Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1756.45
Change Change %
-8.00 -0.45%

Updated:25 Jun, 2019, 15:59 PM IST

BSE
1756.35
Change Change %
-7.35 -0.42%

Updated:25 Jun, 2019, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
27-06-2019
OPTSTK
CE 1900.00
0.35 0.05 16.67% 1756.10
Previous Close 0.30
Open 0.20
High 0.50
Low 0.10
Vol 8,700
Open Interest (OI) 77,700
Change in OI -7,200
Bid Price 0.05
Offer Price 0.50
Bid Quantity 1,500
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
27-06-2019
OPTSTK
PE 1740.00
5.15 0.65 14.44% 1751.30
Previous Close 4.50
Open 6.80
High 9.00
Low 3.75
Vol 1,52,100
Open Interest (OI) 54,300
Change in OI -9,000
Bid Price 4.65
Offer Price 5.70
Bid Quantity 300
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
27-06-2019
OPTSTK
PE 1760.00
12.00 1.15 10.60% 1744.45
Previous Close 10.85
Open 12.15
High 18.75
Low 9.55
Vol 99,000
Open Interest (OI) 46,500
Change in OI -6,600
Bid Price 11.50
Offer Price 12.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
27-06-2019
OPTSTK
PE 1780.00
26.00 2.35 9.94% 1730.45
Previous Close 23.65
Open 31.00
High 33.55
Low 21.60
Vol 18,300
Open Interest (OI) 24,600
Change in OI -2,100
Bid Price 24.20
Offer Price 32.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
27-06-2019
OPTSTK
PE 1800.00
44.00 2.10 5.01% 1712.45
Previous Close 41.90
Open 44.75
High 50.00
Low 39.00
Vol 9,300
Open Interest (OI) 27,600
Change in OI -3,000
Bid Price 36.80
Offer Price 46.40
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
27-06-2019
OPTSTK
PE 1820.00
62.20 0.00 0.00% 1694.25
Previous Close 62.20
Open 62.10
High 65.00
Low 60.00
Vol 3,000
Open Interest (OI) 13,500
Change in OI -1,800
Bid Price 50.15
Offer Price 73.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
27-06-2019
OPTSTK
PE 1860.00
100.55 0.00 0.00% 1655.90
Previous Close 100.55
Open 100.55
High 100.55
Low 100.55
Vol 300
Open Interest (OI) 3,600
Change in OI -300
Bid Price 98.55
Offer Price 106.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
27-06-2019
OPTSTK
CE 1920.00
0.05 0.00 0.00% 1756.40
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 300
Open Interest (OI) 27,000
Change in OI -300
Bid Price 0.15
Offer Price 0.80
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
27-06-2019
OPTSTK
CE 1600.00
217.00 0.00 0.00% 1539.45
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 131.45
Offer Price 191.25
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
27-06-2019
OPTSTK
CE 1660.00
126.50 0.00 0.00% 1629.95
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 91.10
Offer Price 109.40
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
27-06-2019
OPTSTK
PE 1660.00
3.00 0.00 0.00% 1753.45
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 0.05
Offer Price 0.00
Bid Quantity 1,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
27-06-2019
OPTSTK
CE 1840.00
0.25 0.00 0.00% 1756.20
Previous Close 0.25
Open 0.40
High 0.65
Low 0.10
Vol 16,500
Open Interest (OI) 87,900
Change in OI -11,400
Bid Price 0.05
Offer Price 0.75
Bid Quantity 5,100
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
27-06-2019
OPTSTK
PE 1840.00
83.35 0.00 0.00% 1673.10
Previous Close 83.35
Open 88.00
High 88.00
Low 82.00
Vol 1,500
Open Interest (OI) 15,300
Change in OI -300
Bid Price 79.30
Offer Price 88.10
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
27-06-2019
OPTSTK
CE 1700.00
62.00 0.00 0.00% 1694.45
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 51.35
Offer Price 61.70
Bid Quantity 300
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
27-06-2019
OPTSTK
PE 1700.00
0.40 0.00 0.00% 1756.05
Previous Close 0.40
Open 1.75
High 2.45
Low 0.30
Vol 12,300
Open Interest (OI) 53,700
Change in OI 0
Bid Price 0.40
Offer Price 0.55
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
27-06-2019
OPTSTK
CE 1720.00
38.00 0.00 0.00% 1718.45
Previous Close 38.00
Open 38.00
High 38.00
Low 38.00
Vol 600
Open Interest (OI) 600
Change in OI 0
Bid Price 35.10
Offer Price 41.25
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
27-06-2019
OPTSTK
PE 1640.00
0.05 0.00 0.00% 1756.40
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 1,200
Open Interest (OI) 2,100
Change in OI 0
Bid Price 0.05
Offer Price 1.00
Bid Quantity 300
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
27-06-2019
OPTSTK
PE 1900.00
99.00 0.00 0.00% 1657.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,000
Change in OI 0
Bid Price 135.35
Offer Price 149.00
Bid Quantity 1,500
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
27-06-2019
OPTSTK
CE 1680.00
109.00 0.00 0.00% 1647.45
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 71.85
Offer Price 82.95
Bid Quantity 900
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
27-06-2019
OPTSTK
PE 1680.00
0.85 0.00 0.00% 1755.60
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 0.10
Offer Price 2.95
Bid Quantity 1,200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
27-06-2019
OPTSTK
CE 1800.00
1.45 -0.20 -12.12% 1755.00
Previous Close 1.65
Open 2.65
High 3.90
Low 1.30
Vol 1,08,600
Open Interest (OI) 65,700
Change in OI -12,900
Bid Price 1.10
Offer Price 1.75
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
27-06-2019
OPTSTK
PE 1720.00
1.60 -0.35 -17.95% 1754.85
Previous Close 1.95
Open 2.95
High 3.95
Low 1.60
Vol 62,400
Open Interest (OI) 20,700
Change in OI 6,000
Bid Price 1.55
Offer Price 2.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
27-06-2019
OPTSTK
CE 1760.00
9.10 -2.05 -18.39% 1747.35
Previous Close 11.15
Open 15.00
High 15.00
Low 9.00
Vol 2,10,000
Open Interest (OI) 49,500
Change in OI 31,500
Bid Price 9.00
Offer Price 9.85
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
27-06-2019
OPTSTK
CE 1820.00
0.65 -0.15 -18.75% 1755.80
Previous Close 0.80
Open 1.95
High 2.00
Low 0.65
Vol 37,800
Open Interest (OI) 1,18,800
Change in OI -4,500
Bid Price 0.60
Offer Price 0.95
Bid Quantity 900
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
27-06-2019
OPTSTK
CE 1740.00
17.55 -4.35 -19.86% 1738.90
Previous Close 21.90
Open 20.00
High 25.10
Low 17.55
Vol 11,700
Open Interest (OI) 3,900
Change in OI 2,700
Bid Price 17.50
Offer Price 25.35
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
27-06-2019
OPTSTK
CE 1860.00
0.20 -0.05 -20.00% 1756.25
Previous Close 0.25
Open 0.40
High 0.50
Low 0.10
Vol 18,600
Open Interest (OI) 68,100
Change in OI -13,200
Bid Price 0.15
Offer Price 0.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
27-06-2019
OPTSTK
CE 1780.00
2.95 -1.25 -29.76% 1753.50
Previous Close 4.20
Open 10.50
High 10.50
Low 2.95
Vol 2,12,700
Open Interest (OI) 65,700
Change in OI 26,100
Bid Price 2.05
Offer Price 3.00
Bid Quantity 300
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
27-06-2019
OPTSTK
CE 1880.00
0.05 -0.05 -50.00% 1756.40
Previous Close 0.10
Open 0.25
High 0.25
Low 0.05
Vol 2,700
Open Interest (OI) 24,300
Change in OI -1,800
Bid Price 0.00
Offer Price 0.35
Bid Quantity 0
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
25-07-2019
OPTSTK
CE 1820.00
20.00 0.10 0.50% 1736.45
Previous Close 19.90
Open 19.60
High 22.95
Low 19.40
Vol 21,600
Open Interest (OI) 11,700
Change in OI 5,100
Bid Price 16.35
Offer Price 20.55
Bid Quantity 2,400
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
25-07-2019
OPTSTK
PE 1820.00
72.80 0.00 0.00% 1683.65
Previous Close 72.80
Open 71.50
High 72.80
Low 71.50
Vol 900
Open Interest (OI) 4,500
Change in OI -900
Bid Price 66.00
Offer Price 76.00
Bid Quantity 4,800
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
25-07-2019
OPTSTK
CE 1860.00
11.45 0.00 0.00% 1745.00
Previous Close 11.45
Open 11.65
High 12.75
Low 11.45
Vol 3,000
Open Interest (OI) 11,700
Change in OI 600
Bid Price 10.75
Offer Price 17.60
Bid Quantity 300
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
25-07-2019
OPTSTK
CE 1920.00
7.60 0.00 0.00% 1748.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,700
Change in OI 0
Bid Price 1.25
Offer Price 6.00
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
25-07-2019
OPTSTK
PE 1660.00
8.00 0.00 0.00% 1748.45
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 4.30
Offer Price 13.10
Bid Quantity 3,000
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
25-07-2019
OPTSTK
CE 1740.00
56.50 0.00 0.00% 1699.95
Previous Close 56.50
Open 56.00
High 56.50
Low 56.00
Vol 600
Open Interest (OI) 9,600
Change in OI 600
Bid Price 49.55
Offer Price 57.80
Bid Quantity 4,800
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
25-07-2019
OPTSTK
PE 1740.00
27.40 0.00 0.00% 1729.05
Previous Close 27.40
Open 29.35
High 30.45
Low 26.65
Vol 3,900
Open Interest (OI) 15,000
Change in OI 2,100
Bid Price 23.35
Offer Price 28.00
Bid Quantity 4,200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
25-07-2019
OPTSTK
CE 1840.00
14.40 0.00 0.00% 1742.05
Previous Close 14.40
Open 15.65
High 16.85
Low 14.40
Vol 9,900
Open Interest (OI) 14,100
Change in OI 6,000
Bid Price 12.15
Offer Price 15.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
25-07-2019
OPTSTK
PE 1840.00
58.30 0.00 0.00% 1698.15
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 79.85
Offer Price 92.55
Bid Quantity 4,800
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
25-07-2019
OPTSTK
PE 1800.00
57.90 0.00 0.00% 1698.55
Previous Close 57.90
Open 61.50
High 63.50
Low 57.00
Vol 3,600
Open Interest (OI) 16,800
Change in OI 900
Bid Price 54.05
Offer Price 60.00
Bid Quantity 4,800
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
25-07-2019
OPTSTK
PE 1720.00
20.80 0.00 0.00% 1735.65
Previous Close 20.80
Open 21.95
High 22.80
Low 20.50
Vol 6,600
Open Interest (OI) 6,600
Change in OI 5,700
Bid Price 19.70
Offer Price 24.90
Bid Quantity 300
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
25-07-2019
OPTSTK
CE 1880.00
16.10 0.00 0.00% 1740.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,500
Change in OI 0
Bid Price 6.35
Offer Price 13.35
Bid Quantity 2,700
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
25-07-2019
OPTSTK
PE 1640.00
5.00 0.00 0.00% 1751.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 2.25
Offer Price 11.05
Bid Quantity 900
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
25-07-2019
OPTSTK
PE 1780.00
46.05 0.00 0.00% 1710.40
Previous Close 46.05
Open 48.25
High 50.95
Low 46.05
Vol 3,300
Open Interest (OI) 4,800
Change in OI 900
Bid Price 41.70
Offer Price 48.10
Bid Quantity 4,800
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
25-07-2019
OPTSTK
CE 1900.00
6.00 0.00 0.00% 1750.45
Previous Close 6.00
Open 6.00
High 6.00
Low 6.00
Vol 600
Open Interest (OI) 25,800
Change in OI 600
Bid Price 6.00
Offer Price 8.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
25-07-2019
OPTSTK
PE 1900.00
120.00 0.00 0.00% 1636.45
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 130.25
Offer Price 145.00
Bid Quantity 4,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
25-07-2019
OPTSTK
PE 1680.00
10.50 0.00 0.00% 1745.95
Previous Close 10.50
Open 11.90
High 15.00
Low 10.50
Vol 8,100
Open Interest (OI) 6,300
Change in OI 0
Bid Price 7.35
Offer Price 14.90
Bid Quantity 3,000
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
25-07-2019
OPTSTK
PE 1760.00
35.20 0.00 0.00% 1721.25
Previous Close 35.20
Open 35.45
High 39.65
Low 35.20
Vol 5,400
Open Interest (OI) 11,100
Change in OI 900
Bid Price 32.85
Offer Price 37.55
Bid Quantity 3,600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
25-07-2019
OPTSTK
PE 1700.00
14.35 -0.25 -1.71% 1742.10
Previous Close 14.60
Open 16.95
High 17.25
Low 14.35
Vol 27,300
Open Interest (OI) 25,800
Change in OI 16,500
Bid Price 10.90
Offer Price 17.00
Bid Quantity 4,200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
25-07-2019
OPTSTK
CE 1780.00
33.95 -1.05 -3.00% 1722.50
Previous Close 35.00
Open 42.85
High 42.85
Low 33.20
Vol 9,600
Open Interest (OI) 7,200
Change in OI 4,200
Bid Price 29.95
Offer Price 34.70
Bid Quantity 3,600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
25-07-2019
OPTSTK
CE 1760.00
43.50 -1.50 -3.33% 1712.95
Previous Close 45.00
Open 44.00
High 46.40
Low 42.25
Vol 13,500
Open Interest (OI) 8,100
Change in OI 3,000
Bid Price 43.00
Offer Price 43.85
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
25-07-2019
OPTSTK
CE 1800.00
26.00 -1.05 -3.88% 1730.45
Previous Close 27.05
Open 29.00
High 29.90
Low 25.60
Vol 36,900
Open Interest (OI) 15,000
Change in OI 8,700
Bid Price 25.00
Offer Price 26.90
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