HINDUNILVR
Hindustan Unilever Ltd.
Historical option data for HINDUNILVR
20 Dec 2024 04:13 PM IST
| HINDUNILVR 26DEC2024 2420 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.10
Vega: 0.53
Theta: -0.92
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2333.90 | 2.75 | -4.05 | 19.33 | 4,431 | -260 | 1,040 | |||
| 19 Dec | 2359.85 | 6.8 | -1.85 | 18.46 | 3,613 | -30 | 1,310 | |||
| 18 Dec | 2359.20 | 8.65 | -1.90 | 19.35 | 2,325 | 118 | 1,340 | |||
|
|
||||||||||
| 17 Dec | 2363.25 | 10.55 | -1.55 | 19.34 | 2,450 | -91 | 1,216 | |||
| 16 Dec | 2366.15 | 12.1 | -7.75 | 19.45 | 2,886 | 183 | 1,307 | |||
| 13 Dec | 2390.10 | 19.85 | 9.25 | 15.94 | 7,294 | -453 | 1,118 | |||
| 12 Dec | 2344.95 | 10.6 | -19.90 | 18.03 | 6,358 | 706 | 1,572 | |||
| 11 Dec | 2401.35 | 30.5 | -3.00 | 16.94 | 3,155 | 44 | 857 | |||
| 10 Dec | 2397.35 | 33.5 | -1.00 | 19.06 | 3,799 | 52 | 829 | |||
| 9 Dec | 2400.75 | 34.5 | -52.20 | 18.24 | 7,025 | 646 | 781 | |||
| 6 Dec | 2483.80 | 86.7 | -10.80 | 15.02 | 4 | -1 | 135 | |||
| 5 Dec | 2494.60 | 97.5 | 20.20 | 15.38 | 52 | -2 | 138 | |||
| 4 Dec | 2464.50 | 77.3 | -11.00 | 17.15 | 9 | -1 | 138 | |||
| 3 Dec | 2482.85 | 88.3 | -2.35 | 15.45 | 7 | 0 | 138 | |||
| 2 Dec | 2479.15 | 90.65 | -20.80 | 17.34 | 91 | -15 | 137 | |||
| 29 Nov | 2496.15 | 111.45 | 14.45 | 20.84 | 118 | -15 | 152 | |||
| 28 Nov | 2462.20 | 97 | -9.00 | 21.36 | 9 | 0 | 167 | |||
| 27 Nov | 2486.90 | 106 | 2.05 | 19.03 | 176 | 142 | 168 | |||
| 26 Nov | 2479.20 | 103.95 | 10.20 | 20.29 | 3 | 0 | 27 | |||
| 25 Nov | 2471.45 | 93.75 | 20.45 | 16.47 | 5 | 2 | 27 | |||
| 22 Nov | 2445.25 | 73.3 | 32.00 | 17.23 | 63 | 3 | 28 | |||
| 21 Nov | 2382.80 | 41.3 | -18.70 | 16.08 | 15 | 5 | 24 | |||
| 20 Nov | 2410.35 | 60 | 0.00 | 17.31 | 26 | 19 | 18 | |||
| 19 Nov | 2410.35 | 60 | -114.40 | 17.31 | 26 | 18 | 18 | |||
| 18 Nov | 2422.90 | 174.4 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 2389.20 | 174.4 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 2464.95 | 174.4 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 2461.50 | 174.4 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 2491.05 | 174.4 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 2507.70 | 174.4 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 2475.50 | 174.4 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 2500.70 | 174.4 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 2521.35 | 174.4 | - | 0 | 0 | 0 | ||||
For Hindustan Unilever Ltd. - strike price 2420 expiring on 26DEC2024
Delta for 2420 CE is 0.10
Historical price for 2420 CE is as follows
On 20 Dec HINDUNILVR was trading at 2333.90. The strike last trading price was 2.75, which was -4.05 lower than the previous day. The implied volatity was 19.33, the open interest changed by -260 which decreased total open position to 1040
On 19 Dec HINDUNILVR was trading at 2359.85. The strike last trading price was 6.8, which was -1.85 lower than the previous day. The implied volatity was 18.46, the open interest changed by -30 which decreased total open position to 1310
On 18 Dec HINDUNILVR was trading at 2359.20. The strike last trading price was 8.65, which was -1.90 lower than the previous day. The implied volatity was 19.35, the open interest changed by 118 which increased total open position to 1340
On 17 Dec HINDUNILVR was trading at 2363.25. The strike last trading price was 10.55, which was -1.55 lower than the previous day. The implied volatity was 19.34, the open interest changed by -91 which decreased total open position to 1216
On 16 Dec HINDUNILVR was trading at 2366.15. The strike last trading price was 12.1, which was -7.75 lower than the previous day. The implied volatity was 19.45, the open interest changed by 183 which increased total open position to 1307
On 13 Dec HINDUNILVR was trading at 2390.10. The strike last trading price was 19.85, which was 9.25 higher than the previous day. The implied volatity was 15.94, the open interest changed by -453 which decreased total open position to 1118
On 12 Dec HINDUNILVR was trading at 2344.95. The strike last trading price was 10.6, which was -19.90 lower than the previous day. The implied volatity was 18.03, the open interest changed by 706 which increased total open position to 1572
On 11 Dec HINDUNILVR was trading at 2401.35. The strike last trading price was 30.5, which was -3.00 lower than the previous day. The implied volatity was 16.94, the open interest changed by 44 which increased total open position to 857
On 10 Dec HINDUNILVR was trading at 2397.35. The strike last trading price was 33.5, which was -1.00 lower than the previous day. The implied volatity was 19.06, the open interest changed by 52 which increased total open position to 829
On 9 Dec HINDUNILVR was trading at 2400.75. The strike last trading price was 34.5, which was -52.20 lower than the previous day. The implied volatity was 18.24, the open interest changed by 646 which increased total open position to 781
On 6 Dec HINDUNILVR was trading at 2483.80. The strike last trading price was 86.7, which was -10.80 lower than the previous day. The implied volatity was 15.02, the open interest changed by -1 which decreased total open position to 135
On 5 Dec HINDUNILVR was trading at 2494.60. The strike last trading price was 97.5, which was 20.20 higher than the previous day. The implied volatity was 15.38, the open interest changed by -2 which decreased total open position to 138
On 4 Dec HINDUNILVR was trading at 2464.50. The strike last trading price was 77.3, which was -11.00 lower than the previous day. The implied volatity was 17.15, the open interest changed by -1 which decreased total open position to 138
On 3 Dec HINDUNILVR was trading at 2482.85. The strike last trading price was 88.3, which was -2.35 lower than the previous day. The implied volatity was 15.45, the open interest changed by 0 which decreased total open position to 138
On 2 Dec HINDUNILVR was trading at 2479.15. The strike last trading price was 90.65, which was -20.80 lower than the previous day. The implied volatity was 17.34, the open interest changed by -15 which decreased total open position to 137
On 29 Nov HINDUNILVR was trading at 2496.15. The strike last trading price was 111.45, which was 14.45 higher than the previous day. The implied volatity was 20.84, the open interest changed by -15 which decreased total open position to 152
On 28 Nov HINDUNILVR was trading at 2462.20. The strike last trading price was 97, which was -9.00 lower than the previous day. The implied volatity was 21.36, the open interest changed by 0 which decreased total open position to 167
On 27 Nov HINDUNILVR was trading at 2486.90. The strike last trading price was 106, which was 2.05 higher than the previous day. The implied volatity was 19.03, the open interest changed by 142 which increased total open position to 168
On 26 Nov HINDUNILVR was trading at 2479.20. The strike last trading price was 103.95, which was 10.20 higher than the previous day. The implied volatity was 20.29, the open interest changed by 0 which decreased total open position to 27
On 25 Nov HINDUNILVR was trading at 2471.45. The strike last trading price was 93.75, which was 20.45 higher than the previous day. The implied volatity was 16.47, the open interest changed by 2 which increased total open position to 27
On 22 Nov HINDUNILVR was trading at 2445.25. The strike last trading price was 73.3, which was 32.00 higher than the previous day. The implied volatity was 17.23, the open interest changed by 3 which increased total open position to 28
On 21 Nov HINDUNILVR was trading at 2382.80. The strike last trading price was 41.3, which was -18.70 lower than the previous day. The implied volatity was 16.08, the open interest changed by 5 which increased total open position to 24
On 20 Nov HINDUNILVR was trading at 2410.35. The strike last trading price was 60, which was 0.00 lower than the previous day. The implied volatity was 17.31, the open interest changed by 19 which increased total open position to 18
On 19 Nov HINDUNILVR was trading at 2410.35. The strike last trading price was 60, which was -114.40 lower than the previous day. The implied volatity was 17.31, the open interest changed by 18 which increased total open position to 18
On 18 Nov HINDUNILVR was trading at 2422.90. The strike last trading price was 174.4, 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 174.4, 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 174.4, 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 174.4, 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 11 Nov HINDUNILVR was trading at 2491.05. The strike last trading price was 174.4, 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 8 Nov HINDUNILVR was trading at 2507.70. The strike last trading price was 174.4, 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 7 Nov HINDUNILVR was trading at 2475.50. The strike last trading price was 174.4, 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 6 Nov HINDUNILVR was trading at 2500.70. The strike last trading price was 174.4, 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 Nov HINDUNILVR was trading at 2521.35. The strike last trading price was 174.4, 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 2420 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.76
Vega: 0.93
Theta: -2.12
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 2333.90 | 89.9 | 28.70 | 33.96 | 40 | -9 | 487 |
| 19 Dec | 2359.85 | 61.2 | -11.05 | 21.43 | 68 | 1 | 496 |
| 18 Dec | 2359.20 | 72.25 | 11.40 | 28.74 | 69 | 0 | 496 |
| 17 Dec | 2363.25 | 60.85 | 1.65 | 19.56 | 117 | -11 | 497 |
| 16 Dec | 2366.15 | 59.2 | 13.40 | 17.63 | 310 | -48 | 512 |
| 13 Dec | 2390.10 | 45.8 | -36.70 | 19.25 | 337 | -80 | 564 |
| 12 Dec | 2344.95 | 82.5 | 42.30 | 22.84 | 572 | 25 | 644 |
| 11 Dec | 2401.35 | 40.2 | -2.80 | 19.32 | 662 | 61 | 619 |
| 10 Dec | 2397.35 | 43 | -7.20 | 18.83 | 735 | -7 | 559 |
| 9 Dec | 2400.75 | 50.2 | 35.15 | 22.57 | 3,175 | 81 | 567 |
| 6 Dec | 2483.80 | 15.05 | 1.55 | 19.01 | 497 | 47 | 485 |
| 5 Dec | 2494.60 | 13.5 | -9.40 | 19.11 | 951 | 85 | 439 |
| 4 Dec | 2464.50 | 22.9 | 4.05 | 19.60 | 353 | 25 | 354 |
| 3 Dec | 2482.85 | 18.85 | -4.50 | 19.57 | 682 | 29 | 325 |
| 2 Dec | 2479.15 | 23.35 | 2.10 | 21.03 | 767 | 65 | 297 |
| 29 Nov | 2496.15 | 21.25 | -7.10 | 20.67 | 595 | 159 | 233 |
| 28 Nov | 2462.20 | 28.35 | 7.55 | 20.63 | 154 | 48 | 76 |
| 27 Nov | 2486.90 | 20.8 | -8.20 | 19.30 | 52 | 24 | 25 |
| 26 Nov | 2479.20 | 29 | 0.00 | 0.00 | 0 | 0 | 0 |
| 25 Nov | 2471.45 | 29 | -6.60 | 20.91 | 1 | 1 | 1 |
| 22 Nov | 2445.25 | 35.6 | -3.65 | 17.68 | 1 | 0 | 0 |
| 21 Nov | 2382.80 | 39.25 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 2410.35 | 39.25 | 0.00 | 0.56 | 0 | 0 | 0 |
| 19 Nov | 2410.35 | 39.25 | 0.00 | 0.56 | 0 | 0 | 0 |
| 18 Nov | 2422.90 | 39.25 | 0.00 | 1.08 | 0 | 0 | 0 |
| 14 Nov | 2389.20 | 39.25 | 0.00 | 0.03 | 0 | 0 | 0 |
| 13 Nov | 2464.95 | 39.25 | 0.00 | 2.19 | 0 | 0 | 0 |
| 12 Nov | 2461.50 | 39.25 | 0.00 | 2.23 | 0 | 0 | 0 |
| 11 Nov | 2491.05 | 39.25 | 0.00 | 3.09 | 0 | 0 | 0 |
| 8 Nov | 2507.70 | 39.25 | 0.00 | 3.44 | 0 | 0 | 0 |
| 7 Nov | 2475.50 | 39.25 | 0.00 | 2.58 | 0 | 0 | 0 |
| 6 Nov | 2500.70 | 39.25 | 0.00 | 3.28 | 0 | 0 | 0 |
| 5 Nov | 2521.35 | 39.25 | 3.92 | 0 | 0 | 0 | |
For Hindustan Unilever Ltd. - strike price 2420 expiring on 26DEC2024
Delta for 2420 PE is -0.76
Historical price for 2420 PE is as follows
On 20 Dec HINDUNILVR was trading at 2333.90. The strike last trading price was 89.9, which was 28.70 higher than the previous day. The implied volatity was 33.96, the open interest changed by -9 which decreased total open position to 487
On 19 Dec HINDUNILVR was trading at 2359.85. The strike last trading price was 61.2, which was -11.05 lower than the previous day. The implied volatity was 21.43, the open interest changed by 1 which increased total open position to 496
On 18 Dec HINDUNILVR was trading at 2359.20. The strike last trading price was 72.25, which was 11.40 higher than the previous day. The implied volatity was 28.74, the open interest changed by 0 which decreased total open position to 496
On 17 Dec HINDUNILVR was trading at 2363.25. The strike last trading price was 60.85, which was 1.65 higher than the previous day. The implied volatity was 19.56, the open interest changed by -11 which decreased total open position to 497
On 16 Dec HINDUNILVR was trading at 2366.15. The strike last trading price was 59.2, which was 13.40 higher than the previous day. The implied volatity was 17.63, the open interest changed by -48 which decreased total open position to 512
On 13 Dec HINDUNILVR was trading at 2390.10. The strike last trading price was 45.8, which was -36.70 lower than the previous day. The implied volatity was 19.25, the open interest changed by -80 which decreased total open position to 564
On 12 Dec HINDUNILVR was trading at 2344.95. The strike last trading price was 82.5, which was 42.30 higher than the previous day. The implied volatity was 22.84, the open interest changed by 25 which increased total open position to 644
On 11 Dec HINDUNILVR was trading at 2401.35. The strike last trading price was 40.2, which was -2.80 lower than the previous day. The implied volatity was 19.32, the open interest changed by 61 which increased total open position to 619
On 10 Dec HINDUNILVR was trading at 2397.35. The strike last trading price was 43, which was -7.20 lower than the previous day. The implied volatity was 18.83, the open interest changed by -7 which decreased total open position to 559
On 9 Dec HINDUNILVR was trading at 2400.75. The strike last trading price was 50.2, which was 35.15 higher than the previous day. The implied volatity was 22.57, the open interest changed by 81 which increased total open position to 567
On 6 Dec HINDUNILVR was trading at 2483.80. The strike last trading price was 15.05, which was 1.55 higher than the previous day. The implied volatity was 19.01, the open interest changed by 47 which increased total open position to 485
On 5 Dec HINDUNILVR was trading at 2494.60. The strike last trading price was 13.5, which was -9.40 lower than the previous day. The implied volatity was 19.11, the open interest changed by 85 which increased total open position to 439
On 4 Dec HINDUNILVR was trading at 2464.50. The strike last trading price was 22.9, which was 4.05 higher than the previous day. The implied volatity was 19.60, the open interest changed by 25 which increased total open position to 354
On 3 Dec HINDUNILVR was trading at 2482.85. The strike last trading price was 18.85, which was -4.50 lower than the previous day. The implied volatity was 19.57, the open interest changed by 29 which increased total open position to 325
On 2 Dec HINDUNILVR was trading at 2479.15. The strike last trading price was 23.35, which was 2.10 higher than the previous day. The implied volatity was 21.03, the open interest changed by 65 which increased total open position to 297
On 29 Nov HINDUNILVR was trading at 2496.15. The strike last trading price was 21.25, which was -7.10 lower than the previous day. The implied volatity was 20.67, the open interest changed by 159 which increased total open position to 233
On 28 Nov HINDUNILVR was trading at 2462.20. The strike last trading price was 28.35, which was 7.55 higher than the previous day. The implied volatity was 20.63, the open interest changed by 48 which increased total open position to 76
On 27 Nov HINDUNILVR was trading at 2486.90. The strike last trading price was 20.8, which was -8.20 lower than the previous day. The implied volatity was 19.30, the open interest changed by 24 which increased total open position to 25
On 26 Nov HINDUNILVR was trading at 2479.20. The strike last trading price was 29, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 29, which was -6.60 lower than the previous day. The implied volatity was 20.91, the open interest changed by 1 which increased total open position to 1
On 22 Nov HINDUNILVR was trading at 2445.25. The strike last trading price was 35.6, which was -3.65 lower than the previous day. The implied volatity was 17.68, 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 39.25, 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 39.25, which was 0.00 lower than the previous day. The implied volatity was 0.56, 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 39.25, which was 0.00 lower than the previous day. The implied volatity was 0.56, 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 39.25, which was 0.00 lower than the previous day. The implied volatity was 1.08, 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 39.25, which was 0.00 lower than the previous day. The implied volatity was 0.03, 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 39.25, which was 0.00 lower than the previous day. The implied volatity was 2.19, 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 39.25, which was 0.00 lower than the previous day. The implied volatity was 2.23, the open interest changed by 0 which decreased total open position to 0
On 11 Nov HINDUNILVR was trading at 2491.05. The strike last trading price was 39.25, which was 0.00 lower than the previous day. The implied volatity was 3.09, the open interest changed by 0 which decreased total open position to 0
On 8 Nov HINDUNILVR was trading at 2507.70. The strike last trading price was 39.25, which was 0.00 lower than the previous day. The implied volatity was 3.44, the open interest changed by 0 which decreased total open position to 0
On 7 Nov HINDUNILVR was trading at 2475.50. The strike last trading price was 39.25, which was 0.00 lower than the previous day. The implied volatity was 2.58, the open interest changed by 0 which decreased total open position to 0
On 6 Nov HINDUNILVR was trading at 2500.70. The strike last trading price was 39.25, 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 5 Nov HINDUNILVR was trading at 2521.35. The strike last trading price was 39.25, which was lower than the previous day. The implied volatity was 3.92, the open interest changed by 0 which decreased total open position to 0
