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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
738.35
Change Change %
6.75 0.92%

Updated:31 Oct, 2014, 15:58 PM IST

BSE
738.35
Change Change %
6.85 0.94%

Updated:31 Oct, 2014, 15:53 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
27-11-2014
OPTSTK
CE 790.00
2.45 0.90 58.06% 735.90
Previous Close 1.55
Open 2.10
High 2.45
Low 2.10
Vol 5,000
Open Interest (OI) 7,000
Change in OI 4,500
Bid Price 2.05
Offer Price 2.70
Bid Quantity 2,000
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
27-11-2014
OPTSTK
CE 770.00
4.75 1.35 39.71% 733.60
Previous Close 3.40
Open 4.70
High 5.15
Low 4.70
Vol 6,000
Open Interest (OI) 6,000
Change in OI 4,500
Bid Price 4.80
Offer Price 5.10
Bid Quantity 4,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
27-11-2014
OPTSTK
CE 780.00
3.40 0.70 25.93% 734.95
Previous Close 2.70
Open 2.90
High 3.60
Low 2.40
Vol 30,500
Open Interest (OI) 42,500
Change in OI 13,500
Bid Price 3.40
Offer Price 3.60
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
27-11-2014
OPTSTK
CE 710.00
30.00 6.00 25.00% 708.35
Previous Close 24.00
Open 28.75
High 30.00
Low 28.75
Vol 1,500
Open Interest (OI) 7,500
Change in OI 0
Bid Price 29.65
Offer Price 32.10
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
27-11-2014
OPTSTK
CE 760.00
7.25 1.10 17.89% 731.10
Previous Close 6.15
Open 6.25
High 7.75
Low 5.25
Vol 34,000
Open Interest (OI) 43,500
Change in OI -3,500
Bid Price 7.05
Offer Price 7.25
Bid Quantity 1,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
27-11-2014
OPTSTK
CE 730.00
18.50 2.70 17.09% 719.85
Previous Close 15.80
Open 15.50
High 19.85
Low 15.25
Vol 95,500
Open Interest (OI) 70,000
Change in OI 35,000
Bid Price 18.00
Offer Price 18.50
Bid Quantity 1,000
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
27-11-2014
OPTSTK
CE 740.00
13.90 1.95 16.32% 724.45
Previous Close 11.95
Open 11.10
High 14.95
Low 10.95
Vol 88,500
Open Interest (OI) 77,000
Change in OI 23,000
Bid Price 13.85
Offer Price 14.20
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
27-11-2014
OPTSTK
CE 750.00
10.00 1.35 15.61% 728.35
Previous Close 8.65
Open 8.20
High 10.20
Low 7.90
Vol 17,500
Open Interest (OI) 42,500
Change in OI -500
Bid Price 9.85
Offer Price 10.35
Bid Quantity 2,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
27-11-2014
OPTSTK
CE 700.00
34.70 2.45 7.60% 703.65
Previous Close 32.25
Open 34.70
High 34.70
Low 34.70
Vol 1,000
Open Interest (OI) 34,500
Change in OI 0
Bid Price 32.50
Offer Price 39.45
Bid Quantity 4,500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
27-11-2014
OPTSTK
CE 720.00
23.10 1.50 6.94% 715.25
Previous Close 21.60
Open 20.00
High 25.00
Low 19.70
Vol 32,500
Open Interest (OI) 39,000
Change in OI 0
Bid Price 23.05
Offer Price 25.10
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
27-11-2014
OPTSTK
CE 690.00
0.00 0.00 0.00% 738.35
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 40.40
Offer Price 48.20
Bid Quantity 4,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
27-11-2014
OPTSTK
CE 660.00
66.00 0.00 0.00% 672.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 69.85
Offer Price 93.65
Bid Quantity 3,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
27-11-2014
OPTSTK
CE 670.00
0.00 0.00 0.00% 738.35
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 63.20
Offer Price 67.55
Bid Quantity 1,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
27-11-2014
OPTSTK
PE 670.00
2.80 0.00 0.00% 735.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 1.55
Offer Price 2.00
Bid Quantity 4,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
27-11-2014
OPTSTK
CE 810.00
0.00 0.00 0.00% 738.35
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 0.05
Offer Price 0.00
Bid Quantity 10,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
27-11-2014
OPTSTK
PE 810.00
0.00 0.00 0.00% 738.35
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 73.60
Offer Price 81.80
Bid Quantity 2,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
27-11-2014
OPTSTK
CE 820.00
0.00 0.00 0.00% 738.35
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 0.05
Offer Price 0.00
Bid Quantity 10,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
27-11-2014
OPTSTK
PE 820.00
0.00 0.00 0.00% 738.35
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 82.35
Offer Price 86.80
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
27-11-2014
OPTSTK
CE 640.00
0.00 0.00 0.00% 738.35
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 86.10
Offer Price 95.10
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
27-11-2014
OPTSTK
PE 640.00
0.00 0.00 0.00% 738.35
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 4.05
Bid Quantity 0
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
27-11-2014
OPTSTK
CE 630.00
0.00 0.00 0.00% 738.35
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 95.85
Offer Price 104.95
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
27-11-2014
OPTSTK
CE 620.00
0.00 0.00 0.00% 738.35
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 105.85
Offer Price 116.55
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
27-11-2014
OPTSTK
PE 750.00
41.35 0.00 0.00% 697.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,500
Change in OI 0
Bid Price 24.10
Offer Price 45.00
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
27-11-2014
OPTSTK
PE 850.00
0.00 0.00 0.00% 738.35
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 110.20
Offer Price 133.95
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
27-11-2014
OPTSTK
PE 780.00
57.00 0.00 0.00% 681.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,000
Change in OI 0
Bid Price 43.05
Offer Price 56.35
Bid Quantity 500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
27-11-2014
OPTSTK
CE 680.00
0.00 0.00 0.00% 738.35
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 48.80
Offer Price 57.00
Bid Quantity 4,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
27-11-2014
OPTSTK
PE 860.00
0.00 0.00 0.00% 738.35
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 119.80
Offer Price 143.55
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
27-11-2014
OPTSTK
PE 770.00
0.00 0.00 0.00% 738.35
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 37.15
Offer Price 41.10
Bid Quantity 4,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
27-11-2014
OPTSTK
PE 760.00
22.30 0.00 0.00% 716.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 29.90
Offer Price 54.10
Bid Quantity 4,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
27-11-2014
OPTSTK
PE 460.00
0.00 0.00 0.00% 738.35
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 3.00
Bid Quantity 0
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
27-11-2014
OPTSTK
PE 800.00
0.00 0.00 0.00% 738.35
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 62.65
Offer Price 71.80
Bid Quantity 4,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
27-11-2014
OPTSTK
PE 830.00
0.00 0.00 0.00% 738.35
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 91.30
Offer Price 102.00
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
27-11-2014
OPTSTK
PE 870.00
0.00 0.00 0.00% 738.35
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 129.80
Offer Price 153.55
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
27-11-2014
OPTSTK
CE 590.00
0.00 0.00 0.00% 738.35
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 135.05
Offer Price 146.25
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
27-11-2014
OPTSTK
PE 840.00
0.00 0.00 0.00% 738.35
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 100.55
Offer Price 124.30
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
27-11-2014
OPTSTK
PE 790.00
0.00 0.00 0.00% 738.35
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 55.40
Offer Price 58.25
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
27-11-2014
OPTSTK
CE 610.00
0.00 0.00 0.00% 738.35
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 115.70
Offer Price 126.45
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
27-11-2014
OPTSTK
PE 880.00
0.00 0.00 0.00% 738.35
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 131.85
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
27-11-2014
OPTSTK
PE 500.00
0.00 0.00 0.00% 738.35
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 2.95
Bid Quantity 0
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
27-11-2014
OPTSTK
CE 650.00
0.00 0.00 0.00% 738.35
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 76.50
Offer Price 85.25
Bid Quantity 3,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
27-11-2014
OPTSTK
PE 650.00
0.00 0.00 0.00% 738.35
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 0.05
Offer Price 0.00
Bid Quantity 60,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
27-11-2014
OPTSTK
PE 480.00
0.00 0.00 0.00% 738.35
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 3.00
Bid Quantity 0
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
27-11-2014
OPTSTK
PE 550.00
0.00 0.00 0.00% 738.35
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 3.00
Bid Quantity 0
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
27-11-2014
OPTSTK
CE 600.00
0.00 0.00 0.00% 738.35
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 125.55
Offer Price 136.35
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
27-11-2014
OPTSTK
CE 800.00
1.85 -0.15 -7.50% 736.50
Previous Close 2.00
Open 2.00
High 2.00
Low 1.75
Vol 2,000
Open Interest (OI) 31,000
Change in OI 1,500
Bid Price 1.65
Offer Price 2.15
Bid Quantity 1,500
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
27-11-2014
OPTSTK
PE 680.00
2.20 -0.20 -8.33% 736.15
Previous Close 2.40
Open 3.65
High 3.65
Low 2.15
Vol 17,500
Open Interest (OI) 49,000
Change in OI 3,500
Bid Price 2.20
Offer Price 2.50
Bid Quantity 5,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
27-11-2014
OPTSTK
PE 740.00
19.80 -4.05 -16.98% 718.55
Previous Close 23.85
Open 21.70
High 23.90
Low 19.80
Vol 5,500
Open Interest (OI) 27,000
Change in OI 3,000
Bid Price 19.45
Offer Price 20.10
Bid Quantity 10,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
27-11-2014
OPTSTK
PE 700.00
5.05 -1.35 -21.09% 733.30
Previous Close 6.40
Open 6.45
High 7.55
Low 4.90
Vol 60,500
Open Interest (OI) 70,500
Change in OI 30,000
Bid Price 4.95
Offer Price 5.30
Bid Quantity 500
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
27-11-2014
OPTSTK
PE 720.00
10.65 -3.20 -23.10% 727.70
Previous Close 13.85
Open 13.25
High 14.70
Low 10.20
Vol 66,500
Open Interest (OI) 59,000
Change in OI 26,500
Bid Price 10.25
Offer Price 10.65
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
27-11-2014
OPTSTK
PE 710.00
7.50 -2.45 -24.62% 730.85
Previous Close 9.95
Open 10.00
High 10.00
Low 7.20
Vol 9,000
Open Interest (OI) 32,000
Change in OI 4,500
Bid Price 7.20
Offer Price 7.55
Bid Quantity 500
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
27-11-2014
OPTSTK
PE 730.00
14.30 -5.85 -29.03% 724.05
Previous Close 20.15
Open 16.85
High 17.30
Low 14.05
Vol 18,500
Open Interest (OI) 15,500
Change in OI 10,000
Bid Price 14.20
Offer Price 14.85
Bid Quantity 2,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
27-11-2014
OPTSTK
PE 690.00
3.20 -1.75 -35.35% 735.15
Previous Close 4.95
Open 3.75
High 3.90
Low 3.20
Vol 35,000
Open Interest (OI) 38,000
Change in OI 30,000
Bid Price 3.05
Offer Price 3.60
Bid Quantity 7,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
27-11-2014
OPTSTK
PE 660.00
1.05 -0.95 -47.50% 737.30
Previous Close 2.00
Open 0.90
High 1.05
Low 0.90
Vol 12,500
Open Interest (OI) 39,000
Change in OI 0
Bid Price 1.05
Offer Price 1.35
Bid Quantity 3,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
24-12-2014
OPTSTK
CE 750.00
0.00 0.00 0.00% 738.35
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 0.00
Bid Quantity 0
Offer Quantity 0

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.