Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
2201.10
Change Change %
60.55 2.83%

Updated:30 Mar, 2020, 13:39 PM IST

BSE
2201.45
Change Change %
61.15 2.86%

Updated:30 Mar, 2020, 13:45 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
30-04-2020
OPTSTK
CE2400.00
80.00 11.55 16.87% 2121.10
Previous Close 68.45
Open 65.10
High 86.00
Low 65.00
Vol 7,200
Open Interest (OI) 35,700
Change in OI 3,600
Bid Price 70.45
Offer Price 80.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
30-04-2020
OPTSTK
CE1980.00
319.00 43.40 15.75% 1882.10
Previous Close 275.60
Open 319.00
High 319.00
Low 319.00
Vol 300
Open Interest (OI) 1,500
Change in OI 300
Bid Price 247.30
Offer Price 312.15
Bid Quantity 600
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
30-04-2020
OPTSTK
CE2200.00
159.95 20.50 14.70% 2041.15
Previous Close 139.45
Open 135.00
High 171.95
Low 122.00
Vol 1,82,100
Open Interest (OI) 1,52,100
Change in OI 26,100
Bid Price 158.15
Offer Price 159.65
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
30-04-2020
OPTSTK
CE2300.00
112.00 13.75 13.99% 2089.10
Previous Close 98.25
Open 90.00
High 124.00
Low 90.00
Vol 31,500
Open Interest (OI) 62,700
Change in OI 600
Bid Price 112.50
Offer Price 114.60
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
30-04-2020
OPTSTK
CE2100.00
210.00 24.75 13.36% 1991.10
Previous Close 185.25
Open 172.00
High 225.20
Low 172.00
Vol 5,100
Open Interest (OI) 18,900
Change in OI 600
Bid Price 207.75
Offer Price 215.15
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
30-04-2020
OPTSTK
CE2260.00
133.00 15.55 13.24% 2068.10
Previous Close 117.45
Open 108.35
High 140.00
Low 103.65
Vol 6,000
Open Interest (OI) 4,500
Change in OI -1,800
Bid Price 122.70
Offer Price 134.10
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
30-04-2020
OPTSTK
CE2180.00
168.30 19.65 13.22% 2032.80
Previous Close 148.65
Open 140.00
High 182.00
Low 140.00
Vol 44,400
Open Interest (OI) 6,300
Change in OI 3,900
Bid Price 167.85
Offer Price 169.25
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
30-04-2020
OPTSTK
CE2240.00
138.20 15.95 13.05% 2062.90
Previous Close 122.25
Open 112.30
High 149.00
Low 105.80
Vol 27,000
Open Interest (OI) 15,000
Change in OI -900
Bid Price 138.35
Offer Price 140.65
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
30-04-2020
OPTSTK
CE2220.00
146.55 16.90 13.04% 2054.55
Previous Close 129.65
Open 120.65
High 163.65
Low 120.65
Vol 9,600
Open Interest (OI) 3,000
Change in OI 300
Bid Price 148.15
Offer Price 150.00
Bid Quantity 900
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
30-04-2020
OPTSTK
CE2160.00
181.00 16.55 10.06% 2020.10
Previous Close 164.45
Open 164.50
High 194.25
Low 160.80
Vol 9,300
Open Interest (OI) 2,100
Change in OI 600
Bid Price 179.00
Offer Price 180.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
30-04-2020
OPTSTK
CE2140.00
180.00 8.05 4.68% 2021.10
Previous Close 171.95
Open 176.00
High 201.80
Low 164.60
Vol 7,200
Open Interest (OI) 2,100
Change in OI 900
Bid Price 185.55
Offer Price 197.45
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
30-04-2020
OPTSTK
CE2500.00
47.05 1.95 4.32% 2154.05
Previous Close 45.10
Open 45.10
High 58.00
Low 41.00
Vol 48,600
Open Interest (OI) 1,01,700
Change in OI 25,500
Bid Price 47.20
Offer Price 51.90
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
30-04-2020
OPTSTK
PE2080.00
123.00 3.15 2.63% 2078.10
Previous Close 119.85
Open 125.55
High 127.90
Low 116.50
Vol 6,000
Open Interest (OI) 4,500
Change in OI -900
Bid Price 119.65
Offer Price 123.55
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
30-04-2020
OPTSTK
PE2200.00
190.10 4.75 2.56% 2011.00
Previous Close 185.35
Open 190.00
High 191.95
Low 165.20
Vol 15,900
Open Interest (OI) 20,700
Change in OI -900
Bid Price 170.60
Offer Price 176.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
30-04-2020
OPTSTK
CE1860.00
309.50 0.00 0.00% 1891.60
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 352.40
Offer Price 410.55
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
30-04-2020
OPTSTK
PE1860.00
58.00 0.00 0.00% 2143.10
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 37.65
Offer Price 83.40
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
30-04-2020
OPTSTK
CE2280.00
104.35 0.00 0.00% 2096.75
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 106.60
Offer Price 136.30
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
30-04-2020
OPTSTK
PE2280.00
242.00 0.00 0.00% 1959.10
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 198.70
Offer Price 236.55
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
30-04-2020
OPTSTK
PE1840.00
98.35 0.00 0.00% 2102.75
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 37.70
Offer Price 80.35
Bid Quantity 1,200
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
30-04-2020
OPTSTK
CE1800.00
225.00 0.00 0.00% 1976.10
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 408.90
Offer Price 454.50
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
30-04-2020
OPTSTK
CE2060.00
152.15 0.00 0.00% 2048.95
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 221.60
Offer Price 255.95
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
30-04-2020
OPTSTK
CE2080.00
217.55 0.00 0.00% 1983.55
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 212.50
Offer Price 234.10
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
30-04-2020
OPTSTK
PE1640.00
30.00 0.00 0.00% 2171.10
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 8.50
Offer Price 47.35
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
30-04-2020
OPTSTK
PE1880.00
157.80 0.00 0.00% 2043.30
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 45.20
Offer Price 87.90
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
30-04-2020
OPTSTK
PE2300.00
175.00 0.00 0.00% 2026.10
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 212.85
Offer Price 245.25
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
30-04-2020
OPTSTK
CE1760.00
400.00 0.00 0.00% 1801.10
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 436.05
Offer Price 492.10
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
30-04-2020
OPTSTK
CE2320.00
128.95 0.00 0.00% 2072.15
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 83.70
Offer Price 122.65
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
30-04-2020
OPTSTK
CE1920.00
250.00 0.00 0.00% 1951.10
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 318.25
Offer Price 358.30
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
30-04-2020
OPTSTK
CE2120.00
182.95 0.00 0.00% 2018.15
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 196.25
Offer Price 215.00
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
30-04-2020
OPTSTK
CE2040.00
180.00 0.00 0.00% 2021.10
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 233.50
Offer Price 270.60
Bid Quantity 900
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
30-04-2020
OPTSTK
CE1700.00
495.95 0.00 0.00% 1705.15
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 486.10
Offer Price 542.80
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
30-04-2020
OPTSTK
CE1960.00
323.55 0.00 0.00% 1877.55
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 285.35
Offer Price 326.35
Bid Quantity 1,200
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
30-04-2020
OPTSTK
PE2020.00
110.00 0.00 0.00% 2091.10
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 77.35
Offer Price 125.80
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
30-04-2020
OPTSTK
CE1900.00
279.15 0.00 0.00% 1921.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 22,800
Change in OI 0
Bid Price 326.80
Offer Price 381.95
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
30-04-2020
OPTSTK
PE2180.00
165.10 -4.45 -2.62% 2036.00
Previous Close 169.55
Open 163.80
High 169.90
Low 157.00
Vol 8,100
Open Interest (OI) 2,700
Change in OI -300
Bid Price 158.45
Offer Price 167.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
30-04-2020
OPTSTK
PE2100.00
130.65 -3.95 -2.93% 2070.45
Previous Close 134.60
Open 153.50
High 153.50
Low 123.45
Vol 62,700
Open Interest (OI) 63,300
Change in OI 13,800
Bid Price 129.00
Offer Price 130.60
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
30-04-2020
OPTSTK
PE2220.00
184.80 -6.20 -3.25% 2016.30
Previous Close 191.00
Open 184.80
High 184.80
Low 184.80
Vol 300
Open Interest (OI) 900
Change in OI 0
Bid Price 171.95
Offer Price 186.65
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
30-04-2020
OPTSTK
PE2120.00
139.00 -4.85 -3.37% 2062.10
Previous Close 143.85
Open 165.70
High 165.70
Low 131.50
Vol 7,200
Open Interest (OI) 5,100
Change in OI 2,100
Bid Price 136.05
Offer Price 139.25
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
30-04-2020
OPTSTK
PE2000.00
97.90 -4.40 -4.30% 2103.20
Previous Close 102.30
Open 102.95
High 106.90
Low 93.00
Vol 25,200
Open Interest (OI) 52,200
Change in OI 3,900
Bid Price 97.90
Offer Price 99.25
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
30-04-2020
OPTSTK
CE2480.00
58.00 -2.90 -4.76% 2143.10
Previous Close 60.90
Open 58.00
High 58.00
Low 58.00
Vol 300
Open Interest (OI) 600
Change in OI 300
Bid Price 46.10
Offer Price 75.40
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
30-04-2020
OPTSTK
PE2140.00
145.70 -9.20 -5.94% 2055.40
Previous Close 154.90
Open 172.50
High 172.50
Low 132.80
Vol 15,000
Open Interest (OI) 6,900
Change in OI 5,400
Bid Price 145.30
Offer Price 146.65
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
30-04-2020
OPTSTK
PE2160.00
154.00 -10.20 -6.21% 2047.10
Previous Close 164.20
Open 172.05
High 173.65
Low 149.15
Vol 7,500
Open Interest (OI) 5,700
Change in OI 1,800
Bid Price 152.40
Offer Price 155.70
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
30-04-2020
OPTSTK
PE2260.00
202.00 -13.90 -6.44% 1999.10
Previous Close 215.90
Open 201.05
High 202.00
Low 201.05
Vol 900
Open Interest (OI) 0
Change in OI -600
Bid Price 188.40
Offer Price 208.50
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
30-04-2020
OPTSTK
PE2240.00
190.00 -13.20 -6.50% 2011.10
Previous Close 203.20
Open 190.40
High 190.40
Low 190.00
Vol 600
Open Interest (OI) 300
Change in OI -300
Bid Price 181.95
Offer Price 197.20
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
30-04-2020
OPTSTK
PE1800.00
49.50 -4.60 -8.50% 2151.60
Previous Close 54.10
Open 58.90
High 58.90
Low 37.00
Vol 27,000
Open Interest (OI) 27,900
Change in OI -8,700
Bid Price 45.30
Offer Price 50.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
30-04-2020
OPTSTK
PE1900.00
68.00 -7.00 -9.33% 2133.10
Previous Close 75.00
Open 79.00
High 79.00
Low 60.00
Vol 14,700
Open Interest (OI) 28,200
Change in OI 2,700
Bid Price 67.15
Offer Price 69.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
30-04-2020
OPTSTK
CE2340.00
88.20 -10.80 -10.91% 2112.90
Previous Close 99.00
Open 94.00
High 100.00
Low 88.20
Vol 900
Open Interest (OI) 4,500
Change in OI 0
Bid Price 73.50
Offer Price 123.85
Bid Quantity 2,100
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
30-04-2020
OPTSTK
CE2000.00
278.30 -41.70 -13.03% 1922.80
Previous Close 320.00
Open 260.00
High 280.65
Low 260.00
Vol 2,100
Open Interest (OI) 5,700
Change in OI 0
Bid Price 276.35
Offer Price 293.15
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
30-04-2020
OPTSTK
PE2060.00
113.40 -37.60 -24.90% 2087.70
Previous Close 151.00
Open 139.30
High 139.30
Low 109.65
Vol 4,800
Open Interest (OI) 5,100
Change in OI 0
Bid Price 113.30
Offer Price 115.55
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
30-04-2020
OPTSTK
PE1700.00
30.00 -15.00 -33.33% 2171.10
Previous Close 45.00
Open 35.95
High 35.95
Low 28.15
Vol 2,700
Open Interest (OI) 3,000
Change in OI 900
Bid Price 30.05
Offer Price 38.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
30-04-2020
OPTSTK
PE2040.00
101.00 -59.00 -36.88% 2100.10
Previous Close 160.00
Open 101.00
High 101.00
Low 101.00
Vol 300
Open Interest (OI) 1,800
Change in OI 0
Bid Price 101.00
Offer Price 111.10
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
30-04-2020
OPTSTK
CE2440.00
70.00 -49.75 -41.54% 2131.10
Previous Close 119.75
Open 70.00
High 70.00
Low 70.00
Vol 600
Open Interest (OI) 600
Change in OI 0
Bid Price 41.00
Offer Price 79.95
Bid Quantity 1,200
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