Close 1.90
Open 4.25
High 5.35
Low 1.70
Vol 39,600
Open Interest (OI) 22,800
Change in OI 0
Bid Price 1.75
Offer Price 2.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2020
OPTSTK
CE2040.00
10.05 0.45 4.69% 1977.85
Previous Close 9.60
Open 11.65
High 12.60
Low 6.95
Vol 3,11,100
Open Interest (OI) 1,08,300
Change in OI 0
Bid Price 9.05
Offer Price 10.50
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2020
OPTSTK
CE1960.00
46.95 1.85 4.10% 1940.95
Previous Close 45.10
Open 43.00
High 50.10
Low 30.10
Vol 1,03,800
Open Interest (OI) 22,800
Change in OI 0
Bid Price 43.00
Offer Price 46.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2020
OPTSTK
PE1980.00
20.00 0.70 3.63% 1967.90
Previous Close 19.30
Open 30.10
High 37.00
Low 16.50
Vol 2,01,900
Open Interest (OI) 39,900
Change in OI 0
Bid Price 13.55
Offer Price 16.65
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2020
OPTSTK
CE2000.00
21.70 0.05 0.23% 1966.20
Previous Close 21.65
Open 19.95
High 27.50
Low 14.60
Vol 13,92,900
Open Interest (OI) 3,96,600
Change in OI 0
Bid Price 21.50
Offer Price 21.85
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2020
OPTSTK
CE1860.00
155.05 0.00 0.00% 1832.85
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 122.85
Offer Price 154.10
Bid Quantity 900
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2020
OPTSTK
PE1860.00
1.60 0.00 0.00% 1986.30
Previous Close 1.60
Open 2.55
High 4.00
Low 1.35
Vol 7,500
Open Interest (OI) 58,800
Change in OI 0
Bid Price 1.50
Offer Price 2.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2020
OPTSTK
CE2420.00
0.85 0.00 0.00% 1987.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,400
Change in OI 0
Bid Price 0.15
Offer Price 1.00
Bid Quantity 300
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2020
OPTSTK
CE1840.00
186.90 0.00 0.00% 1801.00
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 138.35
Offer Price 173.80
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2020
OPTSTK
PE1840.00
1.10 0.00 0.00% 1986.80
Previous Close 1.10
Open 4.95
High 4.95
Low 0.90
Vol 4,500
Open Interest (OI) 36,600
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
28-05-2020
OPTSTK
PE2140.00
147.20 0.00 0.00% 1840.70
Previous Close 147.20
Open 141.90
High 147.30
Low 141.90
Vol 900
Open Interest (OI) 6,900
Change in OI 0
Bid Price 136.55
Offer Price 153.25
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2020
OPTSTK
CE1800.00
189.00 0.00 0.00% 1798.90
Previous Close 189.00
Open 189.00
High 189.00
Low 189.00
Vol 300
Open Interest (OI) 24,300
Change in OI 0
Bid Price 192.20
Offer Price 200.65
Bid Quantity 2,400
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2020
OPTSTK
PE2060.00
71.90 0.00 0.00% 1916.00
Previous Close 71.90
Open 84.00
High 88.00
Low 68.00
Vol 3,600
Open Interest (OI) 17,400
Change in OI 0
Bid Price 61.40
Offer Price 87.45
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2020
OPTSTK
CE2380.00
0.35 0.00 0.00% 1987.55
Previous Close 0.35
Open 0.40
High 0.75
Low 0.35
Vol 6,600
Open Interest (OI) 14,100
Change in OI 0
Bid Price 0.50
Offer Price 0.75
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2020
OPTSTK
PE2380.00
298.55 0.00 0.00% 1689.35
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 373.80
Offer Price 402.15
Bid Quantity 600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2020
OPTSTK
PE2180.00
190.50 0.00 0.00% 1797.40
Previous Close 190.50
Open 209.20
High 209.20
Low 183.80
Vol 1,200
Open Interest (OI) 8,400
Change in OI 0
Bid Price 176.05
Offer Price 194.80
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2020
OPTSTK
PE2080.00
103.55 0.00 0.00% 1884.35
Previous Close 103.55
Open 113.80
High 113.80
Low 102.55
Vol 2,100
Open Interest (OI) 5,700
Change in OI 0
Bid Price 87.05
Offer Price 99.95
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2020
OPTSTK
CE1880.00
147.75 0.00 0.00% 1840.15
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 105.15
Offer Price 133.15
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2020
OPTSTK
CE1640.00
422.45 0.00 0.00% 1565.45
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 337.00
Offer Price 369.20
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2020
OPTSTK
PE1640.00
0.50 0.00 0.00% 1987.40
Previous Close 0.50
Open 1.50
High 1.50
Low 0.50
Vol 4,200
Open Interest (OI) 42,300
Change in OI 0
Bid Price 0.45
Offer Price 0.95
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2020
OPTSTK
PE1780.00
2.00 0.00 0.00% 1985.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,800
Change in OI 0
Bid Price 0.55
Offer Price 2.55
Bid Quantity 1,200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2020
OPTSTK
CE2340.00
0.85 0.00 0.00% 1987.05
Previous Close 0.85
Open 0.10
High 0.85
Low 0.10
Vol 7,200
Open Interest (OI) 38,400
Change in OI 0
Bid Price 0.70
Offer Price 1.00
Bid Quantity 4,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2020
OPTSTK
PE2340.00
401.75 0.00 0.00% 1586.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,700
Change in OI 0
Bid Price 331.95
Offer Price 362.00
Bid Quantity 600
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2020
OPTSTK
PE2240.00
246.95 0.00 0.00% 1740.95
Previous Close 246.95
Open 259.05
High 259.05
Low 246.95
Vol 900
Open Interest (OI) 5,700
Change in OI 0
Bid Price 236.00
Offer Price 255.05
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2020
OPTSTK
PE2160.00
181.00 0.00 0.00% 1806.90
Previous Close 181.00
Open 181.00
High 181.00
Low 181.00
Vol 300
Open Interest (OI) 6,000
Change in OI 0
Bid Price 152.85
Offer Price 173.45
Bid Quantity 600
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2020
OPTSTK
CE2320.00
0.70 0.00 0.00% 1987.20
Previous Close 0.70
Open 0.70
High 0.70
Low 0.70
Vol 900
Open Interest (OI) 27,600
Change in OI 0
Bid Price 0.80
Offer Price 1.25
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2020
OPTSTK
PE2320.00
325.00 0.00 0.00% 1662.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,900
Change in OI 0
Bid Price 311.60
Offer Price 336.50
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2020
OPTSTK
CE2660.00
4.20 0.00 0.00% 1983.70
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 0.05
Offer Price 1.00
Bid Quantity 2,400
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2020
OPTSTK
CE2360.00
0.65 0.00 0.00% 1987.25
Previous Close 0.65
Open 0.10
High 0.70
Low 0.10
Vol 3,300
Open Interest (OI) 27,900
Change in OI 0
Bid Price 0.60
Offer Price 0.85
Bid Quantity 2,700
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2020
OPTSTK
PE2360.00
420.35 0.00 0.00% 1567.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,400
Change in OI 0
Bid Price 356.30
Offer Price 376.60
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2020
OPTSTK
CE1940.00
64.00 0.00 0.00% 1923.90
Previous Close 64.00
Open 45.30
High 64.00
Low 45.30
Vol 3,000
Open Interest (OI) 24,300
Change in OI 0
Bid Price 51.90
Offer Price 78.30
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2020
OPTSTK
CE2460.00
1.00 0.00 0.00% 1986.90
Previous Close 1.00
Open 0.65
High 1.00
Low 0.65
Vol 600
Open Interest (OI) 1,500
Change in OI 0
Bid Price 0.60
Offer Price 1.00
Bid Quantity 3,000
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2020
OPTSTK
PE1720.00
0.80 0.00 0.00% 1987.10
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 0.60
Offer Price 3.95
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2020
OPTSTK
CE2560.00
9.90 0.00 0.00% 1978.00
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 0.00
Offer Price 2.55
Bid Quantity 0
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2020
OPTSTK
PE2560.00
275.05 0.00 0.00% 1712.85
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 553.35
Offer Price 579.45
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2020
OPTSTK
CE2440.00
1.00 0.00 0.00% 1986.90
Previous Close 1.00
Open 0.55
High 1.00
Low 0.55
Vol 1,500
Open Interest (OI) 18,600
Change in OI 0
Bid Price 0.65
Offer Price 1.00
Bid Quantity 3,000
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2020
OPTSTK
CE2540.00
16.95 0.00 0.00% 1970.95
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2020
OPTSTK
PE2540.00
257.85 0.00 0.00% 1730.05
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 535.80
Offer Price 556.60
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2020
OPTSTK
PE1740.00
2.00 0.00 0.00% 1985.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,700
Change in OI 0
Bid Price 0.05
Offer Price 5.95
Bid Quantity 2,400
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2020
OPTSTK
PE1660.00
0.60 0.00 0.00% 1987.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,100
Change in OI 0
Bid Price 0.55
Offer Price 2.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2020
OPTSTK
PE2280.00
300.90 0.00 0.00% 1687.00
Previous Close 300.90
Open 300.90
High 300.90
Low 300.90
Vol 300
Open Interest (OI) 5,100
Change in OI 0
Bid Price 271.75
Offer Price 301.10
Bid Quantity 600
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2020
OPTSTK
CE2520.00
0.50 0.00 0.00% 1987.40
Previous Close 0.50
Open 0.50
High 0.50
Low 0.50
Vol 300
Open Interest (OI) 4,200
Change in OI 0
Bid Price 0.50
Offer Price 0.00
Bid Quantity 600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2020
OPTSTK
CE2480.00
0.50 0.00 0.00% 1987.40
Previous Close 0.50
Open 0.60
High 0.60
Low 0.50
Vol 1,200
Open Interest (OI) 10,200
Change in OI 0
Bid Price 0.50
Offer Price 1.00
Bid Quantity 2,100
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2020
OPTSTK
PE1680.00
0.55 0.00 0.00% 1987.35
Previous Close 0.55
Open 0.55
High 0.55
Low 0.55
Vol 300
Open Interest (OI) 6,600
Change in OI 0
Bid Price 0.50
Offer Price 1.95
Bid Quantity 3,000
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2020
OPTSTK
PE2300.00
304.00 0.00 0.00% 1683.90
Previous Close 304.00
Open 327.50
High 327.50
Low 304.00
Vol 2,100
Open Interest (OI) 21,600
Change in OI 0
Bid Price 294.00
Offer Price 309.50
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2020
OPTSTK
PE2580.00
288.95 0.00 0.00% 1698.95
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 573.30
Offer Price 599.85
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2020
OPTSTK
PE1760.00
0.65 0.00 0.00% 1987.25
Previous Close 0.65
Open 0.70
High 1.00
Low 0.65
Vol 2,400
Open Interest (OI) 12,600
Change in OI 0
Bid Price 0.55
Offer Price 1.00
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2020
OPTSTK
CE1820.00
183.00 0.00 0.00% 1804.90
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 157.75
Offer Price 193.15
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2020
OPTSTK
PE1820.00
1.50 0.00 0.00% 1986.40
Previous Close 1.50
Open 1.50
High 1.50
Low 1.50
Vol 600
Open Interest (OI) 4,500
Change in OI 0
Bid Price 0.80
Offer Price 2.70
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2020
OPTSTK
CE2620.00
49.00 0.00 0.00% 1938.90
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 0.05
Offer Price 3.00
Bid Quantity 2,700
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2020
OPTSTK
PE2620.00
319.65 0.00 0.00% 1668.25
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 613.10
Offer Price 642.15
Bid Quantity 600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2020
OPTSTK
CE1920.00
69.50 0.00 0.00% 1918.40
Previous Close 69.50
Open 60.50
High 74.25
Low 60.00
Vol 1,500
Open Interest (OI) 27,900
Change in OI 0
Bid Price 74.95
Offer Price 80.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2020
OPTSTK
PE2120.00
135.25 0.00 0.00% 1852.65
Previous Close 135.25
Open 135.25
High 135.25
Low 135.25
Vol 300
Open Interest (OI) 11,400
Change in OI 0
Bid Price 123.20
Offer Price 133.90
Bid Quantity 900
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2020
OPTSTK
CE2600.00
0.50 0.00 0.00% 1987.40
Previous Close 0.50
Open 0.60
High 1.00
Low 0.50
Vol 12,000
Open Interest (OI) 1,82,700
Change in OI 0
Bid Price 0.50
Offer Price 0.65
Bid Quantity 5,400
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2020
OPTSTK
PE2600.00
310.00 0.00 0.00% 1677.90
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 593.25
Offer Price 619.85
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2020
OPTSTK
PE2040.00
62.50 0.00 0.00% 1925.40
Previous Close 62.50
Open 66.20
High 68.10
Low 62.50
Vol 3,900
Open Interest (OI) 15,600
Change in OI 0
Bid Price 50.05
Offer Price 61.00
Bid Quantity 1,500
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2020
OPTSTK
PE2200.00
210.00 0.00 0.00% 1777.90
Previous Close 210.00
Open 225.00
High 235.90
Low 210.00
Vol 3,900
Open Interest (OI) 51,900
Change in OI 0
Bid Price 197.20
Offer Price 208.65
Bid Quantity 2,700
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2020
OPTSTK
CE2220.00
1.10 0.00 0.00% 1986.80
Previous Close 1.10
Open 1.55
High 2.40
Low 0.85
Vol 9,900
Open Interest (OI) 32,400
Change in OI 0
Bid Price 1.05
Offer Price 1.80
Bid Quantity 1,200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2020
OPTSTK
PE2220.00
232.10 0.00 0.00% 1755.80
Previous Close 232.10
Open 238.40
High 238.40
Low 225.55
Vol 1,500
Open Interest (OI) 6,600
Change in OI 0
Bid Price 215.85
Offer Price 232.25
Bid Quantity 1,500
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2020
OPTSTK
CE2400.00
0.55 0.00 0.00% 1987.35
Previous Close 0.55
Open 0.75
High 1.00
Low 0.30
Vol 1,44,300
Open Interest (OI) 3,69,000
Change in OI 0
Bid Price 0.55
Offer Price 0.75
Bid Quantity 8,100
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2020
OPTSTK
PE2400.00
409.00 0.00 0.00% 1578.90
Previous Close 409.00
Open 409.00
High 409.00
Low 409.00
Vol 300
Open Interest (OI) 11,400
Change in OI 0
Bid Price 399.15
Offer Price 417.50
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2020
OPTSTK
CE2260.00
0.70 0.00 0.00% 1987.20
Previous Close 0.70
Open 0.55
High 1.10
Low 0.55
Vol 5,400
Open Interest (OI) 60,900
Change in OI 0
Bid Price 0.75
Offer Price 0.95
Bid Quantity 8,400
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2020
OPTSTK
PE2260.00
271.25 0.00 0.00% 1716.65
Previous Close 271.25
Open 278.15
High 279.75
Low 263.90
Vol 2,700
Open Interest (OI) 12,600
Change in OI 0
Bid Price 257.15
Offer Price 275.45
Bid Quantity 1,500
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2020
OPTSTK
PE2020.00
41.60 0.00 0.00% 1946.30
Previous Close 41.60
Open 51.05
High 65.00
Low 38.00
Vol 15,900
Open Interest (OI) 16,500
Change in OI 0
Bid Price 29.10
Offer Price 53.55
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2020
OPTSTK
PE2500.00
455.00 0.00 0.00% 1532.90
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 498.45
Offer Price 516.60
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2020
OPTSTK
PE2100.00
108.00 -3.15 -2.83% 1879.90
Previous Close 111.15
Open 125.00
High 138.95
Low 105.00
Vol 15,300
Open Interest (OI) 72,300
Change in OI 0
Bid Price 102.55
Offer Price 108.05
Bid Quantity 1,800
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2020
OPTSTK
CE2060.00
6.25 -0.30 -4.58% 1981.65
Previous Close 6.55
Open 8.70
High 8.75
Low 4.80
Vol 2,91,600
Open Interest (OI) 1,42,200
Change in OI 0
Bid Price 6.15
Offer Price 6.75
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2020
OPTSTK
CE2280.00
0.95 -0.05 -5.00% 1986.95
Previous Close 1.00
Open 0.10
High 1.00
Low 0.10
Vol 4,500
Open Interest (OI) 32,700
Change in OI 0
Bid Price 0.65
Offer Price 0.90
Bid Quantity 7,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2020
OPTSTK
CE2500.00
0.80 -0.05 -5.88% 1987.10
Previous Close 0.85
Open 0.80
High 1.00
Low 0.55
Vol 54,600
Open Interest (OI) 4,14,000
Change in OI 0
Bid Price 0.80
Offer Price 0.90
Bid Quantity 1,500
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2020
OPTSTK
CE2160.00
1.50 -0.10 -6.25% 1986.40
Previous Close 1.60
Open 0.60
High 3.00
Low 0.55
Vol 18,900
Open Interest (OI) 74,400
Change in OI 0
Bid Price 1.50
Offer Price 1.55
Bid Quantity 1,800
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2020
OPTSTK
CE2200.00
1.40 -0.10 -6.67% 1986.50
Previous Close 1.50
Open 1.60
High 1.85
Low 1.20
Vol 2,07,300
Open Interest (OI) 7,71,300
Change in OI 0
Bid Price 1.20
Offer Price 1.30
Bid Quantity 600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2020
OPTSTK
CE2020.00
13.00 -1.10 -7.80% 1974.90
Previous Close 14.10
Open 11.15
High 18.50
Low 9.85
Vol 4,45,200
Open Interest (OI) 1,37,700
Change in OI 0
Bid Price 10.05
Offer Price 13.70
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2020
OPTSTK
PE1700.00
1.15 -0.10 -8.00% 1986.75
Previous Close 1.25
Open 1.10
High 1.60
Low 1.00
Vol 12,900
Open Interest (OI) 3,77,700
Change in OI 0
Bid Price 1.10
Offer Price 1.35
Bid Quantity 600
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2020
OPTSTK
CE2080.00
4.00 -0.35 -8.05% 1983.90
Previous Close 4.35
Open 5.50
High 6.70
Low 3.35
Vol 1,71,000
Open Interest (OI) 63,900
Change in OI 0
Bid Price 3.80
Offer Price 4.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2020
OPTSTK
PE1900.00
2.50 -0.25 -9.09% 1985.40
Previous Close 2.75
Open 6.05
High 8.30
Low 2.25
Vol 3,10,200
Open Interest (OI) 4,26,300
Change in OI 0
Bid Price 2.40
Offer Price 3.00
Bid Quantity 1,200
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2020
OPTSTK
CE2300.00
0.90 -0.10 -10.00% 1987.00
Previous Close 1.00
Open 0.80
High 1.35
Low 0.65
Vol 94,500
Open Interest (OI) 4,18,800
Change in OI 0
Bid Price 0.90
Offer Price 0.95
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2020
OPTSTK
PE2000.00
25.25 -2.95 -10.46% 1962.65
Previous Close 28.20
Open 39.00
High 50.00
Low 25.00
Vol 2,58,600
Open Interest (OI) 2,13,900
Change in OI 0
Bid Price 25.20
Offer Price 26.50
Bid Quantity 3,000
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2020
OPTSTK
PE1960.00
10.20 -1.45 -12.45% 1977.70
Previous Close 11.65
Open 19.15
High 27.25
Low 9.75
Vol 3,87,000
Open Interest (OI) 56,400
Change in OI 0
Bid Price 8.20
Offer Price 11.45
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2020
OPTSTK
CE2240.00
1.05 -0.15 -12.50% 1986.85
Previous Close 1.20
Open 1.35
High 1.40
Low 0.90
Vol 13,800
Open Interest (OI) 93,000
Change in OI 0
Bid Price 0.95
Offer Price 1.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2020
OPTSTK
CE2100.00
1.85 -0.30 -13.95% 1986.05
Previous Close 2.15
Open 3.50
High 4.50
Low 1.75
Vol 4,65,300
Open Interest (OI) 9,11,700
Change in OI 0
Bid Price 1.85
Offer Price 1.90
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2020
OPTSTK
CE2140.00
1.45 -0.25 -14.71% 1986.45
Previous Close 1.70
Open 2.95
High 2.95
Low 1.45
Vol 21,900
Open Interest (OI) 41,100
Change in OI 0
Bid Price 1.35
Offer Price 1.50
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2020
OPTSTK
PE1920.00
3.45 -0.65 -15.85% 1984.45
Previous Close 4.10
Open 8.10
High 12.15
Low 3.45
Vol 1,80,000
Open Interest (OI) 69,300
Change in OI 0
Bid Price 3.35
Offer Price 3.55
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2020
OPTSTK
CE2680.00
0.25 -0.05 -16.67% 1987.65
Previous Close 0.30
Open 0.25
High 0.50
Low 0.25
Vol 4,500
Open Interest (OI) 32,100
Change in OI 0
Bid Price 0.25
Offer Price 0.30
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2020
OPTSTK
PE1940.00
5.70 -1.15 -16.79% 1982.20
Previous Close 6.85
Open 15.90
High 18.45
Low 5.70
Vol 2,79,300
Open Interest (OI) 74,400
Change in OI 0
Bid Price 4.90
Offer Price 6.15
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2020
OPTSTK
PE1800.00
1.10 -0.25 -18.52% 1986.80
Previous Close 1.35
Open 2.20
High 2.30
Low 1.00
Vol 34,800
Open Interest (OI) 3,25,500
Change in OI 0
Bid Price 1.00
Offer Price 1.30
Bid Quantity 1,200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2020
OPTSTK
CE2120.00
1.35 -0.40 -22.86% 1986.55
Previous Close 1.75
Open 2.10
High 2.75
Low 1.35
Vol 46,800
Open Interest (OI) 65,700
Change in OI 0
Bid Price 1.30
Offer Price 2.00
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
25-06-2020
OPTSTK
CE2500.00
5.00 0.35 7.53% 1982.90
Previous Close 4.65
Open 5.00
High 5.00
Low 3.10
Vol 8,100
Open Interest (OI) 77,100
Change in OI 0
Bid Price 4.40
Offer Price 5.00
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
25-06-2020
OPTSTK
CE1980.00
88.00 2.55 2.98% 1899.90
Previous Close 85.45
Open 80.00
High 88.00
Low 74.00
Vol 8,400
Open Interest (OI) 7,800
Change in OI 0
Bid Price 83.00
Offer Price 88.15
Bid Quantity 300
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
25-06-2020
OPTSTK
CE2200.00
20.70 0.50 2.48% 1967.20
Previous Close 20.20
Open 21.80
High 22.00
Low 17.50
Vol 51,600
Open Interest (OI) 55,200
Change in OI 0
Bid Price 20.05
Offer Price 20.70
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
25-06-2020
OPTSTK
CE2000.00
76.00 0.50 0.66% 1911.90
Previous Close 75.50
Open 72.80
High 83.15
Low 65.75
Vol 1,78,500
Open Interest (OI) 1,27,500
Change in OI 0
Bid Price 76.00
Offer Price 77.00
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
25-06-2020
OPTSTK
CE2120.00
69.70 0.00 0.00% 1918.20
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 30.75
Offer Price 56.25
Bid Quantity 2,400
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
25-06-2020
OPTSTK
PE2120.00
192.40 0.00 0.00% 1795.50
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 155.20
Offer Price 179.30
Bid Quantity 3,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
25-06-2020
OPTSTK
CE2600.00
3.40 0.00 0.00% 1984.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,900
Change in OI 0
Bid Price 2.05
Offer Price 4.20
Bid Quantity 600
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
25-06-2020
OPTSTK
PE2040.00
120.00 0.00 0.00% 1867.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,800
Change in OI 0
Bid Price 99.55
Offer Price 131.00
Bid Quantity 3,900
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
25-06-2020
OPTSTK
CE2140.00
39.95 0.00 0.00% 1947.95
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 19.60
Offer Price 51.00
Bid Quantity 3,600
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
25-06-2020
OPTSTK
PE2140.00
205.70 0.00 0.00% 1782.20
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 170.85
Offer Price 194.65
Bid Quantity 3,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
25-06-2020
OPTSTK
CE1800.00
203.00 0.00 0.00% 1784.90
Previous Close 203.00
Open 205.00
High 205.00
Low 203.00
Vol 900
Open Interest (OI) 900
Change in OI 0
Bid Price 191.90
Offer Price 214.95
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
25-06-2020
OPTSTK
PE2200.00
253.45 0.00 0.00% 1734.45
Previous Close 253.45
Open 253.45
High 253.45
Low 253.45
Vol 300
Open Interest (OI) 1,800
Change in OI 0
Bid Price 206.00
Offer Price 243.70
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
25-06-2020
OPTSTK
PE2220.00
265.05 0.00 0.00% 1722.85
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 237.55
Offer Price 262.60
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
25-06-2020
OPTSTK
CE2400.00
7.50 0.00 0.00% 1980.40
Previous Close 7.50
Open 4.00
High 7.50
Low 4.00
Vol 2,400
Open Interest (OI) 19,500
Change in OI 0
Bid Price 6.00
Offer Price 7.75
Bid Quantity 600
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
25-06-2020
OPTSTK
PE2400.00
410.00 0.00 0.00% 1577.90
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 394.55
Offer Price 430.15
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
25-06-2020
OPTSTK
CE2060.00
52.90 0.00 0.00% 1935.00
Previous Close 52.90
Open 48.60
High 53.00
Low 46.60
Vol 4,800
Open Interest (OI) 6,000
Change in OI 0
Bid Price 50.00
Offer Price 55.45
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
25-06-2020
OPTSTK
PE2060.00
130.00 0.00 0.00% 1857.90
Previous Close 130.00
Open 130.00
High 130.00
Low 130.00
Vol 300
Open Interest (OI) 300
Change in OI 0
Bid Price 116.25
Offer Price 125.50
Bid Quantity 3,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
25-06-2020
OPTSTK
CE1960.00
90.70 0.00 0.00% 1897.20
Previous Close 90.70
Open 90.00
High 93.05
Low 86.60
Vol 2,400
Open Interest (OI) 1,800
Change in OI 0
Bid Price 92.55
Offer Price 97.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
25-06-2020
OPTSTK
PE2020.00
106.00 0.00 0.00% 1881.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,700
Change in OI 0
Bid Price 90.95
Offer Price 105.00
Bid Quantity 3,900
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
25-06-2020
OPTSTK
CE2080.00
47.05 0.00 0.00% 1940.85
Previous Close 47.05
Open 47.05
High 47.05
Low 47.05
Vol 300
Open Interest (OI) 1,200
Change in OI 0
Bid Price 37.80
Offer Price 59.15
Bid Quantity 3,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
25-06-2020
OPTSTK
PE1980.00
74.15 0.00 0.00% 1913.75
Previous Close 74.15
Open 82.95
High 84.00
Low 74.15
Vol 1,500
Open Interest (OI) 6,300
Change in OI 0
Bid Price 69.80
Offer Price 73.80
Bid Quantity 3,600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
25-06-2020
OPTSTK
CE1880.00
147.15 0.00 0.00% 1840.75
Previous Close 147.15
Open 147.15
High 147.15
Low 147.15
Vol 300
Open Interest (OI) 300
Change in OI 0
Bid Price 133.35
Offer Price 154.15
Bid Quantity 3,600
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
25-06-2020
OPTSTK
PE1880.00
46.80 0.00 0.00% 1941.10
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 30.30
Offer Price 45.55
Bid Quantity 1,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
25-06-2020
OPTSTK
PE1780.00
14.00 0.00 0.00% 1973.90
Previous Close 14.00
Open 20.00
High 20.00
Low 14.00
Vol 2,100
Open Interest (OI) 1,200
Change in OI 0
Bid Price 7.65
Offer Price 18.50
Bid Quantity 4,200
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
25-06-2020
OPTSTK
CE2240.00
50.00 0.00 0.00% 1937.90
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 4.25
Offer Price 37.00
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
25-06-2020
OPTSTK
PE2240.00
281.75 0.00 0.00% 1706.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 255.25
Offer Price 280.55
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
25-06-2020
OPTSTK
CE1900.00
136.95 0.00 0.00% 1850.95
Previous Close 136.95
Open 114.50
High 136.95
Low 114.50
Vol 3,000
Open Interest (OI) 2,700
Change in OI 0
Bid Price 124.90
Offer Price 134.80
Bid Quantity 3,600
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
25-06-2020
OPTSTK
CE2160.00
20.85 0.00 0.00% 1967.05
Previous Close 20.85
Open 35.50
High 35.50
Low 20.85
Vol 600
Open Interest (OI) 3,300
Change in OI 0
Bid Price 23.10
Offer Price 35.35
Bid Quantity 1,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
25-06-2020
OPTSTK
PE2300.00
342.05 0.00 0.00% 1645.85
Previous Close 342.05
Open 342.05
High 342.05
Low 342.05
Vol 600
Open Interest (OI) 1,200
Change in OI 0
Bid Price 307.65
Offer Price 326.95
Bid Quantity 3,600
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
25-06-2020
OPTSTK
PE2100.00
153.95 0.00 0.00% 1833.95
Previous Close 153.95
Open 167.00
High 171.50
Low 140.10
Vol 2,700
Open Interest (OI) 6,900
Change in OI 0
Bid Price 141.20
Offer Price 159.95
Bid Quantity 3,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
25-06-2020
OPTSTK
CE2020.00
68.20 -0.25 -0.37% 1919.70
Previous Close 68.45
Open 64.35
High 73.30
Low 60.00
Vol 3,600
Open Interest (OI) 4,800
Change in OI 0
Bid Price 65.00
Offer Price 69.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
25-06-2020
OPTSTK
CE2100.00
38.85 -0.40 -1.02% 1949.05
Previous Close 39.25
Open 40.50
High 44.15
Low 34.05
Vol 70,500
Open Interest (OI) 65,700
Change in OI 0
Bid Price 38.20
Offer Price 39.85
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
25-06-2020
OPTSTK
PE1960.00
62.00 -0.85 -1.35% 1925.90
Previous Close 62.85
Open 83.25
High 83.25
Low 62.00
Vol 2,400
Open Interest (OI) 6,000
Change in OI 0
Bid Price 60.30
Offer Price 64.20
Bid Quantity 3,600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
25-06-2020
OPTSTK
PE1920.00
49.45 -0.80 -1.59% 1938.45
Previous Close 50.25
Open 63.00
High 63.00
Low 49.45
Vol 2,100
Open Interest (OI) 3,300
Change in OI 0
Bid Price 43.80
Offer Price 47.70
Bid Quantity 1,800
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
25-06-2020
OPTSTK
CE2300.00
9.50 -0.45 -4.52% 1978.40
Previous Close 9.95
Open 9.10
High 10.75
Low 9.00
Vol 13,800
Open Interest (OI) 21,000
Change in OI 0
Bid Price 9.45
Offer Price 10.60
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
25-06-2020
OPTSTK
PE2000.00
81.00 -4.05 -4.76% 1906.90
Previous Close 85.05
Open 89.80
High 105.90
Low 81.00
Vol 10,800
Open Interest (OI) 32,400
Change in OI 0
Bid Price 80.55
Offer Price 84.30
Bid Quantity 4,800
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
25-06-2020
OPTSTK
PE1800.00
16.50 -1.30 -7.30% 1971.40
Previous Close 17.80
Open 20.75
High 25.95
Low 16.40
Vol 43,200
Open Interest (OI) 53,700
Change in OI 0
Bid Price 16.50
Offer Price 16.90
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
25-06-2020
OPTSTK
PE1940.00
52.90 -5.10 -8.79% 1935.00
Previous Close 58.00
Open 69.00
High 69.00
Low 52.90
Vol 3,900
Open Interest (OI) 5,700
Change in OI 0
Bid Price 51.80
Offer Price 55.50
Bid Quantity 1,800
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
25-06-2020
OPTSTK
PE1900.00
38.50 -3.90 -9.20% 1949.40
Previous Close 42.40
Open 60.00
High 60.00
Low 37.75
Vol 71,100
Open Interest (OI) 81,600
Change in OI 0
Bid Price 37.25
Offer Price 39.00
Bid Quantity 900
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
30-07-2020
OPTSTK
CE1940.00
166.75 0.00 0.00% 1821.15
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 112.90
Offer Price 166.95
Bid Quantity 600
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