HINDUNILVR
Hindustan Unilever Ltd.
Historical option data for HINDUNILVR
20 Dec 2024 04:13 PM IST
| HINDUNILVR 26DEC2024 2500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.25
Theta: -0.60
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2333.90 | 1.25 | -0.95 | 27.99 | 3,088 | -1,033 | 4,203 | |||
| 19 Dec | 2359.85 | 2.2 | -0.85 | 25.16 | 3,747 | -582 | 5,245 | |||
| 18 Dec | 2359.20 | 3.05 | -0.30 | 25.54 | 2,409 | -312 | 5,825 | |||
| 17 Dec | 2363.25 | 3.35 | -0.20 | 24.23 | 2,959 | -286 | 6,134 | |||
| 16 Dec | 2366.15 | 3.55 | -2.25 | 23.23 | 4,204 | 617 | 6,411 | |||
| 13 Dec | 2390.10 | 5.8 | 1.90 | 19.28 | 8,774 | -1,422 | 5,804 | |||
| 12 Dec | 2344.95 | 3.9 | -4.95 | 21.97 | 8,804 | 1,520 | 7,736 | |||
| 11 Dec | 2401.35 | 8.85 | -1.40 | 18.52 | 4,380 | 451 | 6,232 | |||
| 10 Dec | 2397.35 | 10.25 | -1.25 | 19.64 | 7,029 | 157 | 5,788 | |||
| 9 Dec | 2400.75 | 11.5 | -22.20 | 19.48 | 18,485 | 2,733 | 5,716 | |||
| 6 Dec | 2483.80 | 33.7 | -7.15 | 14.81 | 3,839 | 721 | 2,996 | |||
| 5 Dec | 2494.60 | 40.85 | 8.65 | 14.87 | 9,381 | -744 | 2,289 | |||
| 4 Dec | 2464.50 | 32.2 | -8.75 | 17.11 | 5,057 | 523 | 3,042 | |||
| 3 Dec | 2482.85 | 40.95 | -0.45 | 16.93 | 4,656 | 694 | 2,678 | |||
| 2 Dec | 2479.15 | 41.4 | -10.15 | 17.21 | 4,332 | 240 | 1,988 | |||
| 29 Nov | 2496.15 | 51.55 | 4.55 | 17.11 | 5,545 | 9 | 1,738 | |||
| 28 Nov | 2462.20 | 47 | -7.25 | 19.39 | 7,566 | 426 | 1,732 | |||
| 27 Nov | 2486.90 | 54.25 | 4.25 | 18.25 | 2,743 | 322 | 1,309 | |||
| 26 Nov | 2479.20 | 50 | -2.55 | 17.87 | 2,774 | 357 | 984 | |||
| 25 Nov | 2471.45 | 52.55 | 22.10 | 18.92 | 2,209 | 253 | 640 | |||
| 22 Nov | 2445.25 | 30.45 | 12.45 | 15.56 | 578 | -47 | 340 | |||
| 21 Nov | 2382.80 | 18 | -7.00 | 17.15 | 411 | 108 | 377 | |||
| 20 Nov | 2410.35 | 25 | 0.00 | 16.50 | 333 | 22 | 272 | |||
| 19 Nov | 2410.35 | 25 | -5.70 | 16.50 | 333 | 25 | 272 | |||
| 18 Nov | 2422.90 | 30.7 | 5.70 | 16.46 | 232 | 29 | 241 | |||
| 14 Nov | 2389.20 | 25 | -25.00 | 16.91 | 339 | 116 | 213 | |||
| 13 Nov | 2464.95 | 50 | -0.35 | 16.30 | 68 | -2 | 97 | |||
| 12 Nov | 2461.50 | 50.35 | -14.90 | 15.88 | 51 | 26 | 99 | |||
| 11 Nov | 2491.05 | 65.25 | -11.70 | 15.42 | 82 | 29 | 73 | |||
| 8 Nov | 2507.70 | 76.95 | 11.80 | 15.80 | 47 | 1 | 44 | |||
| 7 Nov | 2475.50 | 65.15 | -16.85 | 16.04 | 45 | 34 | 43 | |||
|
|
||||||||||
| 6 Nov | 2500.70 | 82 | -41.55 | 15.79 | 11 | 7 | 7 | |||
| 5 Nov | 2521.35 | 123.55 | - | 0 | 0 | 0 | ||||
For Hindustan Unilever Ltd. - strike price 2500 expiring on 26DEC2024
Delta for 2500 CE is 0.04
Historical price for 2500 CE is as follows
On 20 Dec HINDUNILVR was trading at 2333.90. The strike last trading price was 1.25, which was -0.95 lower than the previous day. The implied volatity was 27.99, the open interest changed by -1033 which decreased total open position to 4203
On 19 Dec HINDUNILVR was trading at 2359.85. The strike last trading price was 2.2, which was -0.85 lower than the previous day. The implied volatity was 25.16, the open interest changed by -582 which decreased total open position to 5245
On 18 Dec HINDUNILVR was trading at 2359.20. The strike last trading price was 3.05, which was -0.30 lower than the previous day. The implied volatity was 25.54, the open interest changed by -312 which decreased total open position to 5825
On 17 Dec HINDUNILVR was trading at 2363.25. The strike last trading price was 3.35, which was -0.20 lower than the previous day. The implied volatity was 24.23, the open interest changed by -286 which decreased total open position to 6134
On 16 Dec HINDUNILVR was trading at 2366.15. The strike last trading price was 3.55, which was -2.25 lower than the previous day. The implied volatity was 23.23, the open interest changed by 617 which increased total open position to 6411
On 13 Dec HINDUNILVR was trading at 2390.10. The strike last trading price was 5.8, which was 1.90 higher than the previous day. The implied volatity was 19.28, the open interest changed by -1422 which decreased total open position to 5804
On 12 Dec HINDUNILVR was trading at 2344.95. The strike last trading price was 3.9, which was -4.95 lower than the previous day. The implied volatity was 21.97, the open interest changed by 1520 which increased total open position to 7736
On 11 Dec HINDUNILVR was trading at 2401.35. The strike last trading price was 8.85, which was -1.40 lower than the previous day. The implied volatity was 18.52, the open interest changed by 451 which increased total open position to 6232
On 10 Dec HINDUNILVR was trading at 2397.35. The strike last trading price was 10.25, which was -1.25 lower than the previous day. The implied volatity was 19.64, the open interest changed by 157 which increased total open position to 5788
On 9 Dec HINDUNILVR was trading at 2400.75. The strike last trading price was 11.5, which was -22.20 lower than the previous day. The implied volatity was 19.48, the open interest changed by 2733 which increased total open position to 5716
On 6 Dec HINDUNILVR was trading at 2483.80. The strike last trading price was 33.7, which was -7.15 lower than the previous day. The implied volatity was 14.81, the open interest changed by 721 which increased total open position to 2996
On 5 Dec HINDUNILVR was trading at 2494.60. The strike last trading price was 40.85, which was 8.65 higher than the previous day. The implied volatity was 14.87, the open interest changed by -744 which decreased total open position to 2289
On 4 Dec HINDUNILVR was trading at 2464.50. The strike last trading price was 32.2, which was -8.75 lower than the previous day. The implied volatity was 17.11, the open interest changed by 523 which increased total open position to 3042
On 3 Dec HINDUNILVR was trading at 2482.85. The strike last trading price was 40.95, which was -0.45 lower than the previous day. The implied volatity was 16.93, the open interest changed by 694 which increased total open position to 2678
On 2 Dec HINDUNILVR was trading at 2479.15. The strike last trading price was 41.4, which was -10.15 lower than the previous day. The implied volatity was 17.21, the open interest changed by 240 which increased total open position to 1988
On 29 Nov HINDUNILVR was trading at 2496.15. The strike last trading price was 51.55, which was 4.55 higher than the previous day. The implied volatity was 17.11, the open interest changed by 9 which increased total open position to 1738
On 28 Nov HINDUNILVR was trading at 2462.20. The strike last trading price was 47, which was -7.25 lower than the previous day. The implied volatity was 19.39, the open interest changed by 426 which increased total open position to 1732
On 27 Nov HINDUNILVR was trading at 2486.90. The strike last trading price was 54.25, which was 4.25 higher than the previous day. The implied volatity was 18.25, the open interest changed by 322 which increased total open position to 1309
On 26 Nov HINDUNILVR was trading at 2479.20. The strike last trading price was 50, which was -2.55 lower than the previous day. The implied volatity was 17.87, the open interest changed by 357 which increased total open position to 984
On 25 Nov HINDUNILVR was trading at 2471.45. The strike last trading price was 52.55, which was 22.10 higher than the previous day. The implied volatity was 18.92, the open interest changed by 253 which increased total open position to 640
On 22 Nov HINDUNILVR was trading at 2445.25. The strike last trading price was 30.45, which was 12.45 higher than the previous day. The implied volatity was 15.56, the open interest changed by -47 which decreased total open position to 340
On 21 Nov HINDUNILVR was trading at 2382.80. The strike last trading price was 18, which was -7.00 lower than the previous day. The implied volatity was 17.15, the open interest changed by 108 which increased total open position to 377
On 20 Nov HINDUNILVR was trading at 2410.35. The strike last trading price was 25, which was 0.00 lower than the previous day. The implied volatity was 16.50, the open interest changed by 22 which increased total open position to 272
On 19 Nov HINDUNILVR was trading at 2410.35. The strike last trading price was 25, which was -5.70 lower than the previous day. The implied volatity was 16.50, the open interest changed by 25 which increased total open position to 272
On 18 Nov HINDUNILVR was trading at 2422.90. The strike last trading price was 30.7, which was 5.70 higher than the previous day. The implied volatity was 16.46, the open interest changed by 29 which increased total open position to 241
On 14 Nov HINDUNILVR was trading at 2389.20. The strike last trading price was 25, which was -25.00 lower than the previous day. The implied volatity was 16.91, the open interest changed by 116 which increased total open position to 213
On 13 Nov HINDUNILVR was trading at 2464.95. The strike last trading price was 50, which was -0.35 lower than the previous day. The implied volatity was 16.30, the open interest changed by -2 which decreased total open position to 97
On 12 Nov HINDUNILVR was trading at 2461.50. The strike last trading price was 50.35, which was -14.90 lower than the previous day. The implied volatity was 15.88, the open interest changed by 26 which increased total open position to 99
On 11 Nov HINDUNILVR was trading at 2491.05. The strike last trading price was 65.25, which was -11.70 lower than the previous day. The implied volatity was 15.42, the open interest changed by 29 which increased total open position to 73
On 8 Nov HINDUNILVR was trading at 2507.70. The strike last trading price was 76.95, which was 11.80 higher than the previous day. The implied volatity was 15.80, the open interest changed by 1 which increased total open position to 44
On 7 Nov HINDUNILVR was trading at 2475.50. The strike last trading price was 65.15, which was -16.85 lower than the previous day. The implied volatity was 16.04, the open interest changed by 34 which increased total open position to 43
On 6 Nov HINDUNILVR was trading at 2500.70. The strike last trading price was 82, which was -41.55 lower than the previous day. The implied volatity was 15.79, the open interest changed by 7 which increased total open position to 7
On 5 Nov HINDUNILVR was trading at 2521.35. The strike last trading price was 123.55, 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 2500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.85
Vega: 0.70
Theta: -2.16
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 2333.90 | 166.5 | 23.15 | 47.14 | 109 | -21 | 834 |
| 19 Dec | 2359.85 | 143.35 | 2.35 | 40.32 | 97 | -50 | 858 |
| 18 Dec | 2359.20 | 141 | 7.30 | 33.73 | 65 | -21 | 910 |
| 17 Dec | 2363.25 | 133.7 | 4.70 | 25.10 | 65 | -33 | 943 |
| 16 Dec | 2366.15 | 129 | 19.10 | - | 84 | -4 | 980 |
| 13 Dec | 2390.10 | 109.9 | -44.50 | 23.17 | 148 | -84 | 986 |
| 12 Dec | 2344.95 | 154.4 | 56.95 | 28.57 | 168 | -17 | 1,070 |
| 11 Dec | 2401.35 | 97.45 | -0.70 | 21.33 | 109 | -1 | 1,088 |
| 10 Dec | 2397.35 | 98.15 | -7.85 | 18.36 | 306 | -58 | 1,089 |
| 9 Dec | 2400.75 | 106 | 63.10 | 24.58 | 1,100 | 95 | 1,144 |
| 6 Dec | 2483.80 | 42.9 | 4.50 | 18.19 | 1,277 | 163 | 1,049 |
| 5 Dec | 2494.60 | 38.4 | -18.60 | 18.20 | 2,624 | -147 | 889 |
| 4 Dec | 2464.50 | 57 | 9.90 | 19.09 | 1,207 | 80 | 1,037 |
| 3 Dec | 2482.85 | 47.1 | -6.15 | 18.48 | 986 | 21 | 962 |
| 2 Dec | 2479.15 | 53.25 | 6.10 | 20.06 | 1,813 | 38 | 942 |
| 29 Nov | 2496.15 | 47.15 | -11.60 | 19.35 | 1,932 | 2 | 903 |
| 28 Nov | 2462.20 | 58.75 | 10.15 | 19.12 | 2,232 | 389 | 902 |
| 27 Nov | 2486.90 | 48.6 | -5.85 | 18.53 | 544 | 149 | 514 |
| 26 Nov | 2479.20 | 54.45 | -1.85 | 18.97 | 567 | 27 | 366 |
| 25 Nov | 2471.45 | 56.3 | -24.20 | 18.87 | 627 | 200 | 336 |
| 22 Nov | 2445.25 | 80.5 | -40.50 | 20.15 | 130 | 100 | 236 |
| 21 Nov | 2382.80 | 121 | 21.00 | 21.58 | 64 | 21 | 136 |
| 20 Nov | 2410.35 | 100 | 0.00 | 19.96 | 14 | 6 | 114 |
| 19 Nov | 2410.35 | 100 | 9.00 | 19.96 | 14 | 5 | 114 |
| 18 Nov | 2422.90 | 91 | -25.90 | 19.96 | 28 | 0 | 108 |
| 14 Nov | 2389.20 | 116.9 | 46.90 | 21.54 | 94 | 63 | 104 |
| 13 Nov | 2464.95 | 70 | 5.50 | 19.16 | 4 | 2 | 40 |
| 12 Nov | 2461.50 | 64.5 | 11.45 | 17.70 | 15 | 7 | 37 |
| 11 Nov | 2491.05 | 53.05 | 3.65 | 18.26 | 14 | 4 | 29 |
| 8 Nov | 2507.70 | 49.4 | -10.15 | 18.50 | 19 | 0 | 25 |
| 7 Nov | 2475.50 | 59.55 | 6.55 | 18.32 | 18 | 12 | 26 |
| 6 Nov | 2500.70 | 53 | -9.00 | 19.74 | 10 | 8 | 14 |
| 5 Nov | 2521.35 | 62 | 23.63 | 6 | 5 | 5 | |
For Hindustan Unilever Ltd. - strike price 2500 expiring on 26DEC2024
Delta for 2500 PE is -0.85
Historical price for 2500 PE is as follows
On 20 Dec HINDUNILVR was trading at 2333.90. The strike last trading price was 166.5, which was 23.15 higher than the previous day. The implied volatity was 47.14, the open interest changed by -21 which decreased total open position to 834
On 19 Dec HINDUNILVR was trading at 2359.85. The strike last trading price was 143.35, which was 2.35 higher than the previous day. The implied volatity was 40.32, the open interest changed by -50 which decreased total open position to 858
On 18 Dec HINDUNILVR was trading at 2359.20. The strike last trading price was 141, which was 7.30 higher than the previous day. The implied volatity was 33.73, the open interest changed by -21 which decreased total open position to 910
On 17 Dec HINDUNILVR was trading at 2363.25. The strike last trading price was 133.7, which was 4.70 higher than the previous day. The implied volatity was 25.10, the open interest changed by -33 which decreased total open position to 943
On 16 Dec HINDUNILVR was trading at 2366.15. The strike last trading price was 129, which was 19.10 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 980
On 13 Dec HINDUNILVR was trading at 2390.10. The strike last trading price was 109.9, which was -44.50 lower than the previous day. The implied volatity was 23.17, the open interest changed by -84 which decreased total open position to 986
On 12 Dec HINDUNILVR was trading at 2344.95. The strike last trading price was 154.4, which was 56.95 higher than the previous day. The implied volatity was 28.57, the open interest changed by -17 which decreased total open position to 1070
On 11 Dec HINDUNILVR was trading at 2401.35. The strike last trading price was 97.45, which was -0.70 lower than the previous day. The implied volatity was 21.33, the open interest changed by -1 which decreased total open position to 1088
On 10 Dec HINDUNILVR was trading at 2397.35. The strike last trading price was 98.15, which was -7.85 lower than the previous day. The implied volatity was 18.36, the open interest changed by -58 which decreased total open position to 1089
On 9 Dec HINDUNILVR was trading at 2400.75. The strike last trading price was 106, which was 63.10 higher than the previous day. The implied volatity was 24.58, the open interest changed by 95 which increased total open position to 1144
On 6 Dec HINDUNILVR was trading at 2483.80. The strike last trading price was 42.9, which was 4.50 higher than the previous day. The implied volatity was 18.19, the open interest changed by 163 which increased total open position to 1049
On 5 Dec HINDUNILVR was trading at 2494.60. The strike last trading price was 38.4, which was -18.60 lower than the previous day. The implied volatity was 18.20, the open interest changed by -147 which decreased total open position to 889
On 4 Dec HINDUNILVR was trading at 2464.50. The strike last trading price was 57, which was 9.90 higher than the previous day. The implied volatity was 19.09, the open interest changed by 80 which increased total open position to 1037
On 3 Dec HINDUNILVR was trading at 2482.85. The strike last trading price was 47.1, which was -6.15 lower than the previous day. The implied volatity was 18.48, the open interest changed by 21 which increased total open position to 962
On 2 Dec HINDUNILVR was trading at 2479.15. The strike last trading price was 53.25, which was 6.10 higher than the previous day. The implied volatity was 20.06, the open interest changed by 38 which increased total open position to 942
On 29 Nov HINDUNILVR was trading at 2496.15. The strike last trading price was 47.15, which was -11.60 lower than the previous day. The implied volatity was 19.35, the open interest changed by 2 which increased total open position to 903
On 28 Nov HINDUNILVR was trading at 2462.20. The strike last trading price was 58.75, which was 10.15 higher than the previous day. The implied volatity was 19.12, the open interest changed by 389 which increased total open position to 902
On 27 Nov HINDUNILVR was trading at 2486.90. The strike last trading price was 48.6, which was -5.85 lower than the previous day. The implied volatity was 18.53, the open interest changed by 149 which increased total open position to 514
On 26 Nov HINDUNILVR was trading at 2479.20. The strike last trading price was 54.45, which was -1.85 lower than the previous day. The implied volatity was 18.97, the open interest changed by 27 which increased total open position to 366
On 25 Nov HINDUNILVR was trading at 2471.45. The strike last trading price was 56.3, which was -24.20 lower than the previous day. The implied volatity was 18.87, the open interest changed by 200 which increased total open position to 336
On 22 Nov HINDUNILVR was trading at 2445.25. The strike last trading price was 80.5, which was -40.50 lower than the previous day. The implied volatity was 20.15, the open interest changed by 100 which increased total open position to 236
On 21 Nov HINDUNILVR was trading at 2382.80. The strike last trading price was 121, which was 21.00 higher than the previous day. The implied volatity was 21.58, the open interest changed by 21 which increased total open position to 136
On 20 Nov HINDUNILVR was trading at 2410.35. The strike last trading price was 100, which was 0.00 lower than the previous day. The implied volatity was 19.96, the open interest changed by 6 which increased total open position to 114
On 19 Nov HINDUNILVR was trading at 2410.35. The strike last trading price was 100, which was 9.00 higher than the previous day. The implied volatity was 19.96, the open interest changed by 5 which increased total open position to 114
On 18 Nov HINDUNILVR was trading at 2422.90. The strike last trading price was 91, which was -25.90 lower than the previous day. The implied volatity was 19.96, the open interest changed by 0 which decreased total open position to 108
On 14 Nov HINDUNILVR was trading at 2389.20. The strike last trading price was 116.9, which was 46.90 higher than the previous day. The implied volatity was 21.54, the open interest changed by 63 which increased total open position to 104
On 13 Nov HINDUNILVR was trading at 2464.95. The strike last trading price was 70, which was 5.50 higher than the previous day. The implied volatity was 19.16, the open interest changed by 2 which increased total open position to 40
On 12 Nov HINDUNILVR was trading at 2461.50. The strike last trading price was 64.5, which was 11.45 higher than the previous day. The implied volatity was 17.70, the open interest changed by 7 which increased total open position to 37
On 11 Nov HINDUNILVR was trading at 2491.05. The strike last trading price was 53.05, which was 3.65 higher than the previous day. The implied volatity was 18.26, the open interest changed by 4 which increased total open position to 29
On 8 Nov HINDUNILVR was trading at 2507.70. The strike last trading price was 49.4, which was -10.15 lower than the previous day. The implied volatity was 18.50, the open interest changed by 0 which decreased total open position to 25
On 7 Nov HINDUNILVR was trading at 2475.50. The strike last trading price was 59.55, which was 6.55 higher than the previous day. The implied volatity was 18.32, the open interest changed by 12 which increased total open position to 26
On 6 Nov HINDUNILVR was trading at 2500.70. The strike last trading price was 53, which was -9.00 lower than the previous day. The implied volatity was 19.74, the open interest changed by 8 which increased total open position to 14
On 5 Nov HINDUNILVR was trading at 2521.35. The strike last trading price was 62, which was lower than the previous day. The implied volatity was 23.63, the open interest changed by 5 which increased total open position to 5
