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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
BSE
588.80
Change Change %
-7.30 -1.22%

Updated:25 Apr, 2014, 10:58 AM IST

NSE
588.75
Change Change %
-6.75 -1.13%

Updated:25 Apr, 2014, 10:55 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-05-2014
OPTSTK
PE 600.00
22.10 3.75 20.44% 566.65
Previous Close 18.35
Open 20.75
High 22.30
Low 20.75
Vol 4,500
Open Interest (OI) 15,000
Change in OI -1,000
Bid Price 21.20
Offer Price 21.65
Bid Quantity 6,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-05-2014
OPTSTK
PE 580.00
12.00 1.50 14.29% 576.75
Previous Close 10.50
Open 11.30
High 13.25
Low 11.30
Vol 32,500
Open Interest (OI) 46,500
Change in OI 21,000
Bid Price 11.75
Offer Price 12.10
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-05-2014
OPTSTK
PE 570.00
9.10 1.10 13.75% 579.65
Previous Close 8.00
Open 8.95
High 9.65
Low 8.95
Vol 2,500
Open Interest (OI) 30,500
Change in OI 0
Bid Price 8.45
Offer Price 8.75
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-05-2014
OPTSTK
PE 590.00
16.90 1.90 12.67% 571.85
Previous Close 15.00
Open 15.80
High 17.75
Low 15.70
Vol 7,000
Open Interest (OI) 3,500
Change in OI 1,500
Bid Price 16.05
Offer Price 16.40
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-05-2014
OPTSTK
PE 610.00
27.50 2.50 10.00% 561.25
Previous Close 25.00
Open 27.60
High 27.60
Low 27.50
Vol 1,000
Open Interest (OI) 4,000
Change in OI 0
Bid Price 27.15
Offer Price 27.55
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-05-2014
OPTSTK
CE 520.00
0.00 0.00 0.00% 588.75
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 66.30
Offer Price 78.35
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-05-2014
OPTSTK
PE 520.00
0.00 0.00 0.00% 588.75
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 500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-05-2014
OPTSTK
PE 690.00
0.00 0.00 0.00% 588.75
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 87.35
Offer Price 101.50
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-05-2014
OPTSTK
CE 540.00
0.00 0.00 0.00% 588.75
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 54.70
Offer Price 57.65
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-05-2014
OPTSTK
PE 540.00
3.30 0.00 0.00% 585.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 17,500
Change in OI 0
Bid Price 1.80
Offer Price 3.80
Bid Quantity 6,500
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-05-2014
OPTSTK
CE 660.00
10.10 0.00 0.00% 578.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,000
Change in OI 0
Bid Price 1.45
Offer Price 3.80
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-05-2014
OPTSTK
PE 660.00
0.00 0.00 0.00% 588.75
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 64.85
Offer Price 71.45
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-05-2014
OPTSTK
CE 560.00
47.45 0.00 0.00% 541.30
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 36.65
Offer Price 41.40
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-05-2014
OPTSTK
CE 670.00
0.00 0.00 0.00% 588.75
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 0.60
Offer Price 0.00
Bid Quantity 500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-05-2014
OPTSTK
PE 670.00
0.00 0.00 0.00% 588.75
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 62.00
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-05-2014
OPTSTK
CE 490.00
0.00 0.00 0.00% 588.75
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 96.35
Offer Price 109.60
Bid Quantity 2,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-05-2014
OPTSTK
CE 570.00
41.65 0.00 0.00% 547.10
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 32.55
Offer Price 33.90
Bid Quantity 7,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-05-2014
OPTSTK
CE 500.00
0.00 0.00 0.00% 588.75
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 86.20
Offer Price 98.70
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-05-2014
OPTSTK
PE 500.00
0.00 0.00 0.00% 588.75
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 3.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-05-2014
OPTSTK
PE 630.00
0.00 0.00 0.00% 588.75
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 40.75
Offer Price 42.25
Bid Quantity 6,500
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-05-2014
OPTSTK
PE 620.00
30.00 0.00 0.00% 558.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,000
Change in OI 0
Bid Price 33.40
Offer Price 35.50
Bid Quantity 5,500
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-05-2014
OPTSTK
PE 420.00
0.00 0.00 0.00% 588.75
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 2.00
Bid Quantity 0
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-05-2014
OPTSTK
CE 530.00
0.00 0.00 0.00% 588.75
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 58.60
Offer Price 67.55
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-05-2014
OPTSTK
PE 530.00
0.00 0.00 0.00% 588.75
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 0.15
Offer Price 0.00
Bid Quantity 500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-05-2014
OPTSTK
CE 650.00
7.50 0.00 0.00% 581.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,500
Change in OI 0
Bid Price 0.00
Offer Price 4.50
Bid Quantity 0
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-05-2014
OPTSTK
PE 650.00
0.00 0.00 0.00% 588.75
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 56.80
Offer Price 60.00
Bid Quantity 1,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-05-2014
OPTSTK
CE 680.00
0.00 0.00 0.00% 588.75
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 500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-05-2014
OPTSTK
PE 680.00
0.00 0.00 0.00% 588.75
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 72.05
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-05-2014
OPTSTK
CE 480.00
118.00 0.00 0.00% 470.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,000
Change in OI 0
Bid Price 106.65
Offer Price 147.45
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-05-2014
OPTSTK
CE 550.00
54.95 0.00 0.00% 533.80
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 46.40
Offer Price 49.05
Bid Quantity 2,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-05-2014
OPTSTK
PE 550.00
3.25 0.00 0.00% 585.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20,000
Change in OI 0
Bid Price 3.05
Offer Price 4.05
Bid Quantity 6,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-05-2014
OPTSTK
CE 510.00
0.00 0.00 0.00% 588.75
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 76.20
Offer Price 87.95
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-05-2014
OPTSTK
PE 510.00
0.00 0.00 0.00% 588.75
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 500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-05-2014
OPTSTK
CE 700.00
0.00 0.00 0.00% 588.75
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 2.95
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-05-2014
OPTSTK
PE 700.00
0.00 0.00 0.00% 588.75
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 96.00
Offer Price 112.15
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-05-2014
OPTSTK
CE 590.00
21.70 -4.00 -15.56% 567.05
Previous Close 25.70
Open 22.00
High 22.45
Low 20.00
Vol 13,000
Open Interest (OI) 14,500
Change in OI 8,500
Bid Price 20.80
Offer Price 21.65
Bid Quantity 4,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-05-2014
OPTSTK
CE 600.00
16.50 -3.05 -15.60% 572.25
Previous Close 19.55
Open 24.60
High 24.60
Low 14.75
Vol 22,000
Open Interest (OI) 87,000
Change in OI 6,000
Bid Price 16.15
Offer Price 16.55
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-05-2014
OPTSTK
PE 560.00
5.40 -1.35 -20.00% 583.35
Previous Close 6.75
Open 5.40
High 5.40
Low 5.40
Vol 500
Open Interest (OI) 8,000
Change in OI 0
Bid Price 4.00
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-05-2014
OPTSTK
CE 580.00
25.85 -7.65 -22.84% 562.90
Previous Close 33.50
Open 27.25
High 27.25
Low 25.85
Vol 1,000
Open Interest (OI) 1,500
Change in OI 500
Bid Price 26.35
Offer Price 27.45
Bid Quantity 3,500
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-05-2014
OPTSTK
CE 610.00
12.20 -3.85 -23.99% 576.55
Previous Close 16.05
Open 14.45
High 14.90
Low 12.20
Vol 6,500
Open Interest (OI) 34,000
Change in OI 1,000
Bid Price 12.25
Offer Price 12.55
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-05-2014
OPTSTK
CE 620.00
9.10 -3.10 -25.41% 579.65
Previous Close 12.20
Open 12.65
High 12.65
Low 9.00
Vol 22,000
Open Interest (OI) 47,000
Change in OI 6,000
Bid Price 9.00
Offer Price 9.35
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-05-2014
OPTSTK
CE 640.00
5.00 -2.00 -28.57% 583.75
Previous Close 7.00
Open 5.45
High 5.45
Low 4.50
Vol 6,500
Open Interest (OI) 23,500
Change in OI 3,500
Bid Price 4.75
Offer Price 5.05
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-05-2014
OPTSTK
CE 630.00
6.90 -3.10 -31.00% 581.85
Previous Close 10.00
Open 7.75
High 7.75
Low 6.90
Vol 2,500
Open Interest (OI) 7,000
Change in OI 0
Bid Price 6.60
Offer Price 6.95
Bid Quantity 6,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
29-05-2014
OPTSTK
PE 640.00
48.00 -24.80 -34.07% 540.75
Previous Close 72.80
Open 48.00
High 48.00
Low 48.00
Vol 500
Open Interest (OI) 0
Change in OI 0
Bid Price 48.35
Offer Price 50.40
Bid Quantity 500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-06-2014
OPTSTK
CE 600.00
25.00 -7.20 -22.36% 563.75
Previous Close 32.20
Open 25.00
High 25.00
Low 25.00
Vol 1,000
Open Interest (OI) 0
Change in OI 0
Bid Price 20.00
Offer Price 36.40
Bid Quantity 1,000
Offer Quantity 500

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.