HINDUNILVR
Hindustan Unilever Ltd.
Historical option data for HINDUNILVR
20 Dec 2024 04:13 PM IST
| HINDUNILVR 26DEC2024 2300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2333.90 | 43.4 | -22.05 | - | 467 | -7 | 236 | |||
| 19 Dec | 2359.85 | 65.45 | -3.30 | - | 743 | -7 | 246 | |||
| 18 Dec | 2359.20 | 68.75 | -7.25 | 13.90 | 299 | -65 | 254 | |||
| 17 Dec | 2363.25 | 76 | -3.70 | 19.64 | 321 | -13 | 323 | |||
| 16 Dec | 2366.15 | 79.7 | -18.30 | 21.75 | 228 | 41 | 334 | |||
| 13 Dec | 2390.10 | 98 | 32.85 | - | 1,359 | -90 | 293 | |||
| 12 Dec | 2344.95 | 65.15 | -50.85 | 16.70 | 682 | 229 | 383 | |||
| 11 Dec | 2401.35 | 116 | -1.50 | 14.85 | 59 | 20 | 154 | |||
| 10 Dec | 2397.35 | 117.5 | 1.50 | 21.34 | 53 | -6 | 135 | |||
| 9 Dec | 2400.75 | 116 | -77.00 | 16.37 | 300 | 69 | 135 | |||
| 6 Dec | 2483.80 | 193 | -17.00 | - | 9 | 4 | 66 | |||
| 5 Dec | 2494.60 | 210 | 32.15 | 17.97 | 7 | -3 | 64 | |||
| 4 Dec | 2464.50 | 177.85 | -17.90 | - | 20 | 10 | 66 | |||
| 3 Dec | 2482.85 | 195.75 | 2.90 | - | 19 | 5 | 55 | |||
| 2 Dec | 2479.15 | 192.85 | -3.15 | - | 14 | 9 | 51 | |||
| 29 Nov | 2496.15 | 196 | 0.00 | 0.00 | 0 | 6 | 0 | |||
| 28 Nov | 2462.20 | 196 | 4.15 | 24.58 | 8 | 4 | 40 | |||
| 27 Nov | 2486.90 | 191.85 | -19.15 | - | 2 | 0 | 36 | |||
| 26 Nov | 2479.20 | 211 | 21.20 | 27.38 | 12 | -7 | 37 | |||
| 25 Nov | 2471.45 | 189.8 | 29.80 | - | 10 | -9 | 44 | |||
| 22 Nov | 2445.25 | 160 | 44.00 | - | 33 | -11 | 42 | |||
| 21 Nov | 2382.80 | 116 | -44.00 | 15.37 | 51 | 37 | 53 | |||
| 20 Nov | 2410.35 | 160 | 0.00 | 25.55 | 3 | -1 | 17 | |||
|
|
||||||||||
| 19 Nov | 2410.35 | 160 | 31.35 | 25.55 | 3 | 0 | 17 | |||
| 18 Nov | 2422.90 | 128.65 | -1.15 | - | 14 | 2 | 9 | |||
| 14 Nov | 2389.20 | 129.8 | -138.30 | 15.38 | 7 | 6 | 6 | |||
| 13 Nov | 2464.95 | 268.1 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 2461.50 | 268.1 | - | 0 | 0 | 0 | ||||
For Hindustan Unilever Ltd. - strike price 2300 expiring on 26DEC2024
Delta for 2300 CE is -
Historical price for 2300 CE is as follows
On 20 Dec HINDUNILVR was trading at 2333.90. The strike last trading price was 43.4, which was -22.05 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 236
On 19 Dec HINDUNILVR was trading at 2359.85. The strike last trading price was 65.45, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 246
On 18 Dec HINDUNILVR was trading at 2359.20. The strike last trading price was 68.75, which was -7.25 lower than the previous day. The implied volatity was 13.90, the open interest changed by -65 which decreased total open position to 254
On 17 Dec HINDUNILVR was trading at 2363.25. The strike last trading price was 76, which was -3.70 lower than the previous day. The implied volatity was 19.64, the open interest changed by -13 which decreased total open position to 323
On 16 Dec HINDUNILVR was trading at 2366.15. The strike last trading price was 79.7, which was -18.30 lower than the previous day. The implied volatity was 21.75, the open interest changed by 41 which increased total open position to 334
On 13 Dec HINDUNILVR was trading at 2390.10. The strike last trading price was 98, which was 32.85 higher than the previous day. The implied volatity was -, the open interest changed by -90 which decreased total open position to 293
On 12 Dec HINDUNILVR was trading at 2344.95. The strike last trading price was 65.15, which was -50.85 lower than the previous day. The implied volatity was 16.70, the open interest changed by 229 which increased total open position to 383
On 11 Dec HINDUNILVR was trading at 2401.35. The strike last trading price was 116, which was -1.50 lower than the previous day. The implied volatity was 14.85, the open interest changed by 20 which increased total open position to 154
On 10 Dec HINDUNILVR was trading at 2397.35. The strike last trading price was 117.5, which was 1.50 higher than the previous day. The implied volatity was 21.34, the open interest changed by -6 which decreased total open position to 135
On 9 Dec HINDUNILVR was trading at 2400.75. The strike last trading price was 116, which was -77.00 lower than the previous day. The implied volatity was 16.37, the open interest changed by 69 which increased total open position to 135
On 6 Dec HINDUNILVR was trading at 2483.80. The strike last trading price was 193, which was -17.00 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 66
On 5 Dec HINDUNILVR was trading at 2494.60. The strike last trading price was 210, which was 32.15 higher than the previous day. The implied volatity was 17.97, the open interest changed by -3 which decreased total open position to 64
On 4 Dec HINDUNILVR was trading at 2464.50. The strike last trading price was 177.85, which was -17.90 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 66
On 3 Dec HINDUNILVR was trading at 2482.85. The strike last trading price was 195.75, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 55
On 2 Dec HINDUNILVR was trading at 2479.15. The strike last trading price was 192.85, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 51
On 29 Nov HINDUNILVR was trading at 2496.15. The strike last trading price was 196, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 28 Nov HINDUNILVR was trading at 2462.20. The strike last trading price was 196, which was 4.15 higher than the previous day. The implied volatity was 24.58, the open interest changed by 4 which increased total open position to 40
On 27 Nov HINDUNILVR was trading at 2486.90. The strike last trading price was 191.85, which was -19.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36
On 26 Nov HINDUNILVR was trading at 2479.20. The strike last trading price was 211, which was 21.20 higher than the previous day. The implied volatity was 27.38, the open interest changed by -7 which decreased total open position to 37
On 25 Nov HINDUNILVR was trading at 2471.45. The strike last trading price was 189.8, which was 29.80 higher than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 44
On 22 Nov HINDUNILVR was trading at 2445.25. The strike last trading price was 160, which was 44.00 higher than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 42
On 21 Nov HINDUNILVR was trading at 2382.80. The strike last trading price was 116, which was -44.00 lower than the previous day. The implied volatity was 15.37, the open interest changed by 37 which increased total open position to 53
On 20 Nov HINDUNILVR was trading at 2410.35. The strike last trading price was 160, which was 0.00 lower than the previous day. The implied volatity was 25.55, the open interest changed by -1 which decreased total open position to 17
On 19 Nov HINDUNILVR was trading at 2410.35. The strike last trading price was 160, which was 31.35 higher than the previous day. The implied volatity was 25.55, the open interest changed by 0 which decreased total open position to 17
On 18 Nov HINDUNILVR was trading at 2422.90. The strike last trading price was 128.65, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 9
On 14 Nov HINDUNILVR was trading at 2389.20. The strike last trading price was 129.8, which was -138.30 lower than the previous day. The implied volatity was 15.38, the open interest changed by 6 which increased total open position to 6
On 13 Nov HINDUNILVR was trading at 2464.95. The strike last trading price was 268.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Nov HINDUNILVR was trading at 2461.50. The strike last trading price was 268.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| HINDUNILVR 26DEC2024 2300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.23
Vega: 0.92
Theta: -1.42
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 2333.90 | 8.5 | 2.30 | 20.60 | 3,041 | -247 | 1,211 |
| 19 Dec | 2359.85 | 6.2 | -0.80 | 21.81 | 2,375 | -97 | 1,456 |
| 18 Dec | 2359.20 | 7 | 0.20 | 21.07 | 1,473 | -118 | 1,550 |
| 17 Dec | 2363.25 | 6.8 | -0.40 | 20.14 | 1,531 | -21 | 1,662 |
| 16 Dec | 2366.15 | 7.2 | 1.95 | 19.63 | 1,659 | -42 | 1,682 |
| 13 Dec | 2390.10 | 5.25 | -11.35 | 19.44 | 5,820 | -143 | 1,715 |
| 12 Dec | 2344.95 | 16.6 | 10.70 | 20.88 | 6,128 | 531 | 1,864 |
| 11 Dec | 2401.35 | 5.9 | -1.30 | 20.62 | 1,313 | -37 | 1,332 |
| 10 Dec | 2397.35 | 7.2 | -3.75 | 20.63 | 1,698 | 126 | 1,371 |
| 9 Dec | 2400.75 | 10.95 | 8.40 | 23.51 | 6,540 | 422 | 1,243 |
| 6 Dec | 2483.80 | 2.55 | -0.10 | 21.59 | 599 | -8 | 818 |
| 5 Dec | 2494.60 | 2.65 | -1.95 | 22.18 | 725 | -20 | 831 |
| 4 Dec | 2464.50 | 4.6 | 0.45 | 21.81 | 580 | 9 | 851 |
| 3 Dec | 2482.85 | 4.15 | -1.80 | 22.30 | 663 | 73 | 857 |
| 2 Dec | 2479.15 | 5.95 | -0.25 | 23.63 | 1,102 | 86 | 788 |
| 29 Nov | 2496.15 | 6.2 | -3.05 | 23.73 | 1,361 | 4 | 707 |
| 28 Nov | 2462.20 | 9.25 | 2.55 | 24.00 | 689 | 86 | 700 |
| 27 Nov | 2486.90 | 6.7 | -0.65 | 23.05 | 318 | 119 | 633 |
| 26 Nov | 2479.20 | 7.35 | -2.35 | 22.61 | 199 | 59 | 515 |
| 25 Nov | 2471.45 | 9.7 | -3.25 | 23.84 | 345 | 227 | 455 |
| 22 Nov | 2445.25 | 12.95 | -7.05 | 22.13 | 482 | 163 | 391 |
| 21 Nov | 2382.80 | 20 | 4.50 | 20.25 | 213 | 54 | 226 |
| 20 Nov | 2410.35 | 15.5 | 0.00 | 20.11 | 185 | -38 | 232 |
| 19 Nov | 2410.35 | 15.5 | 2.30 | 20.11 | 185 | 22 | 232 |
| 18 Nov | 2422.90 | 13.2 | -6.80 | 20.00 | 159 | -2 | 211 |
| 14 Nov | 2389.20 | 20 | 10.10 | 19.74 | 423 | 176 | 212 |
| 13 Nov | 2464.95 | 9.9 | 1.90 | 20.25 | 35 | 32 | 35 |
| 12 Nov | 2461.50 | 8 | 18.69 | 2 | 0 | 2 | |
For Hindustan Unilever Ltd. - strike price 2300 expiring on 26DEC2024
Delta for 2300 PE is -0.23
Historical price for 2300 PE is as follows
On 20 Dec HINDUNILVR was trading at 2333.90. The strike last trading price was 8.5, which was 2.30 higher than the previous day. The implied volatity was 20.60, the open interest changed by -247 which decreased total open position to 1211
On 19 Dec HINDUNILVR was trading at 2359.85. The strike last trading price was 6.2, which was -0.80 lower than the previous day. The implied volatity was 21.81, the open interest changed by -97 which decreased total open position to 1456
On 18 Dec HINDUNILVR was trading at 2359.20. The strike last trading price was 7, which was 0.20 higher than the previous day. The implied volatity was 21.07, the open interest changed by -118 which decreased total open position to 1550
On 17 Dec HINDUNILVR was trading at 2363.25. The strike last trading price was 6.8, which was -0.40 lower than the previous day. The implied volatity was 20.14, the open interest changed by -21 which decreased total open position to 1662
On 16 Dec HINDUNILVR was trading at 2366.15. The strike last trading price was 7.2, which was 1.95 higher than the previous day. The implied volatity was 19.63, the open interest changed by -42 which decreased total open position to 1682
On 13 Dec HINDUNILVR was trading at 2390.10. The strike last trading price was 5.25, which was -11.35 lower than the previous day. The implied volatity was 19.44, the open interest changed by -143 which decreased total open position to 1715
On 12 Dec HINDUNILVR was trading at 2344.95. The strike last trading price was 16.6, which was 10.70 higher than the previous day. The implied volatity was 20.88, the open interest changed by 531 which increased total open position to 1864
On 11 Dec HINDUNILVR was trading at 2401.35. The strike last trading price was 5.9, which was -1.30 lower than the previous day. The implied volatity was 20.62, the open interest changed by -37 which decreased total open position to 1332
On 10 Dec HINDUNILVR was trading at 2397.35. The strike last trading price was 7.2, which was -3.75 lower than the previous day. The implied volatity was 20.63, the open interest changed by 126 which increased total open position to 1371
On 9 Dec HINDUNILVR was trading at 2400.75. The strike last trading price was 10.95, which was 8.40 higher than the previous day. The implied volatity was 23.51, the open interest changed by 422 which increased total open position to 1243
On 6 Dec HINDUNILVR was trading at 2483.80. The strike last trading price was 2.55, which was -0.10 lower than the previous day. The implied volatity was 21.59, the open interest changed by -8 which decreased total open position to 818
On 5 Dec HINDUNILVR was trading at 2494.60. The strike last trading price was 2.65, which was -1.95 lower than the previous day. The implied volatity was 22.18, the open interest changed by -20 which decreased total open position to 831
On 4 Dec HINDUNILVR was trading at 2464.50. The strike last trading price was 4.6, which was 0.45 higher than the previous day. The implied volatity was 21.81, the open interest changed by 9 which increased total open position to 851
On 3 Dec HINDUNILVR was trading at 2482.85. The strike last trading price was 4.15, which was -1.80 lower than the previous day. The implied volatity was 22.30, the open interest changed by 73 which increased total open position to 857
On 2 Dec HINDUNILVR was trading at 2479.15. The strike last trading price was 5.95, which was -0.25 lower than the previous day. The implied volatity was 23.63, the open interest changed by 86 which increased total open position to 788
On 29 Nov HINDUNILVR was trading at 2496.15. The strike last trading price was 6.2, which was -3.05 lower than the previous day. The implied volatity was 23.73, the open interest changed by 4 which increased total open position to 707
On 28 Nov HINDUNILVR was trading at 2462.20. The strike last trading price was 9.25, which was 2.55 higher than the previous day. The implied volatity was 24.00, the open interest changed by 86 which increased total open position to 700
On 27 Nov HINDUNILVR was trading at 2486.90. The strike last trading price was 6.7, which was -0.65 lower than the previous day. The implied volatity was 23.05, the open interest changed by 119 which increased total open position to 633
On 26 Nov HINDUNILVR was trading at 2479.20. The strike last trading price was 7.35, which was -2.35 lower than the previous day. The implied volatity was 22.61, the open interest changed by 59 which increased total open position to 515
On 25 Nov HINDUNILVR was trading at 2471.45. The strike last trading price was 9.7, which was -3.25 lower than the previous day. The implied volatity was 23.84, the open interest changed by 227 which increased total open position to 455
On 22 Nov HINDUNILVR was trading at 2445.25. The strike last trading price was 12.95, which was -7.05 lower than the previous day. The implied volatity was 22.13, the open interest changed by 163 which increased total open position to 391
On 21 Nov HINDUNILVR was trading at 2382.80. The strike last trading price was 20, which was 4.50 higher than the previous day. The implied volatity was 20.25, the open interest changed by 54 which increased total open position to 226
On 20 Nov HINDUNILVR was trading at 2410.35. The strike last trading price was 15.5, which was 0.00 lower than the previous day. The implied volatity was 20.11, the open interest changed by -38 which decreased total open position to 232
On 19 Nov HINDUNILVR was trading at 2410.35. The strike last trading price was 15.5, which was 2.30 higher than the previous day. The implied volatity was 20.11, the open interest changed by 22 which increased total open position to 232
On 18 Nov HINDUNILVR was trading at 2422.90. The strike last trading price was 13.2, which was -6.80 lower than the previous day. The implied volatity was 20.00, the open interest changed by -2 which decreased total open position to 211
On 14 Nov HINDUNILVR was trading at 2389.20. The strike last trading price was 20, which was 10.10 higher than the previous day. The implied volatity was 19.74, the open interest changed by 176 which increased total open position to 212
On 13 Nov HINDUNILVR was trading at 2464.95. The strike last trading price was 9.9, which was 1.90 higher than the previous day. The implied volatity was 20.25, the open interest changed by 32 which increased total open position to 35
On 12 Nov HINDUNILVR was trading at 2461.50. The strike last trading price was 8, which was lower than the previous day. The implied volatity was 18.69, the open interest changed by 0 which decreased total open position to 2
