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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
863.75
Change Change %
-0.60 -0.07%

Updated:22 May, 2015, 15:59 PM IST

BSE
862.85
Change Change %
-1.70 -0.20%

Updated:22 May, 2015, 15:56 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2015
OPTSTK
PE 890.00
32.90 3.40 11.53% 830.85
Previous Close 29.50
Open 33.95
High 33.95
Low 32.15
Vol 1,000
Open Interest (OI) 22,500
Change in OI -1,000
Bid Price 31.40
Offer Price 33.25
Bid Quantity 250
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2015
OPTSTK
PE 880.00
24.10 2.00 9.05% 839.65
Previous Close 22.10
Open 23.00
High 24.40
Low 23.00
Vol 2,750
Open Interest (OI) 40,750
Change in OI -1,250
Bid Price 22.15
Offer Price 25.50
Bid Quantity 1,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2015
OPTSTK
PE 860.00
10.55 0.75 7.65% 853.20
Previous Close 9.80
Open 10.30
High 11.50
Low 8.60
Vol 28,000
Open Interest (OI) 57,750
Change in OI -7,000
Bid Price 10.30
Offer Price 10.90
Bid Quantity 1,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2015
OPTSTK
PE 870.00
15.75 0.75 5.00% 848.00
Previous Close 15.00
Open 16.95
High 16.95
Low 14.55
Vol 4,500
Open Interest (OI) 31,250
Change in OI 2,250
Bid Price 15.60
Offer Price 16.50
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2015
OPTSTK
PE 850.00
6.35 0.30 4.96% 857.40
Previous Close 6.05
Open 5.20
High 7.00
Low 5.20
Vol 13,250
Open Interest (OI) 59,000
Change in OI -2,000
Bid Price 5.90
Offer Price 6.30
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2015
OPTSTK
PE 930.00
72.30 0.00 0.00% 791.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,750
Change in OI 0
Bid Price 66.20
Offer Price 74.55
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2015
OPTSTK
PE 920.00
36.50 0.00 0.00% 827.25
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 40.40
Offer Price 70.80
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2015
OPTSTK
PE 1030.00
0.00 0.00 0.00% 863.75
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 165.50
Offer Price 174.65
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2015
OPTSTK
PE 900.00
38.45 0.00 0.00% 825.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 45,500
Change in OI 0
Bid Price 40.85
Offer Price 43.00
Bid Quantity 250
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2015
OPTSTK
CE 810.00
0.00 0.00 0.00% 863.75
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 45.40
Offer Price 53.45
Bid Quantity 1,500
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2015
OPTSTK
PE 810.00
0.70 0.00 0.00% 863.05
Previous Close 0.70
Open 0.70
High 0.70
Low 0.60
Vol 750
Open Interest (OI) 17,000
Change in OI 500
Bid Price 0.50
Offer Price 0.70
Bid Quantity 2,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2015
OPTSTK
PE 940.00
82.30 0.00 0.00% 781.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,750
Change in OI 0
Bid Price 76.05
Offer Price 80.85
Bid Quantity 500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2015
OPTSTK
PE 1040.00
0.00 0.00 0.00% 863.75
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 175.50
Offer Price 184.65
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2015
OPTSTK
CE 970.00
0.30 0.00 0.00% 863.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,500
Change in OI 0
Bid Price 0.05
Offer Price 0.25
Bid Quantity 3,500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2015
OPTSTK
PE 970.00
0.00 0.00 0.00% 863.75
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 105.75
Offer Price 114.50
Bid Quantity 3,750
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2015
OPTSTK
CE 750.00
0.00 0.00 0.00% 863.75
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 104.50
Offer Price 112.50
Bid Quantity 2,250
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2015
OPTSTK
PE 750.00
2.45 0.00 0.00% 861.30
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2015
OPTSTK
CE 780.00
71.00 0.00 0.00% 792.75
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 74.70
Offer Price 102.95
Bid Quantity 4,750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2015
OPTSTK
PE 980.00
85.00 0.00 0.00% 778.75
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 97.40
Offer Price 130.90
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2015
OPTSTK
CE 770.00
0.00 0.00 0.00% 863.75
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 85.20
Offer Price 92.45
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2015
OPTSTK
PE 770.00
2.30 0.00 0.00% 861.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,500
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 1,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2015
OPTSTK
CE 760.00
89.70 0.00 0.00% 774.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 250
Change in OI 0
Bid Price 94.50
Offer Price 123.45
Bid Quantity 3,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2015
OPTSTK
PE 760.00
0.00 0.00 0.00% 863.75
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 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2015
OPTSTK
CE 740.00
0.00 0.00 0.00% 863.75
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 115.00
Offer Price 122.45
Bid Quantity 2,250
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2015
OPTSTK
PE 740.00
1.10 0.00 0.00% 862.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 250
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
28-05-2015
OPTSTK
CE 800.00
58.00 0.00 0.00% 805.75
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 56.25
Offer Price 60.85
Bid Quantity 5,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2015
OPTSTK
CE 830.00
35.25 0.00 0.00% 828.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,250
Change in OI 0
Bid Price 28.05
Offer Price 31.40
Bid Quantity 5,250
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2015
OPTSTK
CE 1000.00
0.20 0.00 0.00% 863.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 34,250
Change in OI 0
Bid Price 0.05
Offer Price 0.35
Bid Quantity 6,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2015
OPTSTK
PE 1000.00
99.00 0.00 0.00% 764.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,500
Change in OI 0
Bid Price 140.00
Offer Price 142.90
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2015
OPTSTK
CE 720.00
0.00 0.00 0.00% 863.75
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 135.30
Offer Price 143.20
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2015
OPTSTK
CE 990.00
0.35 0.00 0.00% 863.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,500
Change in OI 0
Bid Price 0.05
Offer Price 0.65
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2015
OPTSTK
PE 990.00
0.00 0.00 0.00% 863.75
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 124.45
Offer Price 134.45
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2015
OPTSTK
PE 840.00
3.35 0.00 0.00% 860.40
Previous Close 3.35
Open 2.50
High 3.90
Low 2.30
Vol 25,750
Open Interest (OI) 1,41,750
Change in OI 9,500
Bid Price 3.10
Offer Price 3.40
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2015
OPTSTK
CE 790.00
0.00 0.00 0.00% 863.75
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 65.45
Offer Price 72.05
Bid Quantity 5,250
Offer Quantity 5,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2015
OPTSTK
PE 790.00
0.40 0.00 0.00% 863.35
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 0.10
Offer Price 0.30
Bid Quantity 5,750
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2015
OPTSTK
CE 1050.00
0.00 0.00 0.00% 863.75
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 2.85
Bid Quantity 0
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2015
OPTSTK
CE 960.00
0.45 0.00 0.00% 863.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 41,750
Change in OI 0
Bid Price 0.15
Offer Price 0.75
Bid Quantity 4,750
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2015
OPTSTK
PE 960.00
60.00 0.00 0.00% 803.75
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 77.85
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2015
OPTSTK
PE 910.00
50.35 0.00 0.00% 813.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,250
Change in OI 0
Bid Price 46.00
Offer Price 52.75
Bid Quantity 5,750
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2015
OPTSTK
CE 1020.00
3.00 0.00 0.00% 860.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 250
Change in OI 0
Bid Price 0.00
Offer Price 2.50
Bid Quantity 0
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2015
OPTSTK
PE 1020.00
0.00 0.00 0.00% 863.75
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 155.55
Offer Price 164.65
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2015
OPTSTK
CE 700.00
0.00 0.00 0.00% 863.75
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 147.35
Offer Price 184.75
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2015
OPTSTK
PE 700.00
0.75 0.00 0.00% 863.00
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 0.00
Offer Price 2.00
Bid Quantity 0
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2015
OPTSTK
PE 1010.00
0.00 0.00 0.00% 863.75
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 145.55
Offer Price 154.65
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2015
OPTSTK
PE 950.00
96.00 0.00 0.00% 767.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,250
Change in OI 0
Bid Price 84.95
Offer Price 91.85
Bid Quantity 1,250
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2015
OPTSTK
CE 820.00
39.35 -3.80 -8.81% 824.40
Previous Close 43.15
Open 39.35
High 39.35
Low 39.35
Vol 250
Open Interest (OI) 11,000
Change in OI 0
Bid Price 39.30
Offer Price 41.35
Bid Quantity 750
Offer Quantity 4,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2015
OPTSTK
CE 840.00
24.00 -2.75 -10.28% 839.75
Previous Close 26.75
Open 29.00
High 29.00
Low 20.05
Vol 1,250
Open Interest (OI) 26,250
Change in OI -500
Bid Price 19.05
Offer Price 22.35
Bid Quantity 4,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2015
OPTSTK
PE 800.00
0.60 -0.10 -14.29% 863.15
Previous Close 0.70
Open 0.60
High 0.60
Low 0.55
Vol 2,000
Open Interest (OI) 1,40,500
Change in OI 750
Bid Price 0.55
Offer Price 0.60
Bid Quantity 500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2015
OPTSTK
CE 850.00
15.40 -3.95 -20.41% 848.35
Previous Close 19.35
Open 17.40
High 18.00
Low 15.00
Vol 4,000
Open Interest (OI) 70,750
Change in OI -250
Bid Price 13.05
Offer Price 15.30
Bid Quantity 2,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2015
OPTSTK
PE 830.00
1.80 -0.50 -21.74% 861.95
Previous Close 2.30
Open 1.30
High 1.90
Low 1.30
Vol 2,250
Open Interest (OI) 44,750
Change in OI -750
Bid Price 1.80
Offer Price 2.05
Bid Quantity 2,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2015
OPTSTK
CE 860.00
10.10 -3.25 -24.34% 853.65
Previous Close 13.35
Open 12.95
High 13.00
Low 8.85
Vol 38,750
Open Interest (OI) 1,25,250
Change in OI 2,250
Bid Price 10.05
Offer Price 10.35
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2015
OPTSTK
PE 820.00
0.95 -0.35 -26.92% 862.80
Previous Close 1.30
Open 1.10
High 1.10
Low 0.95
Vol 2,000
Open Interest (OI) 88,750
Change in OI -1,000
Bid Price 0.95
Offer Price 1.20
Bid Quantity 1,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2015
OPTSTK
CE 940.00
0.35 -0.15 -30.00% 863.40
Previous Close 0.50
Open 0.30
High 0.35
Low 0.30
Vol 2,000
Open Interest (OI) 86,750
Change in OI -1,750
Bid Price 0.25
Offer Price 0.35
Bid Quantity 2,250
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2015
OPTSTK
CE 870.00
6.30 -2.95 -31.89% 857.45
Previous Close 9.25
Open 9.45
High 9.50
Low 5.70
Vol 50,000
Open Interest (OI) 83,500
Change in OI 1,500
Bid Price 6.25
Offer Price 6.35
Bid Quantity 1,000
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2015
OPTSTK
CE 900.00
1.70 -0.80 -32.00% 862.05
Previous Close 2.50
Open 2.00
High 2.00
Low 1.30
Vol 62,250
Open Interest (OI) 3,43,250
Change in OI -3,250
Bid Price 1.45
Offer Price 1.70
Bid Quantity 1,750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2015
OPTSTK
CE 880.00
4.00 -2.00 -33.33% 859.75
Previous Close 6.00
Open 6.25
High 6.25
Low 3.30
Vol 50,000
Open Interest (OI) 1,39,500
Change in OI -2,250
Bid Price 3.70
Offer Price 4.00
Bid Quantity 3,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2015
OPTSTK
CE 930.00
0.45 -0.30 -40.00% 863.30
Previous Close 0.75
Open 0.50
High 0.50
Low 0.45
Vol 3,750
Open Interest (OI) 31,750
Change in OI -3,250
Bid Price 0.45
Offer Price 0.55
Bid Quantity 5,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2015
OPTSTK
CE 910.00
0.95 -0.70 -42.42% 862.80
Previous Close 1.65
Open 1.10
High 1.10
Low 0.85
Vol 2,500
Open Interest (OI) 42,750
Change in OI -500
Bid Price 0.90
Offer Price 0.95
Bid Quantity 5,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2015
OPTSTK
CE 890.00
2.05 -1.90 -48.10% 861.70
Previous Close 3.95
Open 3.20
High 3.20
Low 2.00
Vol 8,500
Open Interest (OI) 37,750
Change in OI 0
Bid Price 2.10
Offer Price 2.50
Bid Quantity 5,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2015
OPTSTK
CE 950.00
0.25 -0.25 -50.00% 863.50
Previous Close 0.50
Open 0.35
High 0.35
Low 0.25
Vol 4,250
Open Interest (OI) 41,250
Change in OI -250
Bid Price 0.15
Offer Price 0.30
Bid Quantity 3,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2015
OPTSTK
CE 920.00
0.60 -0.90 -60.00% 863.15
Previous Close 1.50
Open 1.05
High 1.05
Low 0.60
Vol 6,500
Open Interest (OI) 96,500
Change in OI -250
Bid Price 0.60
Offer Price 0.75
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2015
OPTSTK
CE 980.00
0.05 -0.15 -75.00% 863.70
Previous Close 0.20
Open 1.50
High 1.50
Low 0.05
Vol 7,750
Open Interest (OI) 18,750
Change in OI -6,000
Bid Price 0.10
Offer Price 0.45
Bid Quantity 500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-05-2015
OPTSTK
PE 780.00
0.10 -0.45 -81.82% 863.65
Previous Close 0.55
Open 0.10
High 0.10
Low 0.10
Vol 1,250
Open Interest (OI) 22,750
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 2,000
Offer Quantity 4,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
25-06-2015
OPTSTK
CE 860.00
28.80 0.80 2.86% 834.95
Previous Close 28.00
Open 26.00
High 28.80
Low 26.00
Vol 1,750
Open Interest (OI) 5,250
Change in OI 1,000
Bid Price 23.10
Offer Price 28.00
Bid Quantity 3,750
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
25-06-2015
OPTSTK
CE 800.00
67.00 0.00 0.00% 796.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 250
Change in OI 0
Bid Price 59.00
Offer Price 65.30
Bid Quantity 3,000
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
25-06-2015
OPTSTK
PE 800.00
8.00 0.00 0.00% 855.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,250
Change in OI 0
Bid Price 3.25
Offer Price 10.00
Bid Quantity 3,750
Offer Quantity 3,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
25-06-2015
OPTSTK
CE 740.00
0.00 0.00 0.00% 863.75
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 104.55
Offer Price 168.40
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
25-06-2015
OPTSTK
PE 740.00
0.00 0.00 0.00% 863.75
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 5.00
Bid Quantity 0
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
25-06-2015
OPTSTK
CE 1000.00
1.50 0.00 0.00% 862.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,500
Change in OI 0
Bid Price 0.10
Offer Price 1.95
Bid Quantity 5,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
25-06-2015
OPTSTK
PE 1000.00
144.00 0.00 0.00% 719.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,000
Change in OI 0
Bid Price 125.90
Offer Price 180.30
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
25-06-2015
OPTSTK
CE 920.00
9.90 0.00 0.00% 853.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,250
Change in OI 0
Bid Price 7.35
Offer Price 10.00
Bid Quantity 250
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
25-06-2015
OPTSTK
PE 920.00
0.00 0.00 0.00% 863.75
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 65.55
Offer Price 73.80
Bid Quantity 500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
25-06-2015
OPTSTK
CE 720.00
0.00 0.00 0.00% 863.75
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 125.40
Offer Price 180.70
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
25-06-2015
OPTSTK
PE 900.00
65.00 0.00 0.00% 798.75
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 49.40
Offer Price 57.45
Bid Quantity 1,000
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
25-06-2015
OPTSTK
CE 940.00
5.50 0.00 0.00% 858.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,750
Change in OI 0
Bid Price 4.25
Offer Price 7.30
Bid Quantity 750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
25-06-2015
OPTSTK
PE 940.00
0.00 0.00 0.00% 863.75
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 84.80
Offer Price 91.05
Bid Quantity 500
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
25-06-2015
OPTSTK
CE 820.00
0.00 0.00 0.00% 863.75
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 44.60
Offer Price 52.55
Bid Quantity 3,000
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
25-06-2015
OPTSTK
PE 820.00
13.80 0.00 0.00% 849.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 750
Change in OI 0
Bid Price 9.75
Offer Price 15.20
Bid Quantity 3,750
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
25-06-2015
OPTSTK
CE 840.00
29.55 0.00 0.00% 834.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,750
Change in OI 0
Bid Price 31.60
Offer Price 38.15
Bid Quantity 3,750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
25-06-2015
OPTSTK
PE 840.00
18.00 0.00 0.00% 845.75
Previous Close 18.00
Open 19.00
High 19.00
Low 18.00
Vol 1,250
Open Interest (OI) 4,000
Change in OI 1,000
Bid Price 16.65
Offer Price 23.75
Bid Quantity 250
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
25-06-2015
OPTSTK
CE 880.00
20.00 0.00 0.00% 843.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,750
Change in OI 0
Bid Price 14.75
Offer Price 21.80
Bid Quantity 3,750
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
25-06-2015
OPTSTK
PE 880.00
0.00 0.00 0.00% 863.75
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 37.25
Offer Price 44.55
Bid Quantity 3,750
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
25-06-2015
OPTSTK
CE 960.00
4.00 0.00 0.00% 859.75
Previous Close 4.00
Open 4.00
High 4.00
Low 4.00
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 3.00
Offer Price 4.70
Bid Quantity 750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
25-06-2015
OPTSTK
PE 960.00
0.00 0.00 0.00% 863.75
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 85.30
Offer Price 150.15
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
25-06-2015
OPTSTK
CE 1020.00
0.00 0.00 0.00% 863.75
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 0.10
Offer Price 0.00
Bid Quantity 6,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
25-06-2015
OPTSTK
PE 1020.00
0.00 0.00 0.00% 863.75
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 145.50
Offer Price 199.90
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
25-06-2015
OPTSTK
CE 780.00
0.00 0.00 0.00% 863.75
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 74.55
Offer Price 83.35
Bid Quantity 250
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
25-06-2015
OPTSTK
PE 780.00
0.00 0.00 0.00% 863.75
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 1.00
Offer Price 7.00
Bid Quantity 3,000
Offer Quantity 3,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
25-06-2015
OPTSTK
CE 980.00
0.00 0.00 0.00% 863.75
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 0.25
Offer Price 0.00
Bid Quantity 4,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
25-06-2015
OPTSTK
PE 980.00
0.00 0.00 0.00% 863.75
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 106.35
Offer Price 169.35
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
25-06-2015
OPTSTK
CE 700.00
0.00 0.00 0.00% 863.75
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 145.85
Offer Price 201.10
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
25-06-2015
OPTSTK
CE 760.00
0.00 0.00 0.00% 863.75
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 91.80
Offer Price 100.60
Bid Quantity 250
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
25-06-2015
OPTSTK
PE 760.00
0.00 0.00 0.00% 863.75
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 5.20
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
25-06-2015
OPTSTK
PE 860.00
29.00 -0.85 -2.85% 834.75
Previous Close 29.85
Open 29.80
High 30.00
Low 29.00
Vol 1,500
Open Interest (OI) 4,500
Change in OI 1,250
Bid Price 25.60
Offer Price 29.80
Bid Quantity 4,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
25-06-2015
OPTSTK
CE 900.00
12.10 -1.90 -13.57% 851.65
Previous Close 14.00
Open 13.50
High 13.50
Low 11.50
Vol 2,750
Open Interest (OI) 13,500
Change in OI -250
Bid Price 12.00
Offer Price 12.40
Bid Quantity 250
Offer Quantity 250

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.