HINDUNILVR
Hindustan Unilever Ltd.
Historical option data for HINDUNILVR
20 Dec 2024 04:13 PM IST
| HINDUNILVR 26DEC2024 2460 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.06
Vega: 0.34
Theta: -0.71
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2333.90 | 1.7 | -1.85 | 23.61 | 1,803 | -48 | 1,439 | |||
| 19 Dec | 2359.85 | 3.55 | -1.25 | 21.68 | 1,979 | 40 | 1,492 | |||
| 18 Dec | 2359.20 | 4.8 | -0.70 | 22.32 | 1,783 | -161 | 1,455 | |||
| 17 Dec | 2363.25 | 5.5 | -0.50 | 21.48 | 1,825 | -223 | 1,612 | |||
| 16 Dec | 2366.15 | 6 | -3.95 | 20.85 | 2,047 | 212 | 1,833 | |||
| 13 Dec | 2390.10 | 9.95 | 4.15 | 17.11 | 3,971 | -519 | 1,616 | |||
| 12 Dec | 2344.95 | 5.8 | -10.25 | 19.54 | 5,590 | 326 | 2,427 | |||
| 11 Dec | 2401.35 | 16.05 | -2.05 | 17.26 | 2,615 | 156 | 2,130 | |||
| 10 Dec | 2397.35 | 18.1 | -1.70 | 18.72 | 3,117 | -1 | 1,989 | |||
| 9 Dec | 2400.75 | 19.8 | -37.25 | 18.54 | 7,058 | 1,755 | 2,015 | |||
| 6 Dec | 2483.80 | 57.05 | -7.75 | 14.97 | 325 | 6 | 260 | |||
| 5 Dec | 2494.60 | 64.8 | 12.90 | 14.40 | 2,041 | -73 | 254 | |||
| 4 Dec | 2464.50 | 51.9 | -11.60 | 17.18 | 1,085 | 92 | 327 | |||
| 3 Dec | 2482.85 | 63.5 | -0.30 | 17.09 | 815 | 4 | 233 | |||
| 2 Dec | 2479.15 | 63.8 | -11.45 | 17.49 | 1,135 | 77 | 229 | |||
| 29 Nov | 2496.15 | 75.25 | 6.10 | 17.15 | 643 | 13 | 159 | |||
| 28 Nov | 2462.20 | 69.15 | -8.15 | 20.09 | 346 | 49 | 143 | |||
| 27 Nov | 2486.90 | 77.3 | 4.10 | 18.40 | 288 | 15 | 98 | |||
| 26 Nov | 2479.20 | 73.2 | 2.20 | 18.42 | 317 | 39 | 83 | |||
| 25 Nov | 2471.45 | 71 | 27.00 | 17.91 | 32 | 12 | 43 | |||
| 22 Nov | 2445.25 | 44 | 15.85 | 14.34 | 28 | 8 | 39 | |||
| 21 Nov | 2382.80 | 28.15 | -119.55 | 16.83 | 46 | 32 | 32 | |||
| 20 Nov | 2410.35 | 147.7 | 0.00 | 0.96 | 0 | 0 | 0 | |||
| 19 Nov | 2410.35 | 147.7 | 0.00 | 0.96 | 0 | 0 | 0 | |||
| 18 Nov | 2422.90 | 147.7 | 0.00 | 0.41 | 0 | 0 | 0 | |||
| 14 Nov | 2389.20 | 147.7 | 0.00 | 1.39 | 0 | 0 | 0 | |||
| 13 Nov | 2464.95 | 147.7 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 2461.50 | 147.7 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 2491.05 | 147.7 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 2507.70 | 147.7 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 2475.50 | 147.7 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 6 Nov | 2500.70 | 147.7 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 2521.35 | 147.7 | - | 0 | 0 | 0 | ||||
For Hindustan Unilever Ltd. - strike price 2460 expiring on 26DEC2024
Delta for 2460 CE is 0.06
Historical price for 2460 CE is as follows
On 20 Dec HINDUNILVR was trading at 2333.90. The strike last trading price was 1.7, which was -1.85 lower than the previous day. The implied volatity was 23.61, the open interest changed by -48 which decreased total open position to 1439
On 19 Dec HINDUNILVR was trading at 2359.85. The strike last trading price was 3.55, which was -1.25 lower than the previous day. The implied volatity was 21.68, the open interest changed by 40 which increased total open position to 1492
On 18 Dec HINDUNILVR was trading at 2359.20. The strike last trading price was 4.8, which was -0.70 lower than the previous day. The implied volatity was 22.32, the open interest changed by -161 which decreased total open position to 1455
On 17 Dec HINDUNILVR was trading at 2363.25. The strike last trading price was 5.5, which was -0.50 lower than the previous day. The implied volatity was 21.48, the open interest changed by -223 which decreased total open position to 1612
On 16 Dec HINDUNILVR was trading at 2366.15. The strike last trading price was 6, which was -3.95 lower than the previous day. The implied volatity was 20.85, the open interest changed by 212 which increased total open position to 1833
On 13 Dec HINDUNILVR was trading at 2390.10. The strike last trading price was 9.95, which was 4.15 higher than the previous day. The implied volatity was 17.11, the open interest changed by -519 which decreased total open position to 1616
On 12 Dec HINDUNILVR was trading at 2344.95. The strike last trading price was 5.8, which was -10.25 lower than the previous day. The implied volatity was 19.54, the open interest changed by 326 which increased total open position to 2427
On 11 Dec HINDUNILVR was trading at 2401.35. The strike last trading price was 16.05, which was -2.05 lower than the previous day. The implied volatity was 17.26, the open interest changed by 156 which increased total open position to 2130
On 10 Dec HINDUNILVR was trading at 2397.35. The strike last trading price was 18.1, which was -1.70 lower than the previous day. The implied volatity was 18.72, the open interest changed by -1 which decreased total open position to 1989
On 9 Dec HINDUNILVR was trading at 2400.75. The strike last trading price was 19.8, which was -37.25 lower than the previous day. The implied volatity was 18.54, the open interest changed by 1755 which increased total open position to 2015
On 6 Dec HINDUNILVR was trading at 2483.80. The strike last trading price was 57.05, which was -7.75 lower than the previous day. The implied volatity was 14.97, the open interest changed by 6 which increased total open position to 260
On 5 Dec HINDUNILVR was trading at 2494.60. The strike last trading price was 64.8, which was 12.90 higher than the previous day. The implied volatity was 14.40, the open interest changed by -73 which decreased total open position to 254
On 4 Dec HINDUNILVR was trading at 2464.50. The strike last trading price was 51.9, which was -11.60 lower than the previous day. The implied volatity was 17.18, the open interest changed by 92 which increased total open position to 327
On 3 Dec HINDUNILVR was trading at 2482.85. The strike last trading price was 63.5, which was -0.30 lower than the previous day. The implied volatity was 17.09, the open interest changed by 4 which increased total open position to 233
On 2 Dec HINDUNILVR was trading at 2479.15. The strike last trading price was 63.8, which was -11.45 lower than the previous day. The implied volatity was 17.49, the open interest changed by 77 which increased total open position to 229
On 29 Nov HINDUNILVR was trading at 2496.15. The strike last trading price was 75.25, which was 6.10 higher than the previous day. The implied volatity was 17.15, the open interest changed by 13 which increased total open position to 159
On 28 Nov HINDUNILVR was trading at 2462.20. The strike last trading price was 69.15, which was -8.15 lower than the previous day. The implied volatity was 20.09, the open interest changed by 49 which increased total open position to 143
On 27 Nov HINDUNILVR was trading at 2486.90. The strike last trading price was 77.3, which was 4.10 higher than the previous day. The implied volatity was 18.40, the open interest changed by 15 which increased total open position to 98
On 26 Nov HINDUNILVR was trading at 2479.20. The strike last trading price was 73.2, which was 2.20 higher than the previous day. The implied volatity was 18.42, the open interest changed by 39 which increased total open position to 83
On 25 Nov HINDUNILVR was trading at 2471.45. The strike last trading price was 71, which was 27.00 higher than the previous day. The implied volatity was 17.91, the open interest changed by 12 which increased total open position to 43
On 22 Nov HINDUNILVR was trading at 2445.25. The strike last trading price was 44, which was 15.85 higher than the previous day. The implied volatity was 14.34, the open interest changed by 8 which increased total open position to 39
On 21 Nov HINDUNILVR was trading at 2382.80. The strike last trading price was 28.15, which was -119.55 lower than the previous day. The implied volatity was 16.83, the open interest changed by 32 which increased total open position to 32
On 20 Nov HINDUNILVR was trading at 2410.35. The strike last trading price was 147.7, which was 0.00 lower than the previous day. The implied volatity was 0.96, 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 147.7, which was 0.00 lower than the previous day. The implied volatity was 0.96, 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 147.7, which was 0.00 lower than the previous day. The implied volatity was 0.41, 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 147.7, which was 0.00 lower than the previous day. The implied volatity was 1.39, 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 147.7, 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 147.7, 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 147.7, 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 147.7, 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 147.7, 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 147.7, 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 147.7, 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 2460 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.83
Vega: 0.76
Theta: -1.85
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 2333.90 | 126 | 23.50 | 38.34 | 53 | -4 | 234 |
| 19 Dec | 2359.85 | 102.5 | -2.50 | 31.41 | 86 | 0 | 239 |
| 18 Dec | 2359.20 | 105 | 9.50 | 30.93 | 40 | -10 | 238 |
| 17 Dec | 2363.25 | 95.5 | 2.40 | 21.56 | 73 | -40 | 250 |
| 16 Dec | 2366.15 | 93.1 | 16.75 | 18.21 | 23 | -1 | 290 |
| 13 Dec | 2390.10 | 76.35 | -41.60 | 21.54 | 91 | -23 | 291 |
| 12 Dec | 2344.95 | 117.95 | 51.45 | 26.02 | 189 | -105 | 315 |
| 11 Dec | 2401.35 | 66.5 | -2.50 | 20.43 | 143 | -30 | 418 |
| 10 Dec | 2397.35 | 69 | -6.40 | 19.35 | 270 | 38 | 447 |
| 9 Dec | 2400.75 | 75.4 | 49.40 | 23.28 | 880 | 30 | 560 |
| 6 Dec | 2483.80 | 26 | 3.00 | 18.45 | 494 | -33 | 529 |
| 5 Dec | 2494.60 | 23 | -14.20 | 18.42 | 1,614 | -36 | 555 |
| 4 Dec | 2464.50 | 37.2 | 5.15 | 19.29 | 1,355 | 50 | 591 |
| 3 Dec | 2482.85 | 32.05 | -3.35 | 19.66 | 834 | 46 | 540 |
| 2 Dec | 2479.15 | 35.4 | 4.35 | 20.28 | 1,348 | 159 | 495 |
| 29 Nov | 2496.15 | 31.05 | -10.45 | 19.56 | 876 | 70 | 337 |
| 28 Nov | 2462.20 | 41.5 | 9.80 | 19.92 | 946 | 70 | 266 |
| 27 Nov | 2486.90 | 31.7 | -4.45 | 18.60 | 490 | 34 | 195 |
| 26 Nov | 2479.20 | 36.15 | -5.20 | 18.89 | 102 | 20 | 161 |
| 25 Nov | 2471.45 | 41.35 | -23.50 | 20.12 | 303 | 119 | 141 |
| 22 Nov | 2445.25 | 64.85 | -9.70 | 21.94 | 7 | 2 | 24 |
| 21 Nov | 2382.80 | 74.55 | 15.55 | 14.55 | 5 | -2 | 21 |
| 20 Nov | 2410.35 | 59 | 0.00 | 14.61 | 13 | 11 | 23 |
| 19 Nov | 2410.35 | 59 | -7.90 | 14.61 | 13 | 11 | 23 |
| 18 Nov | 2422.90 | 66.9 | -17.00 | 19.70 | 7 | 4 | 12 |
| 14 Nov | 2389.20 | 83.9 | 33.90 | 19.16 | 17 | 4 | 8 |
| 13 Nov | 2464.95 | 50 | 0.00 | 18.97 | 2 | 0 | 2 |
| 12 Nov | 2461.50 | 50 | 22.00 | 19.06 | 1 | 0 | 1 |
| 11 Nov | 2491.05 | 28 | -14.50 | 15.43 | 1 | 0 | 1 |
| 8 Nov | 2507.70 | 42.5 | 0.00 | 0.00 | 0 | 1 | 0 |
| 7 Nov | 2475.50 | 42.5 | -9.60 | 18.33 | 2 | 1 | 1 |
| 6 Nov | 2500.70 | 52.1 | 0.00 | 2.39 | 0 | 0 | 0 |
| 5 Nov | 2521.35 | 52.1 | 2.77 | 0 | 0 | 0 | |
For Hindustan Unilever Ltd. - strike price 2460 expiring on 26DEC2024
Delta for 2460 PE is -0.83
Historical price for 2460 PE is as follows
On 20 Dec HINDUNILVR was trading at 2333.90. The strike last trading price was 126, which was 23.50 higher than the previous day. The implied volatity was 38.34, the open interest changed by -4 which decreased total open position to 234
On 19 Dec HINDUNILVR was trading at 2359.85. The strike last trading price was 102.5, which was -2.50 lower than the previous day. The implied volatity was 31.41, the open interest changed by 0 which decreased total open position to 239
On 18 Dec HINDUNILVR was trading at 2359.20. The strike last trading price was 105, which was 9.50 higher than the previous day. The implied volatity was 30.93, the open interest changed by -10 which decreased total open position to 238
On 17 Dec HINDUNILVR was trading at 2363.25. The strike last trading price was 95.5, which was 2.40 higher than the previous day. The implied volatity was 21.56, the open interest changed by -40 which decreased total open position to 250
On 16 Dec HINDUNILVR was trading at 2366.15. The strike last trading price was 93.1, which was 16.75 higher than the previous day. The implied volatity was 18.21, the open interest changed by -1 which decreased total open position to 290
On 13 Dec HINDUNILVR was trading at 2390.10. The strike last trading price was 76.35, which was -41.60 lower than the previous day. The implied volatity was 21.54, the open interest changed by -23 which decreased total open position to 291
On 12 Dec HINDUNILVR was trading at 2344.95. The strike last trading price was 117.95, which was 51.45 higher than the previous day. The implied volatity was 26.02, the open interest changed by -105 which decreased total open position to 315
On 11 Dec HINDUNILVR was trading at 2401.35. The strike last trading price was 66.5, which was -2.50 lower than the previous day. The implied volatity was 20.43, the open interest changed by -30 which decreased total open position to 418
On 10 Dec HINDUNILVR was trading at 2397.35. The strike last trading price was 69, which was -6.40 lower than the previous day. The implied volatity was 19.35, the open interest changed by 38 which increased total open position to 447
On 9 Dec HINDUNILVR was trading at 2400.75. The strike last trading price was 75.4, which was 49.40 higher than the previous day. The implied volatity was 23.28, the open interest changed by 30 which increased total open position to 560
On 6 Dec HINDUNILVR was trading at 2483.80. The strike last trading price was 26, which was 3.00 higher than the previous day. The implied volatity was 18.45, the open interest changed by -33 which decreased total open position to 529
On 5 Dec HINDUNILVR was trading at 2494.60. The strike last trading price was 23, which was -14.20 lower than the previous day. The implied volatity was 18.42, the open interest changed by -36 which decreased total open position to 555
On 4 Dec HINDUNILVR was trading at 2464.50. The strike last trading price was 37.2, which was 5.15 higher than the previous day. The implied volatity was 19.29, the open interest changed by 50 which increased total open position to 591
On 3 Dec HINDUNILVR was trading at 2482.85. The strike last trading price was 32.05, which was -3.35 lower than the previous day. The implied volatity was 19.66, the open interest changed by 46 which increased total open position to 540
On 2 Dec HINDUNILVR was trading at 2479.15. The strike last trading price was 35.4, which was 4.35 higher than the previous day. The implied volatity was 20.28, the open interest changed by 159 which increased total open position to 495
On 29 Nov HINDUNILVR was trading at 2496.15. The strike last trading price was 31.05, which was -10.45 lower than the previous day. The implied volatity was 19.56, the open interest changed by 70 which increased total open position to 337
On 28 Nov HINDUNILVR was trading at 2462.20. The strike last trading price was 41.5, which was 9.80 higher than the previous day. The implied volatity was 19.92, the open interest changed by 70 which increased total open position to 266
On 27 Nov HINDUNILVR was trading at 2486.90. The strike last trading price was 31.7, which was -4.45 lower than the previous day. The implied volatity was 18.60, the open interest changed by 34 which increased total open position to 195
On 26 Nov HINDUNILVR was trading at 2479.20. The strike last trading price was 36.15, which was -5.20 lower than the previous day. The implied volatity was 18.89, the open interest changed by 20 which increased total open position to 161
On 25 Nov HINDUNILVR was trading at 2471.45. The strike last trading price was 41.35, which was -23.50 lower than the previous day. The implied volatity was 20.12, the open interest changed by 119 which increased total open position to 141
On 22 Nov HINDUNILVR was trading at 2445.25. The strike last trading price was 64.85, which was -9.70 lower than the previous day. The implied volatity was 21.94, the open interest changed by 2 which increased total open position to 24
On 21 Nov HINDUNILVR was trading at 2382.80. The strike last trading price was 74.55, which was 15.55 higher than the previous day. The implied volatity was 14.55, the open interest changed by -2 which decreased total open position to 21
On 20 Nov HINDUNILVR was trading at 2410.35. The strike last trading price was 59, which was 0.00 lower than the previous day. The implied volatity was 14.61, the open interest changed by 11 which increased total open position to 23
On 19 Nov HINDUNILVR was trading at 2410.35. The strike last trading price was 59, which was -7.90 lower than the previous day. The implied volatity was 14.61, the open interest changed by 11 which increased total open position to 23
On 18 Nov HINDUNILVR was trading at 2422.90. The strike last trading price was 66.9, which was -17.00 lower than the previous day. The implied volatity was 19.70, the open interest changed by 4 which increased total open position to 12
On 14 Nov HINDUNILVR was trading at 2389.20. The strike last trading price was 83.9, which was 33.90 higher than the previous day. The implied volatity was 19.16, the open interest changed by 4 which increased total open position to 8
On 13 Nov HINDUNILVR was trading at 2464.95. The strike last trading price was 50, which was 0.00 lower than the previous day. The implied volatity was 18.97, the open interest changed by 0 which decreased total open position to 2
On 12 Nov HINDUNILVR was trading at 2461.50. The strike last trading price was 50, which was 22.00 higher than the previous day. The implied volatity was 19.06, the open interest changed by 0 which decreased total open position to 1
On 11 Nov HINDUNILVR was trading at 2491.05. The strike last trading price was 28, which was -14.50 lower than the previous day. The implied volatity was 15.43, the open interest changed by 0 which decreased total open position to 1
On 8 Nov HINDUNILVR was trading at 2507.70. The strike last trading price was 42.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 7 Nov HINDUNILVR was trading at 2475.50. The strike last trading price was 42.5, which was -9.60 lower than the previous day. The implied volatity was 18.33, the open interest changed by 1 which increased total open position to 1
On 6 Nov HINDUNILVR was trading at 2500.70. The strike last trading price was 52.1, which was 0.00 lower than the previous day. The implied volatity was 2.39, 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 52.1, which was lower than the previous day. The implied volatity was 2.77, the open interest changed by 0 which decreased total open position to 0
