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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1188.20
Change Change %
32.50 2.81%

Updated:16 Aug, 2017, 15:19 PM IST

BSE
1186.95
Change Change %
34.60 3.00%

Updated:16 Aug, 2017, 15:47 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
31-08-2017
OPTSTK
CE 1200.00
11.40 3.65 47.10% 1176.80
Previous Close 7.75
Open 9.50
High 12.35
Low 8.85
Vol 83,400
Open Interest (OI) 1,40,400
Change in OI -19,200
Bid Price 11.00
Offer Price 11.45
Bid Quantity 1,200
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
31-08-2017
OPTSTK
CE 1160.00
27.10 8.25 43.77% 1161.10
Previous Close 18.85
Open 23.85
High 29.85
Low 23.50
Vol 19,200
Open Interest (OI) 55,800
Change in OI -3,000
Bid Price 27.20
Offer Price 28.40
Bid Quantity 2,400
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
31-08-2017
OPTSTK
CE 1180.00
17.10 4.95 40.74% 1171.10
Previous Close 12.15
Open 13.35
High 19.50
Low 13.35
Vol 1,10,400
Open Interest (OI) 75,600
Change in OI 1,200
Bid Price 17.30
Offer Price 17.65
Bid Quantity 1,800
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
31-08-2017
OPTSTK
CE 1170.00
22.80 5.90 34.91% 1165.40
Previous Close 16.90
Open 20.35
High 24.25
Low 18.40
Vol 38,400
Open Interest (OI) 40,200
Change in OI -600
Bid Price 22.35
Offer Price 23.20
Bid Quantity 2,400
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
31-08-2017
OPTSTK
CE 1260.00
2.45 0.55 28.95% 1185.75
Previous Close 1.90
Open 2.85
High 2.85
Low 2.45
Vol 1,800
Open Interest (OI) 15,000
Change in OI -1,200
Bid Price 2.25
Offer Price 2.90
Bid Quantity 4,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
31-08-2017
OPTSTK
CE 1190.00
13.00 2.90 28.71% 1175.20
Previous Close 10.10
Open 13.50
High 14.55
Low 12.05
Vol 6,000
Open Interest (OI) 30,600
Change in OI 1,200
Bid Price 14.10
Offer Price 14.65
Bid Quantity 600
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
31-08-2017
OPTSTK
CE 1150.00
31.00 6.10 24.50% 1157.20
Previous Close 24.90
Open 33.35
High 33.55
Low 31.00
Vol 4,200
Open Interest (OI) 34,200
Change in OI 600
Bid Price 33.35
Offer Price 35.95
Bid Quantity 1,200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
31-08-2017
OPTSTK
CE 1240.00
3.60 0.70 24.14% 1184.60
Previous Close 2.90
Open 4.30
High 4.30
Low 3.25
Vol 6,000
Open Interest (OI) 46,200
Change in OI 0
Bid Price 3.75
Offer Price 4.40
Bid Quantity 5,400
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
31-08-2017
OPTSTK
CE 1220.00
5.70 0.70 14.00% 1182.50
Previous Close 5.00
Open 6.10
High 7.00
Low 5.70
Vol 6,000
Open Interest (OI) 70,200
Change in OI -2,400
Bid Price 5.60
Offer Price 6.95
Bid Quantity 1,800
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
31-08-2017
OPTSTK
CE 1280.00
1.55 0.10 6.90% 1186.65
Previous Close 1.45
Open 1.70
High 1.75
Low 1.55
Vol 13,200
Open Interest (OI) 10,800
Change in OI -6,600
Bid Price 1.55
Offer Price 1.85
Bid Quantity 3,000
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
31-08-2017
OPTSTK
PE 930.00
0.00 0.00 0.00% 1188.20
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 600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
31-08-2017
OPTSTK
CE 1210.00
7.00 0.00 0.00% 1181.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 31,200
Change in OI 0
Bid Price 7.05
Offer Price 10.70
Bid Quantity 1,800
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
31-08-2017
OPTSTK
PE 1210.00
40.25 0.00 0.00% 1147.95
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 41.75
Offer Price 46.65
Bid Quantity 600
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
31-08-2017
OPTSTK
CE 1070.00
0.00 0.00 0.00% 1188.20
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 92.60
Offer Price 114.20
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
31-08-2017
OPTSTK
PE 920.00
0.00 0.00 0.00% 1188.20
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 600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
31-08-2017
OPTSTK
PE 1030.00
0.00 0.00 0.00% 1188.20
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 600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
31-08-2017
OPTSTK
PE 900.00
0.00 0.00 0.00% 1188.20
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 600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
31-08-2017
OPTSTK
PE 890.00
0.00 0.00 0.00% 1188.20
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 600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
31-08-2017
OPTSTK
PE 940.00
0.00 0.00 0.00% 1188.20
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 600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
31-08-2017
OPTSTK
CE 1090.00
0.00 0.00 0.00% 1188.20
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 80.00
Offer Price 90.35
Bid Quantity 600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
31-08-2017
OPTSTK
CE 1040.00
140.25 0.00 0.00% 1047.95
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 120.45
Offer Price 0.00
Bid Quantity 600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
31-08-2017
OPTSTK
PE 1040.00
0.95 0.00 0.00% 1187.25
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 0.25
Offer Price 2.00
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
31-08-2017
OPTSTK
CE 1120.00
73.00 0.00 0.00% 1115.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20,400
Change in OI 0
Bid Price 51.20
Offer Price 62.35
Bid Quantity 2,400
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
31-08-2017
OPTSTK
CE 1340.00
0.00 0.00 0.00% 1188.20
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 2,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
31-08-2017
OPTSTK
CE 1080.00
89.70 0.00 0.00% 1098.50
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 81.95
Offer Price 98.95
Bid Quantity 2,400
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
31-08-2017
OPTSTK
PE 1080.00
2.60 0.00 0.00% 1185.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 1.40
Offer Price 1.75
Bid Quantity 2,400
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
31-08-2017
OPTSTK
CE 1320.00
1.80 0.00 0.00% 1186.40
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 0.40
Offer Price 2.00
Bid Quantity 6,000
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
31-08-2017
OPTSTK
PE 970.00
0.00 0.00 0.00% 1188.20
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 600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
31-08-2017
OPTSTK
PE 980.00
0.00 0.00 0.00% 1188.20
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 600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
31-08-2017
OPTSTK
PE 1280.00
0.00 0.00 0.00% 1188.20
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 94.20
Offer Price 119.25
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
31-08-2017
OPTSTK
PE 1220.00
59.55 0.00 0.00% 1128.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,400
Change in OI 0
Bid Price 47.65
Offer Price 53.95
Bid Quantity 4,800
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
31-08-2017
OPTSTK
CE 1000.00
180.00 0.00 0.00% 1008.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,400
Change in OI 0
Bid Price 169.00
Offer Price 178.85
Bid Quantity 1,200
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
31-08-2017
OPTSTK
PE 1000.00
0.95 0.00 0.00% 1187.25
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 0.10
Offer Price 1.45
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
31-08-2017
OPTSTK
PE 1260.00
0.00 0.00 0.00% 1188.20
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 74.40
Offer Price 104.50
Bid Quantity 1,800
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
31-08-2017
OPTSTK
CE 1140.00
32.00 0.00 0.00% 1156.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 14,400
Change in OI 0
Bid Price 39.85
Offer Price 43.15
Bid Quantity 600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
31-08-2017
OPTSTK
PE 990.00
0.00 0.00 0.00% 1188.20
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 1,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
31-08-2017
OPTSTK
PE 1240.00
55.00 0.00 0.00% 1133.20
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 73.45
Bid Quantity 4,800
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
31-08-2017
OPTSTK
CE 1050.00
59.90 0.00 0.00% 1128.30
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 110.65
Offer Price 0.00
Bid Quantity 600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
31-08-2017
OPTSTK
PE 1050.00
1.20 0.00 0.00% 1187.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 22,200
Change in OI 0
Bid Price 0.35
Offer Price 2.40
Bid Quantity 6,600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
31-08-2017
OPTSTK
PE 960.00
0.00 0.00 0.00% 1188.20
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 600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
31-08-2017
OPTSTK
PE 910.00
0.00 0.00 0.00% 1188.20
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 600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
31-08-2017
OPTSTK
CE 1060.00
110.70 0.00 0.00% 1077.50
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 93.35
Offer Price 0.00
Bid Quantity 600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
31-08-2017
OPTSTK
PE 1060.00
1.45 0.00 0.00% 1186.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,200
Change in OI 0
Bid Price 0.30
Offer Price 3.50
Bid Quantity 6,600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
31-08-2017
OPTSTK
PE 1300.00
0.00 0.00 0.00% 1188.20
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 117.55
Offer Price 147.05
Bid Quantity 1,800
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
31-08-2017
OPTSTK
CE 1020.00
152.00 0.00 0.00% 1036.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,400
Change in OI 0
Bid Price 139.75
Offer Price 0.00
Bid Quantity 600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
31-08-2017
OPTSTK
PE 1020.00
0.15 0.00 0.00% 1188.05
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 0.20
Offer Price 3.00
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
31-08-2017
OPTSTK
CE 1110.00
85.00 0.00 0.00% 1103.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,200
Change in OI 0
Bid Price 59.65
Offer Price 71.85
Bid Quantity 3,000
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
31-08-2017
OPTSTK
PE 1110.00
3.15 0.00 0.00% 1185.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,600
Change in OI 0
Bid Price 1.25
Offer Price 6.40
Bid Quantity 5,400
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
31-08-2017
OPTSTK
PE 1200.00
46.00 0.00 0.00% 1142.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,800
Change in OI 0
Bid Price 34.45
Offer Price 37.30
Bid Quantity 600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
31-08-2017
OPTSTK
CE 1100.00
75.00 0.00 0.00% 1113.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 47,400
Change in OI 0
Bid Price 70.90
Offer Price 80.20
Bid Quantity 3,000
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
31-08-2017
OPTSTK
CE 1130.00
39.55 0.00 0.00% 1148.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,600
Change in OI 0
Bid Price 42.00
Offer Price 51.85
Bid Quantity 6,000
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
31-08-2017
OPTSTK
PE 1010.00
0.00 0.00 0.00% 1188.20
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 600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
31-08-2017
OPTSTK
CE 950.00
215.00 0.00 0.00% 973.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,000
Change in OI 0
Bid Price 217.20
Offer Price 228.80
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
31-08-2017
OPTSTK
PE 950.00
0.00 0.00 0.00% 1188.20
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 600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
31-08-2017
OPTSTK
PE 1070.00
1.55 -0.30 -16.22% 1186.65
Previous Close 1.85
Open 1.55
High 1.55
Low 1.55
Vol 600
Open Interest (OI) 2,400
Change in OI 0
Bid Price 0.35
Offer Price 1.90
Bid Quantity 6,600
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
31-08-2017
OPTSTK
CE 1300.00
1.10 -0.30 -21.43% 1187.10
Previous Close 1.40
Open 1.25
High 1.25
Low 0.95
Vol 7,200
Open Interest (OI) 23,400
Change in OI 0
Bid Price 0.45
Offer Price 1.15
Bid Quantity 600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
31-08-2017
OPTSTK
PE 1120.00
4.80 -1.85 -27.82% 1183.40
Previous Close 6.65
Open 4.50
High 4.80
Low 4.40
Vol 3,600
Open Interest (OI) 25,800
Change in OI 600
Bid Price 3.35
Offer Price 5.10
Bid Quantity 4,200
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
31-08-2017
OPTSTK
PE 1170.00
17.40 -7.80 -30.95% 1170.80
Previous Close 25.20
Open 20.55
High 22.45
Low 17.00
Vol 25,200
Open Interest (OI) 25,800
Change in OI 8,400
Bid Price 17.10
Offer Price 17.75
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
31-08-2017
OPTSTK
PE 1190.00
28.00 -13.00 -31.71% 1160.20
Previous Close 41.00
Open 31.70
High 31.70
Low 28.00
Vol 2,400
Open Interest (OI) 12,000
Change in OI 600
Bid Price 27.95
Offer Price 31.20
Bid Quantity 600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
31-08-2017
OPTSTK
PE 1100.00
2.70 -1.30 -32.50% 1185.50
Previous Close 4.00
Open 2.55
High 2.70
Low 2.25
Vol 15,000
Open Interest (OI) 57,000
Change in OI -7,800
Bid Price 2.35
Offer Price 2.85
Bid Quantity 2,400
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
31-08-2017
OPTSTK
PE 1180.00
22.40 -11.15 -33.23% 1165.80
Previous Close 33.55
Open 25.80
High 26.65
Low 22.40
Vol 6,600
Open Interest (OI) 48,000
Change in OI 600
Bid Price 22.00
Offer Price 23.75
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
31-08-2017
OPTSTK
PE 1150.00
10.80 -5.50 -33.74% 1177.40
Previous Close 16.30
Open 13.50
High 13.50
Low 9.50
Vol 50,400
Open Interest (OI) 72,600
Change in OI 2,400
Bid Price 10.05
Offer Price 10.60
Bid Quantity 2,400
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
31-08-2017
OPTSTK
PE 1140.00
8.50 -4.55 -34.87% 1179.70
Previous Close 13.05
Open 9.30
High 9.30
Low 7.20
Vol 19,200
Open Interest (OI) 59,400
Change in OI 4,200
Bid Price 7.35
Offer Price 7.75
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
31-08-2017
OPTSTK
PE 1160.00
14.10 -8.35 -37.19% 1174.10
Previous Close 22.45
Open 19.25
High 19.25
Low 10.70
Vol 45,000
Open Interest (OI) 53,400
Change in OI 3,000
Bid Price 13.25
Offer Price 13.95
Bid Quantity 1,800
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
31-08-2017
OPTSTK
PE 1090.00
1.90 -1.35 -41.54% 1186.30
Previous Close 3.25
Open 2.00
High 2.00
Low 1.90
Vol 1,200
Open Interest (OI) 8,400
Change in OI 0
Bid Price 1.80
Offer Price 2.20
Bid Quantity 7,200
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
31-08-2017
OPTSTK
PE 1130.00
5.60 -4.20 -42.86% 1182.60
Previous Close 9.80
Open 5.65
High 6.05
Low 5.60
Vol 7,200
Open Interest (OI) 24,000
Change in OI 1,200
Bid Price 5.55
Offer Price 5.95
Bid Quantity 3,600
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-09-2017
OPTSTK
CE 1160.00
0.00 0.00 0.00% 1188.20
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 34.30
Offer Price 50.80
Bid Quantity 9,000
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-09-2017
OPTSTK
PE 1160.00
18.70 0.00 0.00% 1169.50
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 19.10
Offer Price 35.65
Bid Quantity 4,800
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-09-2017
OPTSTK
PE 1060.00
0.00 0.00 0.00% 1188.20
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 7.05
Bid Quantity 0
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-09-2017
OPTSTK
CE 1180.00
0.00 0.00 0.00% 1188.20
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 21.95
Offer Price 37.55
Bid Quantity 7,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-09-2017
OPTSTK
PE 1180.00
24.50 0.00 0.00% 1163.70
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 29.50
Offer Price 46.20
Bid Quantity 1,200
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-09-2017
OPTSTK
PE 1260.00
0.00 0.00 0.00% 1188.20
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 80.50
Offer Price 98.90
Bid Quantity 4,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-09-2017
OPTSTK
CE 1140.00
43.45 0.00 0.00% 1144.75
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 44.15
Offer Price 64.05
Bid Quantity 7,200
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-09-2017
OPTSTK
PE 1140.00
0.00 0.00 0.00% 1188.20
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 7.50
Offer Price 27.40
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-09-2017
OPTSTK
CE 1200.00
22.90 0.00 0.00% 1165.30
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 18.05
Offer Price 29.55
Bid Quantity 6,000
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-09-2017
OPTSTK
PE 1200.00
0.00 0.00 0.00% 1188.20
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 40.65
Offer Price 52.95
Bid Quantity 1,200
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-09-2017
OPTSTK
CE 1100.00
102.50 0.00 0.00% 1085.70
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 73.65
Offer Price 96.05
Bid Quantity 4,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-09-2017
OPTSTK
PE 1100.00
0.00 0.00 0.00% 1188.20
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 0.75
Offer Price 18.05
Bid Quantity 3,600
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-09-2017
OPTSTK
CE 1240.00
0.00 0.00 0.00% 1188.20
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 600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-09-2017
OPTSTK
PE 1240.00
0.00 0.00 0.00% 1188.20
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 60.40
Offer Price 84.95
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-09-2017
OPTSTK
PE 1280.00
0.00 0.00 0.00% 1188.20
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 93.80
Offer Price 116.65
Bid Quantity 3,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-09-2017
OPTSTK
CE 1120.00
0.00 0.00 0.00% 1188.20
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 57.90
Offer Price 78.75
Bid Quantity 9,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-09-2017
OPTSTK
PE 1120.00
0.00 0.00 0.00% 1188.20
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 2.15
Offer Price 20.40
Bid Quantity 4,800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-09-2017
OPTSTK
CE 1220.00
0.00 0.00 0.00% 1188.20
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 20.90
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
28-09-2017
OPTSTK
PE 1220.00
0.00 0.00 0.00% 1188.20
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 49.95
Offer Price 68.95
Bid Quantity 4,800
Offer Quantity 7,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-10-2017
OPTSTK
CE 1240.00
0.00 0.00 0.00% 1188.20
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 600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-10-2017
OPTSTK
CE 1260.00
0.00 0.00 0.00% 1188.20
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 600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-10-2017
OPTSTK
CE 1200.00
0.00 0.00 0.00% 1188.20
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 49.20
Bid Quantity 0
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
26-10-2017
OPTSTK
PE 1080.00
0.00 0.00 0.00% 1188.20
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 600
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.

Market Data provided by © Accord Fintech. © Copyright NDTV Convergence Limited 2017. All rights reserved.