HINDUNILVR
Hindustan Unilever Ltd.
Historical option data for HINDUNILVR
20 Dec 2024 04:13 PM IST
| HINDUNILVR 26DEC2024 2320 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.75
Vega: 0.96
Theta: -1.45
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2333.90 | 29.55 | -20.15 | 12.24 | 482 | -14 | 131 | |||
| 19 Dec | 2359.85 | 49.7 | 1.65 | 10.93 | 557 | 52 | 143 | |||
| 18 Dec | 2359.20 | 48.05 | -13.60 | 9.28 | 81 | 5 | 91 | |||
| 17 Dec | 2363.25 | 61.65 | -1.80 | 20.87 | 70 | -14 | 86 | |||
| 16 Dec | 2366.15 | 63.45 | -16.75 | 20.86 | 126 | 12 | 99 | |||
| 13 Dec | 2390.10 | 80.2 | 29.70 | 10.15 | 596 | 17 | 87 | |||
| 12 Dec | 2344.95 | 50.5 | -46.50 | 16.46 | 190 | 49 | 67 | |||
| 11 Dec | 2401.35 | 97 | -1.75 | 14.14 | 5 | -3 | 19 | |||
| 10 Dec | 2397.35 | 98.75 | 2.00 | 19.54 | 8 | 1 | 18 | |||
| 9 Dec | 2400.75 | 96.75 | -612.10 | 14.83 | 95 | 19 | 19 | |||
| 6 Dec | 2483.80 | 708.85 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 2494.60 | 708.85 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 2464.50 | 708.85 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 2482.85 | 708.85 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 2479.15 | 708.85 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 2496.15 | 708.85 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 2462.20 | 708.85 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 2486.90 | 708.85 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 2479.20 | 708.85 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 2471.45 | 708.85 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 2445.25 | 708.85 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 21 Nov | 2382.80 | 708.85 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 2410.35 | 708.85 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 2410.35 | 708.85 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 2422.90 | 708.85 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 2389.20 | 708.85 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 2464.95 | 708.85 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 2461.50 | 708.85 | - | 0 | 0 | 0 | ||||
For Hindustan Unilever Ltd. - strike price 2320 expiring on 26DEC2024
Delta for 2320 CE is 0.75
Historical price for 2320 CE is as follows
On 20 Dec HINDUNILVR was trading at 2333.90. The strike last trading price was 29.55, which was -20.15 lower than the previous day. The implied volatity was 12.24, the open interest changed by -14 which decreased total open position to 131
On 19 Dec HINDUNILVR was trading at 2359.85. The strike last trading price was 49.7, which was 1.65 higher than the previous day. The implied volatity was 10.93, the open interest changed by 52 which increased total open position to 143
On 18 Dec HINDUNILVR was trading at 2359.20. The strike last trading price was 48.05, which was -13.60 lower than the previous day. The implied volatity was 9.28, the open interest changed by 5 which increased total open position to 91
On 17 Dec HINDUNILVR was trading at 2363.25. The strike last trading price was 61.65, which was -1.80 lower than the previous day. The implied volatity was 20.87, the open interest changed by -14 which decreased total open position to 86
On 16 Dec HINDUNILVR was trading at 2366.15. The strike last trading price was 63.45, which was -16.75 lower than the previous day. The implied volatity was 20.86, the open interest changed by 12 which increased total open position to 99
On 13 Dec HINDUNILVR was trading at 2390.10. The strike last trading price was 80.2, which was 29.70 higher than the previous day. The implied volatity was 10.15, the open interest changed by 17 which increased total open position to 87
On 12 Dec HINDUNILVR was trading at 2344.95. The strike last trading price was 50.5, which was -46.50 lower than the previous day. The implied volatity was 16.46, the open interest changed by 49 which increased total open position to 67
On 11 Dec HINDUNILVR was trading at 2401.35. The strike last trading price was 97, which was -1.75 lower than the previous day. The implied volatity was 14.14, the open interest changed by -3 which decreased total open position to 19
On 10 Dec HINDUNILVR was trading at 2397.35. The strike last trading price was 98.75, which was 2.00 higher than the previous day. The implied volatity was 19.54, the open interest changed by 1 which increased total open position to 18
On 9 Dec HINDUNILVR was trading at 2400.75. The strike last trading price was 96.75, which was -612.10 lower than the previous day. The implied volatity was 14.83, the open interest changed by 19 which increased total open position to 19
On 6 Dec HINDUNILVR was trading at 2483.80. The strike last trading price was 708.85, 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 5 Dec HINDUNILVR was trading at 2494.60. The strike last trading price was 708.85, 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 4 Dec HINDUNILVR was trading at 2464.50. The strike last trading price was 708.85, 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 3 Dec HINDUNILVR was trading at 2482.85. The strike last trading price was 708.85, 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 2 Dec HINDUNILVR was trading at 2479.15. The strike last trading price was 708.85, 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 29 Nov HINDUNILVR was trading at 2496.15. The strike last trading price was 708.85, 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 28 Nov HINDUNILVR was trading at 2462.20. The strike last trading price was 708.85, 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 27 Nov HINDUNILVR was trading at 2486.90. The strike last trading price was 708.85, 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 26 Nov HINDUNILVR was trading at 2479.20. The strike last trading price was 708.85, 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 25 Nov HINDUNILVR was trading at 2471.45. The strike last trading price was 708.85, 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 22 Nov HINDUNILVR was trading at 2445.25. The strike last trading price was 708.85, 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 21 Nov HINDUNILVR was trading at 2382.80. The strike last trading price was 708.85, 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 20 Nov HINDUNILVR was trading at 2410.35. The strike last trading price was 708.85, 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 19 Nov HINDUNILVR was trading at 2410.35. The strike last trading price was 708.85, 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 18 Nov HINDUNILVR was trading at 2422.90. The strike last trading price was 708.85, 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 14 Nov HINDUNILVR was trading at 2389.20. The strike last trading price was 708.85, 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 13 Nov HINDUNILVR was trading at 2464.95. The strike last trading price was 708.85, 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 708.85, 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 2320 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.35
Vega: 1.11
Theta: -1.73
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 2333.90 | 15.05 | 4.90 | 21.18 | 2,332 | -7 | 675 |
| 19 Dec | 2359.85 | 10.15 | -0.85 | 21.58 | 1,820 | 102 | 683 |
| 18 Dec | 2359.20 | 11 | 0.40 | 20.68 | 735 | 41 | 585 |
| 17 Dec | 2363.25 | 10.6 | -0.25 | 19.73 | 1,060 | 7 | 545 |
| 16 Dec | 2366.15 | 10.85 | 3.00 | 19.05 | 930 | 20 | 543 |
| 13 Dec | 2390.10 | 7.85 | -14.75 | 19.03 | 2,449 | 28 | 508 |
| 12 Dec | 2344.95 | 22.6 | 14.30 | 20.59 | 3,543 | 213 | 483 |
| 11 Dec | 2401.35 | 8.3 | -1.60 | 20.14 | 590 | -33 | 272 |
| 10 Dec | 2397.35 | 9.9 | -4.50 | 20.12 | 890 | -36 | 307 |
| 9 Dec | 2400.75 | 14.4 | 11.05 | 23.13 | 2,232 | 190 | 347 |
| 6 Dec | 2483.80 | 3.35 | 0.00 | 20.96 | 388 | -27 | 156 |
| 5 Dec | 2494.60 | 3.35 | -2.80 | 21.45 | 582 | 20 | 183 |
| 4 Dec | 2464.50 | 6.15 | 0.75 | 21.45 | 292 | 21 | 163 |
| 3 Dec | 2482.85 | 5.4 | -2.15 | 21.88 | 308 | 17 | 142 |
| 2 Dec | 2479.15 | 7.55 | 0.10 | 23.18 | 398 | 37 | 125 |
| 29 Nov | 2496.15 | 7.45 | -3.10 | 23.04 | 392 | 75 | 88 |
| 28 Nov | 2462.20 | 10.55 | 9.65 | 23.00 | 27 | 13 | 13 |
| 27 Nov | 2486.90 | 0.9 | 0.00 | 6.94 | 0 | 0 | 0 |
| 26 Nov | 2479.20 | 0.9 | 0.00 | 6.53 | 0 | 0 | 0 |
| 25 Nov | 2471.45 | 0.9 | 0.00 | 6.34 | 0 | 0 | 0 |
| 22 Nov | 2445.25 | 0.9 | 0.00 | 4.87 | 0 | 0 | 0 |
| 21 Nov | 2382.80 | 0.9 | 0.00 | 3.14 | 0 | 0 | 0 |
| 20 Nov | 2410.35 | 0.9 | 0.00 | 3.83 | 0 | 0 | 0 |
| 19 Nov | 2410.35 | 0.9 | 0.00 | 3.83 | 0 | 0 | 0 |
| 18 Nov | 2422.90 | 0.9 | 0.00 | 4.36 | 0 | 0 | 0 |
| 14 Nov | 2389.20 | 0.9 | 0.00 | 3.28 | 0 | 0 | 0 |
| 13 Nov | 2464.95 | 0.9 | 0.00 | 5.32 | 0 | 0 | 0 |
| 12 Nov | 2461.50 | 0.9 | 5.30 | 0 | 0 | 0 | |
For Hindustan Unilever Ltd. - strike price 2320 expiring on 26DEC2024
Delta for 2320 PE is -0.35
Historical price for 2320 PE is as follows
On 20 Dec HINDUNILVR was trading at 2333.90. The strike last trading price was 15.05, which was 4.90 higher than the previous day. The implied volatity was 21.18, the open interest changed by -7 which decreased total open position to 675
On 19 Dec HINDUNILVR was trading at 2359.85. The strike last trading price was 10.15, which was -0.85 lower than the previous day. The implied volatity was 21.58, the open interest changed by 102 which increased total open position to 683
On 18 Dec HINDUNILVR was trading at 2359.20. The strike last trading price was 11, which was 0.40 higher than the previous day. The implied volatity was 20.68, the open interest changed by 41 which increased total open position to 585
On 17 Dec HINDUNILVR was trading at 2363.25. The strike last trading price was 10.6, which was -0.25 lower than the previous day. The implied volatity was 19.73, the open interest changed by 7 which increased total open position to 545
On 16 Dec HINDUNILVR was trading at 2366.15. The strike last trading price was 10.85, which was 3.00 higher than the previous day. The implied volatity was 19.05, the open interest changed by 20 which increased total open position to 543
On 13 Dec HINDUNILVR was trading at 2390.10. The strike last trading price was 7.85, which was -14.75 lower than the previous day. The implied volatity was 19.03, the open interest changed by 28 which increased total open position to 508
On 12 Dec HINDUNILVR was trading at 2344.95. The strike last trading price was 22.6, which was 14.30 higher than the previous day. The implied volatity was 20.59, the open interest changed by 213 which increased total open position to 483
On 11 Dec HINDUNILVR was trading at 2401.35. The strike last trading price was 8.3, which was -1.60 lower than the previous day. The implied volatity was 20.14, the open interest changed by -33 which decreased total open position to 272
On 10 Dec HINDUNILVR was trading at 2397.35. The strike last trading price was 9.9, which was -4.50 lower than the previous day. The implied volatity was 20.12, the open interest changed by -36 which decreased total open position to 307
On 9 Dec HINDUNILVR was trading at 2400.75. The strike last trading price was 14.4, which was 11.05 higher than the previous day. The implied volatity was 23.13, the open interest changed by 190 which increased total open position to 347
On 6 Dec HINDUNILVR was trading at 2483.80. The strike last trading price was 3.35, which was 0.00 lower than the previous day. The implied volatity was 20.96, the open interest changed by -27 which decreased total open position to 156
On 5 Dec HINDUNILVR was trading at 2494.60. The strike last trading price was 3.35, which was -2.80 lower than the previous day. The implied volatity was 21.45, the open interest changed by 20 which increased total open position to 183
On 4 Dec HINDUNILVR was trading at 2464.50. The strike last trading price was 6.15, which was 0.75 higher than the previous day. The implied volatity was 21.45, the open interest changed by 21 which increased total open position to 163
On 3 Dec HINDUNILVR was trading at 2482.85. The strike last trading price was 5.4, which was -2.15 lower than the previous day. The implied volatity was 21.88, the open interest changed by 17 which increased total open position to 142
On 2 Dec HINDUNILVR was trading at 2479.15. The strike last trading price was 7.55, which was 0.10 higher than the previous day. The implied volatity was 23.18, the open interest changed by 37 which increased total open position to 125
On 29 Nov HINDUNILVR was trading at 2496.15. The strike last trading price was 7.45, which was -3.10 lower than the previous day. The implied volatity was 23.04, the open interest changed by 75 which increased total open position to 88
On 28 Nov HINDUNILVR was trading at 2462.20. The strike last trading price was 10.55, which was 9.65 higher than the previous day. The implied volatity was 23.00, the open interest changed by 13 which increased total open position to 13
On 27 Nov HINDUNILVR was trading at 2486.90. The strike last trading price was 0.9, which was 0.00 lower than the previous day. The implied volatity was 6.94, the open interest changed by 0 which decreased total open position to 0
On 26 Nov HINDUNILVR was trading at 2479.20. The strike last trading price was 0.9, which was 0.00 lower than the previous day. The implied volatity was 6.53, the open interest changed by 0 which decreased total open position to 0
On 25 Nov HINDUNILVR was trading at 2471.45. The strike last trading price was 0.9, which was 0.00 lower than the previous day. The implied volatity was 6.34, the open interest changed by 0 which decreased total open position to 0
On 22 Nov HINDUNILVR was trading at 2445.25. The strike last trading price was 0.9, which was 0.00 lower than the previous day. The implied volatity was 4.87, the open interest changed by 0 which decreased total open position to 0
On 21 Nov HINDUNILVR was trading at 2382.80. The strike last trading price was 0.9, which was 0.00 lower than the previous day. The implied volatity was 3.14, the open interest changed by 0 which decreased total open position to 0
On 20 Nov HINDUNILVR was trading at 2410.35. The strike last trading price was 0.9, which was 0.00 lower than the previous day. The implied volatity was 3.83, the open interest changed by 0 which decreased total open position to 0
On 19 Nov HINDUNILVR was trading at 2410.35. The strike last trading price was 0.9, which was 0.00 lower than the previous day. The implied volatity was 3.83, the open interest changed by 0 which decreased total open position to 0
On 18 Nov HINDUNILVR was trading at 2422.90. The strike last trading price was 0.9, which was 0.00 lower than the previous day. The implied volatity was 4.36, the open interest changed by 0 which decreased total open position to 0
On 14 Nov HINDUNILVR was trading at 2389.20. The strike last trading price was 0.9, which was 0.00 lower than the previous day. The implied volatity was 3.28, the open interest changed by 0 which decreased total open position to 0
On 13 Nov HINDUNILVR was trading at 2464.95. The strike last trading price was 0.9, which was 0.00 lower than the previous day. The implied volatity was 5.32, 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 0.9, which was lower than the previous day. The implied volatity was 5.30, the open interest changed by 0 which decreased total open position to 0
