HINDUNILVR
Hindustan Unilever Ltd.
Historical option data for HINDUNILVR
20 Dec 2024 04:13 PM IST
| HINDUNILVR 26DEC2024 2440 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.08
Vega: 0.45
Theta: -0.88
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2333.90 | 2.4 | -2.45 | 22.13 | 3,191 | 206 | 2,362 | |||
| 19 Dec | 2359.85 | 4.85 | -1.75 | 20.09 | 3,327 | -26 | 2,152 | |||
| 18 Dec | 2359.20 | 6.6 | -0.80 | 21.10 | 3,014 | 298 | 2,181 | |||
| 17 Dec | 2363.25 | 7.4 | -1.00 | 20.23 | 2,643 | 37 | 1,883 | |||
| 16 Dec | 2366.15 | 8.4 | -5.25 | 20.02 | 3,631 | 331 | 1,855 | |||
| 13 Dec | 2390.10 | 13.65 | 6.05 | 16.22 | 6,225 | -592 | 1,660 | |||
| 12 Dec | 2344.95 | 7.6 | -14.45 | 18.59 | 6,623 | 830 | 2,263 | |||
| 11 Dec | 2401.35 | 22.05 | -2.85 | 16.91 | 3,470 | 36 | 1,452 | |||
|
|
||||||||||
| 10 Dec | 2397.35 | 24.9 | -1.35 | 18.84 | 3,676 | -80 | 1,434 | |||
| 9 Dec | 2400.75 | 26.25 | -45.30 | 18.33 | 7,907 | 1,367 | 1,556 | |||
| 6 Dec | 2483.80 | 71.55 | -8.40 | 15.22 | 196 | -5 | 186 | |||
| 5 Dec | 2494.60 | 79.95 | 17.65 | 14.49 | 612 | 57 | 193 | |||
| 4 Dec | 2464.50 | 62.3 | -14.85 | 16.45 | 98 | 18 | 135 | |||
| 3 Dec | 2482.85 | 77.15 | 0.10 | 17.29 | 169 | 30 | 111 | |||
| 2 Dec | 2479.15 | 77.05 | -12.45 | 17.64 | 246 | 44 | 81 | |||
| 29 Nov | 2496.15 | 89.5 | 7.10 | 17.39 | 39 | 5 | 36 | |||
| 28 Nov | 2462.20 | 82.4 | 9.40 | 20.64 | 45 | -1 | 32 | |||
| 27 Nov | 2486.90 | 73 | -13.00 | 10.42 | 1 | 0 | 32 | |||
| 26 Nov | 2479.20 | 86 | 4.40 | 18.50 | 17 | 5 | 34 | |||
| 25 Nov | 2471.45 | 81.6 | 23.80 | 17.18 | 56 | 3 | 28 | |||
| 22 Nov | 2445.25 | 57.8 | 15.85 | 16.41 | 110 | 17 | 42 | |||
| 21 Nov | 2382.80 | 41.95 | -12.05 | 19.16 | 11 | 7 | 25 | |||
| 20 Nov | 2410.35 | 54 | 0.00 | 18.59 | 26 | 18 | 16 | |||
| 19 Nov | 2410.35 | 54 | -539.25 | 18.59 | 26 | 16 | 16 | |||
| 18 Nov | 2422.90 | 593.25 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 2389.20 | 593.25 | 0.00 | 0.89 | 0 | 0 | 0 | |||
| 13 Nov | 2464.95 | 593.25 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 2461.50 | 593.25 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 2491.05 | 593.25 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 2507.70 | 593.25 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 2475.50 | 593.25 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 2500.70 | 593.25 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 2521.35 | 593.25 | 593.25 | - | 0 | 0 | 0 | |||
| 29 Oct | 2547.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 2575.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 2528.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 2505.10 | 0 | - | 0 | 0 | 0 | ||||
For Hindustan Unilever Ltd. - strike price 2440 expiring on 26DEC2024
Delta for 2440 CE is 0.08
Historical price for 2440 CE is as follows
On 20 Dec HINDUNILVR was trading at 2333.90. The strike last trading price was 2.4, which was -2.45 lower than the previous day. The implied volatity was 22.13, the open interest changed by 206 which increased total open position to 2362
On 19 Dec HINDUNILVR was trading at 2359.85. The strike last trading price was 4.85, which was -1.75 lower than the previous day. The implied volatity was 20.09, the open interest changed by -26 which decreased total open position to 2152
On 18 Dec HINDUNILVR was trading at 2359.20. The strike last trading price was 6.6, which was -0.80 lower than the previous day. The implied volatity was 21.10, the open interest changed by 298 which increased total open position to 2181
On 17 Dec HINDUNILVR was trading at 2363.25. The strike last trading price was 7.4, which was -1.00 lower than the previous day. The implied volatity was 20.23, the open interest changed by 37 which increased total open position to 1883
On 16 Dec HINDUNILVR was trading at 2366.15. The strike last trading price was 8.4, which was -5.25 lower than the previous day. The implied volatity was 20.02, the open interest changed by 331 which increased total open position to 1855
On 13 Dec HINDUNILVR was trading at 2390.10. The strike last trading price was 13.65, which was 6.05 higher than the previous day. The implied volatity was 16.22, the open interest changed by -592 which decreased total open position to 1660
On 12 Dec HINDUNILVR was trading at 2344.95. The strike last trading price was 7.6, which was -14.45 lower than the previous day. The implied volatity was 18.59, the open interest changed by 830 which increased total open position to 2263
On 11 Dec HINDUNILVR was trading at 2401.35. The strike last trading price was 22.05, which was -2.85 lower than the previous day. The implied volatity was 16.91, the open interest changed by 36 which increased total open position to 1452
On 10 Dec HINDUNILVR was trading at 2397.35. The strike last trading price was 24.9, which was -1.35 lower than the previous day. The implied volatity was 18.84, the open interest changed by -80 which decreased total open position to 1434
On 9 Dec HINDUNILVR was trading at 2400.75. The strike last trading price was 26.25, which was -45.30 lower than the previous day. The implied volatity was 18.33, the open interest changed by 1367 which increased total open position to 1556
On 6 Dec HINDUNILVR was trading at 2483.80. The strike last trading price was 71.55, which was -8.40 lower than the previous day. The implied volatity was 15.22, the open interest changed by -5 which decreased total open position to 186
On 5 Dec HINDUNILVR was trading at 2494.60. The strike last trading price was 79.95, which was 17.65 higher than the previous day. The implied volatity was 14.49, the open interest changed by 57 which increased total open position to 193
On 4 Dec HINDUNILVR was trading at 2464.50. The strike last trading price was 62.3, which was -14.85 lower than the previous day. The implied volatity was 16.45, the open interest changed by 18 which increased total open position to 135
On 3 Dec HINDUNILVR was trading at 2482.85. The strike last trading price was 77.15, which was 0.10 higher than the previous day. The implied volatity was 17.29, the open interest changed by 30 which increased total open position to 111
On 2 Dec HINDUNILVR was trading at 2479.15. The strike last trading price was 77.05, which was -12.45 lower than the previous day. The implied volatity was 17.64, the open interest changed by 44 which increased total open position to 81
On 29 Nov HINDUNILVR was trading at 2496.15. The strike last trading price was 89.5, which was 7.10 higher than the previous day. The implied volatity was 17.39, the open interest changed by 5 which increased total open position to 36
On 28 Nov HINDUNILVR was trading at 2462.20. The strike last trading price was 82.4, which was 9.40 higher than the previous day. The implied volatity was 20.64, the open interest changed by -1 which decreased total open position to 32
On 27 Nov HINDUNILVR was trading at 2486.90. The strike last trading price was 73, which was -13.00 lower than the previous day. The implied volatity was 10.42, the open interest changed by 0 which decreased total open position to 32
On 26 Nov HINDUNILVR was trading at 2479.20. The strike last trading price was 86, which was 4.40 higher than the previous day. The implied volatity was 18.50, the open interest changed by 5 which increased total open position to 34
On 25 Nov HINDUNILVR was trading at 2471.45. The strike last trading price was 81.6, which was 23.80 higher than the previous day. The implied volatity was 17.18, the open interest changed by 3 which increased total open position to 28
On 22 Nov HINDUNILVR was trading at 2445.25. The strike last trading price was 57.8, which was 15.85 higher than the previous day. The implied volatity was 16.41, the open interest changed by 17 which increased total open position to 42
On 21 Nov HINDUNILVR was trading at 2382.80. The strike last trading price was 41.95, which was -12.05 lower than the previous day. The implied volatity was 19.16, the open interest changed by 7 which increased total open position to 25
On 20 Nov HINDUNILVR was trading at 2410.35. The strike last trading price was 54, which was 0.00 lower than the previous day. The implied volatity was 18.59, the open interest changed by 18 which increased total open position to 16
On 19 Nov HINDUNILVR was trading at 2410.35. The strike last trading price was 54, which was -539.25 lower than the previous day. The implied volatity was 18.59, the open interest changed by 16 which increased total open position to 16
On 18 Nov HINDUNILVR was trading at 2422.90. The strike last trading price was 593.25, 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 14 Nov HINDUNILVR was trading at 2389.20. The strike last trading price was 593.25, which was 0.00 lower than the previous day. The implied volatity was 0.89, 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 593.25, 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 12 Nov HINDUNILVR was trading at 2461.50. The strike last trading price was 593.25, 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 11 Nov HINDUNILVR was trading at 2491.05. The strike last trading price was 593.25, 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 8 Nov HINDUNILVR was trading at 2507.70. The strike last trading price was 593.25, 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 7 Nov HINDUNILVR was trading at 2475.50. The strike last trading price was 593.25, 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 6 Nov HINDUNILVR was trading at 2500.70. The strike last trading price was 593.25, 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 5 Nov HINDUNILVR was trading at 2521.35. The strike last trading price was 593.25, which was 593.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Oct HINDUNILVR was trading at 2547.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct HINDUNILVR was trading at 2575.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct HINDUNILVR was trading at 2528.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct HINDUNILVR was trading at 2505.10. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| HINDUNILVR 26DEC2024 2440 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.80
Vega: 0.84
Theta: -1.98
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 2333.90 | 107.65 | 22.30 | 36.09 | 51 | -12 | 274 |
| 19 Dec | 2359.85 | 85.35 | 0.65 | 30.04 | 178 | -51 | 282 |
| 18 Dec | 2359.20 | 84.7 | 8.15 | 26.63 | 114 | -43 | 333 |
| 17 Dec | 2363.25 | 76.55 | 2.10 | 19.36 | 77 | -16 | 376 |
| 16 Dec | 2366.15 | 74.45 | 13.40 | 16.77 | 191 | -49 | 400 |
| 13 Dec | 2390.10 | 61.05 | -38.10 | 20.75 | 236 | -92 | 451 |
| 12 Dec | 2344.95 | 99.15 | 47.70 | 23.86 | 446 | -31 | 546 |
| 11 Dec | 2401.35 | 51.45 | -2.30 | 19.25 | 601 | -6 | 579 |
| 10 Dec | 2397.35 | 53.75 | -7.05 | 18.30 | 666 | 46 | 593 |
| 9 Dec | 2400.75 | 60.8 | 40.95 | 22.24 | 1,809 | 120 | 548 |
| 6 Dec | 2483.80 | 19.85 | 2.25 | 18.69 | 426 | 62 | 430 |
| 5 Dec | 2494.60 | 17.6 | -11.70 | 18.70 | 1,090 | 30 | 367 |
| 4 Dec | 2464.50 | 29.3 | 4.60 | 19.37 | 515 | 35 | 338 |
| 3 Dec | 2482.85 | 24.7 | -4.00 | 19.55 | 518 | -30 | 301 |
| 2 Dec | 2479.15 | 28.7 | 3.25 | 20.58 | 973 | 77 | 332 |
| 29 Nov | 2496.15 | 25.45 | -9.65 | 19.99 | 589 | 80 | 252 |
| 28 Nov | 2462.20 | 35.1 | 9.65 | 20.54 | 796 | 120 | 174 |
| 27 Nov | 2486.90 | 25.45 | -4.55 | 18.81 | 127 | 42 | 60 |
| 26 Nov | 2479.20 | 30 | 26.85 | 19.35 | 19 | 17 | 17 |
| 25 Nov | 2471.45 | 3.15 | 0.00 | 2.21 | 0 | 0 | 0 |
| 22 Nov | 2445.25 | 3.15 | 0.00 | 0.69 | 0 | 0 | 0 |
| 21 Nov | 2382.80 | 3.15 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 2410.35 | 3.15 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 2410.35 | 3.15 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 2422.90 | 3.15 | 0.00 | 0.38 | 0 | 0 | 0 |
| 14 Nov | 2389.20 | 3.15 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 2464.95 | 3.15 | 0.00 | 1.67 | 0 | 0 | 0 |
| 12 Nov | 2461.50 | 3.15 | 0.00 | 1.73 | 0 | 0 | 0 |
| 11 Nov | 2491.05 | 3.15 | 0.00 | 2.40 | 0 | 0 | 0 |
| 8 Nov | 2507.70 | 3.15 | 0.00 | 2.86 | 0 | 0 | 0 |
| 7 Nov | 2475.50 | 3.15 | 0.00 | 2.16 | 0 | 0 | 0 |
| 6 Nov | 2500.70 | 3.15 | 0.00 | 2.95 | 0 | 0 | 0 |
| 5 Nov | 2521.35 | 3.15 | 0.00 | 3.37 | 0 | 0 | 0 |
| 29 Oct | 2547.65 | 3.15 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 2575.80 | 3.15 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 2528.05 | 3.15 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 2505.10 | 3.15 | - | 0 | 0 | 0 | |
For Hindustan Unilever Ltd. - strike price 2440 expiring on 26DEC2024
Delta for 2440 PE is -0.80
Historical price for 2440 PE is as follows
On 20 Dec HINDUNILVR was trading at 2333.90. The strike last trading price was 107.65, which was 22.30 higher than the previous day. The implied volatity was 36.09, the open interest changed by -12 which decreased total open position to 274
On 19 Dec HINDUNILVR was trading at 2359.85. The strike last trading price was 85.35, which was 0.65 higher than the previous day. The implied volatity was 30.04, the open interest changed by -51 which decreased total open position to 282
On 18 Dec HINDUNILVR was trading at 2359.20. The strike last trading price was 84.7, which was 8.15 higher than the previous day. The implied volatity was 26.63, the open interest changed by -43 which decreased total open position to 333
On 17 Dec HINDUNILVR was trading at 2363.25. The strike last trading price was 76.55, which was 2.10 higher than the previous day. The implied volatity was 19.36, the open interest changed by -16 which decreased total open position to 376
On 16 Dec HINDUNILVR was trading at 2366.15. The strike last trading price was 74.45, which was 13.40 higher than the previous day. The implied volatity was 16.77, the open interest changed by -49 which decreased total open position to 400
On 13 Dec HINDUNILVR was trading at 2390.10. The strike last trading price was 61.05, which was -38.10 lower than the previous day. The implied volatity was 20.75, the open interest changed by -92 which decreased total open position to 451
On 12 Dec HINDUNILVR was trading at 2344.95. The strike last trading price was 99.15, which was 47.70 higher than the previous day. The implied volatity was 23.86, the open interest changed by -31 which decreased total open position to 546
On 11 Dec HINDUNILVR was trading at 2401.35. The strike last trading price was 51.45, which was -2.30 lower than the previous day. The implied volatity was 19.25, the open interest changed by -6 which decreased total open position to 579
On 10 Dec HINDUNILVR was trading at 2397.35. The strike last trading price was 53.75, which was -7.05 lower than the previous day. The implied volatity was 18.30, the open interest changed by 46 which increased total open position to 593
On 9 Dec HINDUNILVR was trading at 2400.75. The strike last trading price was 60.8, which was 40.95 higher than the previous day. The implied volatity was 22.24, the open interest changed by 120 which increased total open position to 548
On 6 Dec HINDUNILVR was trading at 2483.80. The strike last trading price was 19.85, which was 2.25 higher than the previous day. The implied volatity was 18.69, the open interest changed by 62 which increased total open position to 430
On 5 Dec HINDUNILVR was trading at 2494.60. The strike last trading price was 17.6, which was -11.70 lower than the previous day. The implied volatity was 18.70, the open interest changed by 30 which increased total open position to 367
On 4 Dec HINDUNILVR was trading at 2464.50. The strike last trading price was 29.3, which was 4.60 higher than the previous day. The implied volatity was 19.37, the open interest changed by 35 which increased total open position to 338
On 3 Dec HINDUNILVR was trading at 2482.85. The strike last trading price was 24.7, which was -4.00 lower than the previous day. The implied volatity was 19.55, the open interest changed by -30 which decreased total open position to 301
On 2 Dec HINDUNILVR was trading at 2479.15. The strike last trading price was 28.7, which was 3.25 higher than the previous day. The implied volatity was 20.58, the open interest changed by 77 which increased total open position to 332
On 29 Nov HINDUNILVR was trading at 2496.15. The strike last trading price was 25.45, which was -9.65 lower than the previous day. The implied volatity was 19.99, the open interest changed by 80 which increased total open position to 252
On 28 Nov HINDUNILVR was trading at 2462.20. The strike last trading price was 35.1, which was 9.65 higher than the previous day. The implied volatity was 20.54, the open interest changed by 120 which increased total open position to 174
On 27 Nov HINDUNILVR was trading at 2486.90. The strike last trading price was 25.45, which was -4.55 lower than the previous day. The implied volatity was 18.81, the open interest changed by 42 which increased total open position to 60
On 26 Nov HINDUNILVR was trading at 2479.20. The strike last trading price was 30, which was 26.85 higher than the previous day. The implied volatity was 19.35, the open interest changed by 17 which increased total open position to 17
On 25 Nov HINDUNILVR was trading at 2471.45. The strike last trading price was 3.15, which was 0.00 lower than the previous day. The implied volatity was 2.21, 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 3.15, which was 0.00 lower than the previous day. The implied volatity was 0.69, 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 3.15, 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 3.15, 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 3.15, 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 3.15, which was 0.00 lower than the previous day. The implied volatity was 0.38, 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 3.15, 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 3.15, which was 0.00 lower than the previous day. The implied volatity was 1.67, 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 3.15, which was 0.00 lower than the previous day. The implied volatity was 1.73, 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 3.15, which was 0.00 lower than the previous day. The implied volatity was 2.40, 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 3.15, which was 0.00 lower than the previous day. The implied volatity was 2.86, 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 3.15, which was 0.00 lower than the previous day. The implied volatity was 2.16, 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 3.15, which was 0.00 lower than the previous day. The implied volatity was 2.95, 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 3.15, which was 0.00 lower than the previous day. The implied volatity was 3.37, the open interest changed by 0 which decreased total open position to 0
On 29 Oct HINDUNILVR was trading at 2547.65. The strike last trading price was 3.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct HINDUNILVR was trading at 2575.80. The strike last trading price was 3.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct HINDUNILVR was trading at 2528.05. The strike last trading price was 3.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct HINDUNILVR was trading at 2505.10. The strike last trading price was 3.15, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
