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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
924.50
Change Change %
1.05 0.11%

Updated:03 Jul, 2015, 15:57 PM IST

BSE
924.05
Change Change %
2.90 0.31%

Updated:03 Jul, 2015, 15:53 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
30-07-2015
OPTSTK
PE 820.00
1.40 0.25 21.74% 923.10
Previous Close 1.15
Open 1.00
High 1.55
Low 1.00
Vol 1,000
Open Interest (OI) 57,000
Change in OI -250
Bid Price 1.15
Offer Price 1.40
Bid Quantity 750
Offer Quantity 1,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
30-07-2015
OPTSTK
CE 960.00
12.30 1.20 10.81% 912.20
Previous Close 11.10
Open 9.80
High 13.00
Low 9.25
Vol 25,750
Open Interest (OI) 73,750
Change in OI 6,000
Bid Price 12.20
Offer Price 12.60
Bid Quantity 250
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
30-07-2015
OPTSTK
CE 940.00
19.45 1.80 10.20% 905.05
Previous Close 17.65
Open 16.55
High 20.45
Low 14.40
Vol 61,000
Open Interest (OI) 1,07,000
Change in OI 3,250
Bid Price 19.05
Offer Price 19.45
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
30-07-2015
OPTSTK
CE 920.00
28.90 2.50 9.47% 895.60
Previous Close 26.40
Open 24.15
High 29.95
Low 22.45
Vol 56,500
Open Interest (OI) 99,500
Change in OI -3,000
Bid Price 28.55
Offer Price 29.05
Bid Quantity 2,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
30-07-2015
OPTSTK
CE 900.00
41.45 3.45 9.08% 883.05
Previous Close 38.00
Open 35.70
High 42.40
Low 34.00
Vol 12,000
Open Interest (OI) 1,86,750
Change in OI -1,250
Bid Price 40.10
Offer Price 42.35
Bid Quantity 3,000
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
30-07-2015
OPTSTK
CE 980.00
7.70 0.60 8.45% 916.80
Previous Close 7.10
Open 5.90
High 8.25
Low 5.60
Vol 21,750
Open Interest (OI) 44,750
Change in OI 2,000
Bid Price 7.55
Offer Price 7.95
Bid Quantity 250
Offer Quantity 3,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
30-07-2015
OPTSTK
CE 1000.00
4.65 0.30 6.90% 919.85
Previous Close 4.35
Open 3.50
High 5.15
Low 3.50
Vol 15,000
Open Interest (OI) 56,000
Change in OI 6,750
Bid Price 4.60
Offer Price 4.85
Bid Quantity 4,500
Offer Quantity 3,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
30-07-2015
OPTSTK
CE 820.00
106.00 0.00 0.00% 818.50
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 105.45
Offer Price 112.70
Bid Quantity 4,250
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
30-07-2015
OPTSTK
CE 1040.00
0.00 0.00 0.00% 924.50
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
30-07-2015
OPTSTK
PE 1040.00
0.00 0.00 0.00% 924.50
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 106.50
Offer Price 113.75
Bid Quantity 3,750
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
30-07-2015
OPTSTK
PE 1120.00
0.00 0.00 0.00% 924.50
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 183.30
Offer Price 192.00
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
30-07-2015
OPTSTK
PE 1080.00
0.00 0.00 0.00% 924.50
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 143.65
Offer Price 152.65
Bid Quantity 3,750
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
30-07-2015
OPTSTK
PE 620.00
0.00 0.00 0.00% 924.50
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 0.00
Offer Price 3.00
Bid Quantity 0
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
30-07-2015
OPTSTK
CE 680.00
0.00 0.00 0.00% 924.50
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 243.80
Offer Price 252.60
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
30-07-2015
OPTSTK
CE 780.00
0.00 0.00 0.00% 924.50
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 145.05
Offer Price 151.75
Bid Quantity 3,750
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
30-07-2015
OPTSTK
CE 860.00
66.00 0.00 0.00% 858.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 14,750
Change in OI 0
Bid Price 67.95
Offer Price 83.55
Bid Quantity 4,750
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
30-07-2015
OPTSTK
PE 980.00
65.95 0.00 0.00% 858.55
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 50.50
Offer Price 58.90
Bid Quantity 1,250
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
30-07-2015
OPTSTK
CE 760.00
0.00 0.00 0.00% 924.50
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 164.25
Offer Price 171.55
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
30-07-2015
OPTSTK
CE 740.00
82.50 0.00 0.00% 842.00
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 170.55
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
30-07-2015
OPTSTK
CE 800.00
92.00 0.00 0.00% 832.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 109.30
Offer Price 143.00
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
30-07-2015
OPTSTK
PE 1140.00
0.00 0.00 0.00% 924.50
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 203.65
Offer Price 212.15
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
30-07-2015
OPTSTK
CE 720.00
0.00 0.00 0.00% 924.50
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 203.75
Offer Price 212.85
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
30-07-2015
OPTSTK
CE 840.00
78.00 0.00 0.00% 846.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,250
Change in OI 0
Bid Price 86.45
Offer Price 117.25
Bid Quantity 750
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
30-07-2015
OPTSTK
PE 840.00
2.50 0.00 0.00% 922.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 63,750
Change in OI 0
Bid Price 1.55
Offer Price 2.75
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
30-07-2015
OPTSTK
CE 880.00
50.00 0.00 0.00% 874.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 36,000
Change in OI 0
Bid Price 52.00
Offer Price 58.35
Bid Quantity 5,000
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
30-07-2015
OPTSTK
PE 960.00
61.50 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 40.55
Offer Price 44.10
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
30-07-2015
OPTSTK
PE 1060.00
0.00 0.00 0.00% 924.50
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 124.20
Offer Price 133.05
Bid Quantity 3,750
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
30-07-2015
OPTSTK
CE 1020.00
3.05 0.00 0.00% 921.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,500
Change in OI 0
Bid Price 1.55
Offer Price 3.35
Bid Quantity 5,000
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
30-07-2015
OPTSTK
PE 1020.00
0.00 0.00 0.00% 924.50
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 87.05
Offer Price 94.05
Bid Quantity 500
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
30-07-2015
OPTSTK
PE 1100.00
0.00 0.00 0.00% 924.50
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 165.30
Offer Price 172.30
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
30-07-2015
OPTSTK
CE 700.00
165.00 0.00 0.00% 759.50
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 217.55
Offer Price 296.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
30-07-2015
OPTSTK
PE 940.00
30.05 -2.75 -8.38% 894.45
Previous Close 32.80
Open 36.50
High 36.50
Low 28.70
Vol 14,750
Open Interest (OI) 26,750
Change in OI 5,250
Bid Price 29.20
Offer Price 29.85
Bid Quantity 500
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
30-07-2015
OPTSTK
PE 1000.00
72.00 -7.55 -9.49% 852.50
Previous Close 79.55
Open 72.00
High 72.00
Low 72.00
Vol 250
Open Interest (OI) 10,750
Change in OI 0
Bid Price 68.80
Offer Price 75.50
Bid Quantity 750
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
30-07-2015
OPTSTK
PE 920.00
19.45 -2.45 -11.19% 905.05
Previous Close 21.90
Open 22.40
High 23.50
Low 18.70
Vol 36,750
Open Interest (OI) 71,500
Change in OI 6,250
Bid Price 19.00
Offer Price 19.60
Bid Quantity 250
Offer Quantity 5,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
30-07-2015
OPTSTK
PE 880.00
7.00 -1.40 -16.67% 917.50
Previous Close 8.40
Open 8.05
High 8.55
Low 6.80
Vol 11,000
Open Interest (OI) 81,250
Change in OI 1,750
Bid Price 7.00
Offer Price 7.20
Bid Quantity 750
Offer Quantity 4,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
30-07-2015
OPTSTK
PE 900.00
11.50 -2.35 -16.97% 913.00
Previous Close 13.85
Open 14.50
High 14.95
Low 11.40
Vol 40,500
Open Interest (OI) 1,33,500
Change in OI 6,000
Bid Price 11.65
Offer Price 12.10
Bid Quantity 5,250
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
30-07-2015
OPTSTK
PE 860.00
3.90 -1.00 -20.41% 920.60
Previous Close 4.90
Open 4.85
High 5.20
Low 3.90
Vol 19,500
Open Interest (OI) 70,250
Change in OI -1,000
Bid Price 3.90
Offer Price 4.10
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
30-07-2015
OPTSTK
PE 800.00
0.80 -0.25 -23.81% 923.70
Previous Close 1.05
Open 0.80
High 0.80
Low 0.80
Vol 1,000
Open Interest (OI) 16,250
Change in OI 500
Bid Price 0.75
Offer Price 0.85
Bid Quantity 2,250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
27-08-2015
OPTSTK
CE 940.00
35.00 10.90 45.23% 889.50
Previous Close 24.10
Open 35.00
High 35.00
Low 35.00
Vol 250
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 40.45
Bid Quantity 0
Offer Quantity 1,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
27-08-2015
OPTSTK
CE 920.00
44.00 4.05 10.14% 880.50
Previous Close 39.95
Open 44.95
High 44.95
Low 44.00
Vol 1,000
Open Interest (OI) 2,500
Change in OI 0
Bid Price 25.05
Offer Price 56.25
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
27-08-2015
OPTSTK
CE 960.00
0.00 0.00 0.00% 924.50
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 6.45
Offer Price 30.00
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
27-08-2015
OPTSTK
CE 1000.00
0.00 0.00 0.00% 924.50
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 1.50
Offer Price 0.00
Bid Quantity 1,750
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
27-08-2015
OPTSTK
CE 1020.00
0.00 0.00 0.00% 924.50
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 1.50
Offer Price 0.00
Bid Quantity 1,250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
27-08-2015
OPTSTK
PE 920.00
0.00 0.00 0.00% 924.50
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 19.60
Offer Price 0.00
Bid Quantity 250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
27-08-2015
OPTSTK
CE 900.00
0.00 0.00 0.00% 924.50
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 15.00
Offer Price 0.00
Bid Quantity 250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
27-08-2015
OPTSTK
PE 900.00
0.00 0.00 0.00% 924.50
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 15.25
Offer Price 0.00
Bid Quantity 500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
27-08-2015
OPTSTK
PE 860.00
0.00 0.00 0.00% 924.50
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 0.10
Offer Price 0.00
Bid Quantity 2,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
27-08-2015
OPTSTK
CE 980.00
0.00 0.00 0.00% 924.50
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 0.20
Offer Price 44.00
Bid Quantity 3,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDUNILVR
27-08-2015
OPTSTK
PE 880.00
0.00 0.00 0.00% 924.50
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 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.