HINDUNILVR
Hindustan Unilever Ltd.
Historical option data for HINDUNILVR
20 Dec 2024 04:13 PM IST
| HINDUNILVR 26DEC2024 2540 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.15
Theta: -0.40
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2333.90 | 0.7 | -0.70 | 30.51 | 540 | -139 | 1,578 | |||
| 19 Dec | 2359.85 | 1.4 | -0.35 | 28.22 | 574 | -150 | 1,717 | |||
| 18 Dec | 2359.20 | 1.75 | -0.20 | 27.70 | 589 | -145 | 1,871 | |||
| 17 Dec | 2363.25 | 1.95 | -0.10 | 26.32 | 868 | -89 | 2,016 | |||
| 16 Dec | 2366.15 | 2.05 | -1.15 | 25.14 | 1,114 | 132 | 2,106 | |||
| 13 Dec | 2390.10 | 3.2 | 0.85 | 20.81 | 1,858 | -387 | 1,971 | |||
| 12 Dec | 2344.95 | 2.35 | -2.20 | 23.51 | 3,189 | 502 | 2,628 | |||
| 11 Dec | 2401.35 | 4.55 | -0.85 | 19.38 | 1,107 | -230 | 2,129 | |||
| 10 Dec | 2397.35 | 5.4 | -1.10 | 20.25 | 994 | 49 | 2,361 | |||
| 9 Dec | 2400.75 | 6.5 | -11.75 | 20.34 | 4,134 | 357 | 2,322 | |||
| 6 Dec | 2483.80 | 18.25 | -4.30 | 14.98 | 1,394 | 98 | 1,964 | |||
| 5 Dec | 2494.60 | 22.55 | 4.20 | 14.71 | 2,864 | -66 | 1,869 | |||
| 4 Dec | 2464.50 | 18.35 | -5.35 | 17.03 | 2,212 | 154 | 1,932 | |||
| 3 Dec | 2482.85 | 23.7 | -1.30 | 16.51 | 2,012 | 171 | 1,782 | |||
| 2 Dec | 2479.15 | 25 | -7.80 | 17.06 | 2,379 | 336 | 1,608 | |||
| 29 Nov | 2496.15 | 32.8 | 1.00 | 16.90 | 3,530 | 919 | 1,266 | |||
| 28 Nov | 2462.20 | 31.8 | -3.20 | 19.57 | 3,161 | 253 | 349 | |||
| 27 Nov | 2486.90 | 35 | 1.75 | 17.72 | 167 | 46 | 96 | |||
| 26 Nov | 2479.20 | 33.25 | -0.40 | 17.90 | 128 | 26 | 50 | |||
| 25 Nov | 2471.45 | 33.65 | 23.25 | 18.12 | 55 | 22 | 23 | |||
| 22 Nov | 2445.25 | 10.4 | -6.60 | 12.13 | 1 | 0 | 1 | |||
|
|
||||||||||
| 21 Nov | 2382.80 | 17 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 20 Nov | 2410.35 | 17 | 0.00 | 17.28 | 2 | 1 | 1 | |||
| 19 Nov | 2410.35 | 17 | -85.05 | 17.28 | 2 | 1 | 1 | |||
| 18 Nov | 2422.90 | 102.05 | 0.00 | 2.95 | 0 | 0 | 0 | |||
| 14 Nov | 2389.20 | 102.05 | 0.00 | 3.73 | 0 | 0 | 0 | |||
| 13 Nov | 2464.95 | 102.05 | 0.00 | 1.67 | 0 | 0 | 0 | |||
| 12 Nov | 2461.50 | 102.05 | 0.00 | 1.57 | 0 | 0 | 0 | |||
| 11 Nov | 2491.05 | 102.05 | 0.00 | 0.58 | 0 | 0 | 0 | |||
| 8 Nov | 2507.70 | 102.05 | 0.00 | 0.08 | 0 | 0 | 0 | |||
| 7 Nov | 2475.50 | 102.05 | 0.00 | 0.81 | 0 | 0 | 0 | |||
| 6 Nov | 2500.70 | 102.05 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 2521.35 | 102.05 | - | 0 | 0 | 0 | ||||
For Hindustan Unilever Ltd. - strike price 2540 expiring on 26DEC2024
Delta for 2540 CE is 0.02
Historical price for 2540 CE is as follows
On 20 Dec HINDUNILVR was trading at 2333.90. The strike last trading price was 0.7, which was -0.70 lower than the previous day. The implied volatity was 30.51, the open interest changed by -139 which decreased total open position to 1578
On 19 Dec HINDUNILVR was trading at 2359.85. The strike last trading price was 1.4, which was -0.35 lower than the previous day. The implied volatity was 28.22, the open interest changed by -150 which decreased total open position to 1717
On 18 Dec HINDUNILVR was trading at 2359.20. The strike last trading price was 1.75, which was -0.20 lower than the previous day. The implied volatity was 27.70, the open interest changed by -145 which decreased total open position to 1871
On 17 Dec HINDUNILVR was trading at 2363.25. The strike last trading price was 1.95, which was -0.10 lower than the previous day. The implied volatity was 26.32, the open interest changed by -89 which decreased total open position to 2016
On 16 Dec HINDUNILVR was trading at 2366.15. The strike last trading price was 2.05, which was -1.15 lower than the previous day. The implied volatity was 25.14, the open interest changed by 132 which increased total open position to 2106
On 13 Dec HINDUNILVR was trading at 2390.10. The strike last trading price was 3.2, which was 0.85 higher than the previous day. The implied volatity was 20.81, the open interest changed by -387 which decreased total open position to 1971
On 12 Dec HINDUNILVR was trading at 2344.95. The strike last trading price was 2.35, which was -2.20 lower than the previous day. The implied volatity was 23.51, the open interest changed by 502 which increased total open position to 2628
On 11 Dec HINDUNILVR was trading at 2401.35. The strike last trading price was 4.55, which was -0.85 lower than the previous day. The implied volatity was 19.38, the open interest changed by -230 which decreased total open position to 2129
On 10 Dec HINDUNILVR was trading at 2397.35. The strike last trading price was 5.4, which was -1.10 lower than the previous day. The implied volatity was 20.25, the open interest changed by 49 which increased total open position to 2361
On 9 Dec HINDUNILVR was trading at 2400.75. The strike last trading price was 6.5, which was -11.75 lower than the previous day. The implied volatity was 20.34, the open interest changed by 357 which increased total open position to 2322
On 6 Dec HINDUNILVR was trading at 2483.80. The strike last trading price was 18.25, which was -4.30 lower than the previous day. The implied volatity was 14.98, the open interest changed by 98 which increased total open position to 1964
On 5 Dec HINDUNILVR was trading at 2494.60. The strike last trading price was 22.55, which was 4.20 higher than the previous day. The implied volatity was 14.71, the open interest changed by -66 which decreased total open position to 1869
On 4 Dec HINDUNILVR was trading at 2464.50. The strike last trading price was 18.35, which was -5.35 lower than the previous day. The implied volatity was 17.03, the open interest changed by 154 which increased total open position to 1932
On 3 Dec HINDUNILVR was trading at 2482.85. The strike last trading price was 23.7, which was -1.30 lower than the previous day. The implied volatity was 16.51, the open interest changed by 171 which increased total open position to 1782
On 2 Dec HINDUNILVR was trading at 2479.15. The strike last trading price was 25, which was -7.80 lower than the previous day. The implied volatity was 17.06, the open interest changed by 336 which increased total open position to 1608
On 29 Nov HINDUNILVR was trading at 2496.15. The strike last trading price was 32.8, which was 1.00 higher than the previous day. The implied volatity was 16.90, the open interest changed by 919 which increased total open position to 1266
On 28 Nov HINDUNILVR was trading at 2462.20. The strike last trading price was 31.8, which was -3.20 lower than the previous day. The implied volatity was 19.57, the open interest changed by 253 which increased total open position to 349
On 27 Nov HINDUNILVR was trading at 2486.90. The strike last trading price was 35, which was 1.75 higher than the previous day. The implied volatity was 17.72, the open interest changed by 46 which increased total open position to 96
On 26 Nov HINDUNILVR was trading at 2479.20. The strike last trading price was 33.25, which was -0.40 lower than the previous day. The implied volatity was 17.90, the open interest changed by 26 which increased total open position to 50
On 25 Nov HINDUNILVR was trading at 2471.45. The strike last trading price was 33.65, which was 23.25 higher than the previous day. The implied volatity was 18.12, the open interest changed by 22 which increased total open position to 23
On 22 Nov HINDUNILVR was trading at 2445.25. The strike last trading price was 10.4, which was -6.60 lower than the previous day. The implied volatity was 12.13, the open interest changed by 0 which decreased total open position to 1
On 21 Nov HINDUNILVR was trading at 2382.80. The strike last trading price was 17, 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 20 Nov HINDUNILVR was trading at 2410.35. The strike last trading price was 17, which was 0.00 lower than the previous day. The implied volatity was 17.28, the open interest changed by 1 which increased total open position to 1
On 19 Nov HINDUNILVR was trading at 2410.35. The strike last trading price was 17, which was -85.05 lower than the previous day. The implied volatity was 17.28, the open interest changed by 1 which increased total open position to 1
On 18 Nov HINDUNILVR was trading at 2422.90. The strike last trading price was 102.05, 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 14 Nov HINDUNILVR was trading at 2389.20. The strike last trading price was 102.05, which was 0.00 lower than the previous day. The implied volatity was 3.73, 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 102.05, 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 102.05, which was 0.00 lower than the previous day. The implied volatity was 1.57, 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 102.05, which was 0.00 lower than the previous day. The implied volatity was 0.58, 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 102.05, which was 0.00 lower than the previous day. The implied volatity was 0.08, 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 102.05, which was 0.00 lower than the previous day. The implied volatity was 0.81, 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 102.05, 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 102.05, 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 2540 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 2333.90 | 187.85 | 13.25 | - | 1 | 0 | 304 |
| 19 Dec | 2359.85 | 174.6 | 7.05 | 33.61 | 24 | -15 | 305 |
| 18 Dec | 2359.20 | 167.55 | 0.00 | 0.00 | 0 | -8 | 0 |
| 17 Dec | 2363.25 | 167.55 | -3.60 | - | 10 | -7 | 321 |
| 16 Dec | 2366.15 | 171.15 | -25.85 | 25.26 | 5 | -2 | 330 |
| 13 Dec | 2390.10 | 197 | 0.00 | 0.00 | 0 | -6 | 0 |
| 12 Dec | 2344.95 | 197 | 61.00 | 36.19 | 17 | -7 | 331 |
| 11 Dec | 2401.35 | 136 | -0.80 | 25.76 | 30 | -1 | 339 |
| 10 Dec | 2397.35 | 136.8 | -5.20 | 22.17 | 16 | 2 | 339 |
| 9 Dec | 2400.75 | 142 | 75.90 | 27.56 | 58 | -8 | 338 |
| 6 Dec | 2483.80 | 66.1 | 4.65 | 18.13 | 44 | 9 | 348 |
| 5 Dec | 2494.60 | 61.45 | -22.55 | 18.82 | 138 | -37 | 339 |
| 4 Dec | 2464.50 | 84 | 13.95 | 19.77 | 29 | 1 | 376 |
| 3 Dec | 2482.85 | 70.05 | -7.00 | 18.35 | 225 | 76 | 375 |
| 2 Dec | 2479.15 | 77.05 | 9.25 | 20.28 | 444 | 94 | 299 |
| 29 Nov | 2496.15 | 67.8 | -14.65 | 19.07 | 328 | 20 | 203 |
| 28 Nov | 2462.20 | 82.45 | 11.05 | 18.96 | 299 | 106 | 183 |
| 27 Nov | 2486.90 | 71.4 | -7.65 | 18.88 | 62 | 43 | 74 |
| 26 Nov | 2479.20 | 79.05 | -10.95 | 19.66 | 22 | -2 | 29 |
| 25 Nov | 2471.45 | 90 | 18.75 | 22.72 | 15 | 9 | 31 |
| 22 Nov | 2445.25 | 71.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 21 Nov | 2382.80 | 71.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 2410.35 | 71.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 2410.35 | 71.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 2422.90 | 71.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 2389.20 | 71.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 2464.95 | 71.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 2461.50 | 71.25 | 0.00 | 0.00 | 0 | 4 | 0 |
| 11 Nov | 2491.05 | 71.25 | -9.95 | 17.73 | 4 | 0 | 18 |
| 8 Nov | 2507.70 | 81.2 | 0.00 | 0.00 | 0 | 17 | 0 |
| 7 Nov | 2475.50 | 81.2 | 13.20 | 18.56 | 19 | 1 | 2 |
| 6 Nov | 2500.70 | 68 | 12.20 | 18.85 | 5 | 1 | 2 |
| 5 Nov | 2521.35 | 55.8 | 17.51 | 1 | 0 | 0 | |
For Hindustan Unilever Ltd. - strike price 2540 expiring on 26DEC2024
Delta for 2540 PE is -
Historical price for 2540 PE is as follows
On 20 Dec HINDUNILVR was trading at 2333.90. The strike last trading price was 187.85, which was 13.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 304
On 19 Dec HINDUNILVR was trading at 2359.85. The strike last trading price was 174.6, which was 7.05 higher than the previous day. The implied volatity was 33.61, the open interest changed by -15 which decreased total open position to 305
On 18 Dec HINDUNILVR was trading at 2359.20. The strike last trading price was 167.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -8 which decreased total open position to 0
On 17 Dec HINDUNILVR was trading at 2363.25. The strike last trading price was 167.55, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 321
On 16 Dec HINDUNILVR was trading at 2366.15. The strike last trading price was 171.15, which was -25.85 lower than the previous day. The implied volatity was 25.26, the open interest changed by -2 which decreased total open position to 330
On 13 Dec HINDUNILVR was trading at 2390.10. The strike last trading price was 197, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -6 which decreased total open position to 0
On 12 Dec HINDUNILVR was trading at 2344.95. The strike last trading price was 197, which was 61.00 higher than the previous day. The implied volatity was 36.19, the open interest changed by -7 which decreased total open position to 331
On 11 Dec HINDUNILVR was trading at 2401.35. The strike last trading price was 136, which was -0.80 lower than the previous day. The implied volatity was 25.76, the open interest changed by -1 which decreased total open position to 339
On 10 Dec HINDUNILVR was trading at 2397.35. The strike last trading price was 136.8, which was -5.20 lower than the previous day. The implied volatity was 22.17, the open interest changed by 2 which increased total open position to 339
On 9 Dec HINDUNILVR was trading at 2400.75. The strike last trading price was 142, which was 75.90 higher than the previous day. The implied volatity was 27.56, the open interest changed by -8 which decreased total open position to 338
On 6 Dec HINDUNILVR was trading at 2483.80. The strike last trading price was 66.1, which was 4.65 higher than the previous day. The implied volatity was 18.13, the open interest changed by 9 which increased total open position to 348
On 5 Dec HINDUNILVR was trading at 2494.60. The strike last trading price was 61.45, which was -22.55 lower than the previous day. The implied volatity was 18.82, the open interest changed by -37 which decreased total open position to 339
On 4 Dec HINDUNILVR was trading at 2464.50. The strike last trading price was 84, which was 13.95 higher than the previous day. The implied volatity was 19.77, the open interest changed by 1 which increased total open position to 376
On 3 Dec HINDUNILVR was trading at 2482.85. The strike last trading price was 70.05, which was -7.00 lower than the previous day. The implied volatity was 18.35, the open interest changed by 76 which increased total open position to 375
On 2 Dec HINDUNILVR was trading at 2479.15. The strike last trading price was 77.05, which was 9.25 higher than the previous day. The implied volatity was 20.28, the open interest changed by 94 which increased total open position to 299
On 29 Nov HINDUNILVR was trading at 2496.15. The strike last trading price was 67.8, which was -14.65 lower than the previous day. The implied volatity was 19.07, the open interest changed by 20 which increased total open position to 203
On 28 Nov HINDUNILVR was trading at 2462.20. The strike last trading price was 82.45, which was 11.05 higher than the previous day. The implied volatity was 18.96, the open interest changed by 106 which increased total open position to 183
On 27 Nov HINDUNILVR was trading at 2486.90. The strike last trading price was 71.4, which was -7.65 lower than the previous day. The implied volatity was 18.88, the open interest changed by 43 which increased total open position to 74
On 26 Nov HINDUNILVR was trading at 2479.20. The strike last trading price was 79.05, which was -10.95 lower than the previous day. The implied volatity was 19.66, the open interest changed by -2 which decreased total open position to 29
On 25 Nov HINDUNILVR was trading at 2471.45. The strike last trading price was 90, which was 18.75 higher than the previous day. The implied volatity was 22.72, the open interest changed by 9 which increased total open position to 31
On 22 Nov HINDUNILVR was trading at 2445.25. The strike last trading price was 71.25, 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 21 Nov HINDUNILVR was trading at 2382.80. The strike last trading price was 71.25, 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 20 Nov HINDUNILVR was trading at 2410.35. The strike last trading price was 71.25, 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 19 Nov HINDUNILVR was trading at 2410.35. The strike last trading price was 71.25, 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 18 Nov HINDUNILVR was trading at 2422.90. The strike last trading price was 71.25, 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 14 Nov HINDUNILVR was trading at 2389.20. The strike last trading price was 71.25, 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 13 Nov HINDUNILVR was trading at 2464.95. The strike last trading price was 71.25, 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 12 Nov HINDUNILVR was trading at 2461.50. The strike last trading price was 71.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 11 Nov HINDUNILVR was trading at 2491.05. The strike last trading price was 71.25, which was -9.95 lower than the previous day. The implied volatity was 17.73, the open interest changed by 0 which decreased total open position to 18
On 8 Nov HINDUNILVR was trading at 2507.70. The strike last trading price was 81.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 17 which increased total open position to 0
On 7 Nov HINDUNILVR was trading at 2475.50. The strike last trading price was 81.2, which was 13.20 higher than the previous day. The implied volatity was 18.56, the open interest changed by 1 which increased total open position to 2
On 6 Nov HINDUNILVR was trading at 2500.70. The strike last trading price was 68, which was 12.20 higher than the previous day. The implied volatity was 18.85, the open interest changed by 1 which increased total open position to 2
On 5 Nov HINDUNILVR was trading at 2521.35. The strike last trading price was 55.8, which was lower than the previous day. The implied volatity was 17.51, the open interest changed by 0 which decreased total open position to 0
