HINDUNILVR
Hindustan Unilever Ltd.
Historical option data for HINDUNILVR
21 Nov 2024 04:13 PM IST
| HINDUNILVR 28NOV2024 2600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.15
Theta: -0.33
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 2382.80 | 0.65 | -0.30 | 29.17 | 831 | 9 | 3,083 | |||
| 20 Nov | 2410.35 | 0.95 | 0.00 | 24.20 | 900 | 2 | 3,073 | |||
| 19 Nov | 2410.35 | 0.95 | -0.55 | 24.20 | 900 | 1 | 3,073 | |||
| 18 Nov | 2422.90 | 1.5 | -0.25 | 23.06 | 965 | -129 | 3,071 | |||
| 14 Nov | 2389.20 | 1.75 | -1.80 | 22.92 | 2,071 | 82 | 3,212 | |||
| 13 Nov | 2464.95 | 3.55 | -0.70 | 18.23 | 959 | -1 | 3,129 | |||
| 12 Nov | 2461.50 | 4.25 | -2.35 | 18.21 | 1,716 | 93 | 3,209 | |||
| 11 Nov | 2491.05 | 6.6 | -2.30 | 16.50 | 2,923 | 254 | 3,252 | |||
| 8 Nov | 2507.70 | 8.9 | 0.70 | 15.00 | 2,551 | 203 | 2,991 | |||
| 7 Nov | 2475.50 | 8.2 | -6.25 | 16.87 | 2,043 | 84 | 2,798 | |||
| 6 Nov | 2500.70 | 14.45 | 0.05 | 16.74 | 2,315 | 215 | 2,728 | |||
| 5 Nov | 2521.35 | 14.4 | -1.65 | 14.51 | 1,743 | -8 | 2,507 | |||
|
|
||||||||||
| 4 Nov | 2524.80 | 16.05 | -7.80 | 15.28 | 4,608 | 833 | 2,510 | |||
| 1 Nov | 2537.50 | 23.85 | -1.85 | 14.98 | 291 | 64 | 1,677 | |||
| 31 Oct | 2528.25 | 25.7 | -6.50 | - | 1,974 | 250 | 1,610 | |||
| 30 Oct | 2554.95 | 32.2 | 1.30 | - | 1,754 | 201 | 1,358 | |||
| 29 Oct | 2547.65 | 30.9 | -10.30 | - | 1,575 | 185 | 1,153 | |||
| 28 Oct | 2575.80 | 41.2 | 11.65 | - | 3,094 | -200 | 967 | |||
| 25 Oct | 2528.05 | 29.55 | 3.75 | - | 2,158 | -287 | 1,167 | |||
| 24 Oct | 2505.10 | 25.8 | -243.65 | - | 5,401 | 1,455 | 1,455 | |||
| 23 Oct | 2659.30 | 269.45 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 2681.70 | 269.45 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 2693.55 | 269.45 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 2717.10 | 269.45 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 2738.65 | 269.45 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 2781.25 | 269.45 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 2781.45 | 269.45 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 2789.10 | 269.45 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 2783.20 | 269.45 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 2754.70 | 269.45 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 2768.95 | 269.45 | 269.45 | - | 0 | 0 | 0 | |||
| 3 Sept | 2794.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 2789.05 | 0 | - | 0 | 0 | 0 | ||||
For Hindustan Unilever Ltd. - strike price 2600 expiring on 28NOV2024
Delta for 2600 CE is 0.02
Historical price for 2600 CE is as follows
On 21 Nov HINDUNILVR was trading at 2382.80. The strike last trading price was 0.65, which was -0.30 lower than the previous day. The implied volatity was 29.17, the open interest changed by 9 which increased total open position to 3083
On 20 Nov HINDUNILVR was trading at 2410.35. The strike last trading price was 0.95, which was 0.00 lower than the previous day. The implied volatity was 24.20, the open interest changed by 2 which increased total open position to 3073
On 19 Nov HINDUNILVR was trading at 2410.35. The strike last trading price was 0.95, which was -0.55 lower than the previous day. The implied volatity was 24.20, the open interest changed by 1 which increased total open position to 3073
On 18 Nov HINDUNILVR was trading at 2422.90. The strike last trading price was 1.5, which was -0.25 lower than the previous day. The implied volatity was 23.06, the open interest changed by -129 which decreased total open position to 3071
On 14 Nov HINDUNILVR was trading at 2389.20. The strike last trading price was 1.75, which was -1.80 lower than the previous day. The implied volatity was 22.92, the open interest changed by 82 which increased total open position to 3212
On 13 Nov HINDUNILVR was trading at 2464.95. The strike last trading price was 3.55, which was -0.70 lower than the previous day. The implied volatity was 18.23, the open interest changed by -1 which decreased total open position to 3129
On 12 Nov HINDUNILVR was trading at 2461.50. The strike last trading price was 4.25, which was -2.35 lower than the previous day. The implied volatity was 18.21, the open interest changed by 93 which increased total open position to 3209
On 11 Nov HINDUNILVR was trading at 2491.05. The strike last trading price was 6.6, which was -2.30 lower than the previous day. The implied volatity was 16.50, the open interest changed by 254 which increased total open position to 3252
On 8 Nov HINDUNILVR was trading at 2507.70. The strike last trading price was 8.9, which was 0.70 higher than the previous day. The implied volatity was 15.00, the open interest changed by 203 which increased total open position to 2991
On 7 Nov HINDUNILVR was trading at 2475.50. The strike last trading price was 8.2, which was -6.25 lower than the previous day. The implied volatity was 16.87, the open interest changed by 84 which increased total open position to 2798
On 6 Nov HINDUNILVR was trading at 2500.70. The strike last trading price was 14.45, which was 0.05 higher than the previous day. The implied volatity was 16.74, the open interest changed by 215 which increased total open position to 2728
On 5 Nov HINDUNILVR was trading at 2521.35. The strike last trading price was 14.4, which was -1.65 lower than the previous day. The implied volatity was 14.51, the open interest changed by -8 which decreased total open position to 2507
On 4 Nov HINDUNILVR was trading at 2524.80. The strike last trading price was 16.05, which was -7.80 lower than the previous day. The implied volatity was 15.28, the open interest changed by 833 which increased total open position to 2510
On 1 Nov HINDUNILVR was trading at 2537.50. The strike last trading price was 23.85, which was -1.85 lower than the previous day. The implied volatity was 14.98, the open interest changed by 64 which increased total open position to 1677
On 31 Oct HINDUNILVR was trading at 2528.25. The strike last trading price was 25.7, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct HINDUNILVR was trading at 2554.95. The strike last trading price was 32.2, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct HINDUNILVR was trading at 2547.65. The strike last trading price was 30.9, which was -10.30 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 41.2, which was 11.65 higher 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 29.55, which was 3.75 higher 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 25.8, which was -243.65 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct HINDUNILVR was trading at 2659.30. The strike last trading price was 269.45, 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 22 Oct HINDUNILVR was trading at 2681.70. The strike last trading price was 269.45, 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 21 Oct HINDUNILVR was trading at 2693.55. The strike last trading price was 269.45, 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 18 Oct HINDUNILVR was trading at 2717.10. The strike last trading price was 269.45, 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 17 Oct HINDUNILVR was trading at 2738.65. The strike last trading price was 269.45, 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 16 Oct HINDUNILVR was trading at 2781.25. The strike last trading price was 269.45, 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 15 Oct HINDUNILVR was trading at 2781.45. The strike last trading price was 269.45, 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 14 Oct HINDUNILVR was trading at 2789.10. The strike last trading price was 269.45, 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 11 Oct HINDUNILVR was trading at 2783.20. The strike last trading price was 269.45, 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 10 Oct HINDUNILVR was trading at 2754.70. The strike last trading price was 269.45, 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 9 Oct HINDUNILVR was trading at 2768.95. The strike last trading price was 269.45, which was 269.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Sept HINDUNILVR was trading at 2794.30. 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 2 Sept HINDUNILVR was trading at 2789.05. 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 28NOV2024 2600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.92
Vega: 0.51
Theta: -0.93
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 2382.80 | 216.7 | 24.30 | 43.61 | 19 | -15 | 880 |
| 20 Nov | 2410.35 | 192.4 | 0.00 | 38.56 | 10 | -5 | 899 |
| 19 Nov | 2410.35 | 192.4 | 8.40 | 38.56 | 10 | -1 | 899 |
| 18 Nov | 2422.90 | 184 | -22.65 | 41.89 | 19 | -15 | 901 |
| 14 Nov | 2389.20 | 206.65 | 72.15 | 34.04 | 71 | -23 | 918 |
| 13 Nov | 2464.95 | 134.5 | -3.50 | 20.48 | 17 | -8 | 942 |
| 12 Nov | 2461.50 | 138 | 28.90 | 24.66 | 34 | -4 | 953 |
| 11 Nov | 2491.05 | 109.1 | 10.25 | 20.73 | 77 | 30 | 957 |
| 8 Nov | 2507.70 | 98.85 | -19.55 | 20.21 | 72 | 5 | 926 |
| 7 Nov | 2475.50 | 118.4 | 22.45 | 20.43 | 172 | -64 | 921 |
| 6 Nov | 2500.70 | 95.95 | -17.45 | 19.80 | 173 | -14 | 985 |
| 5 Nov | 2521.35 | 113.4 | 0.40 | 31.06 | 56 | -10 | 999 |
| 4 Nov | 2524.80 | 113 | 11.35 | 29.69 | 168 | -6 | 1,008 |
| 1 Nov | 2537.50 | 101.65 | -1.60 | 28.49 | 9 | 1 | 1,013 |
| 31 Oct | 2528.25 | 103.25 | 18.95 | - | 260 | 59 | 1,009 |
| 30 Oct | 2554.95 | 84.3 | -6.25 | - | 212 | 45 | 950 |
| 29 Oct | 2547.65 | 90.55 | 16.45 | - | 391 | 56 | 906 |
| 28 Oct | 2575.80 | 74.1 | -30.75 | - | 596 | 73 | 849 |
| 25 Oct | 2528.05 | 104.85 | -24.30 | - | 109 | 3 | 776 |
| 24 Oct | 2505.10 | 129.15 | 83.25 | - | 900 | 226 | 774 |
| 23 Oct | 2659.30 | 45.9 | 9.05 | - | 469 | 140 | 548 |
| 22 Oct | 2681.70 | 36.85 | -0.15 | - | 353 | 255 | 409 |
| 21 Oct | 2693.55 | 37 | 12.00 | - | 80 | 24 | 154 |
| 18 Oct | 2717.10 | 25 | 3.00 | - | 79 | 58 | 131 |
| 17 Oct | 2738.65 | 22 | 8.90 | - | 48 | 25 | 71 |
| 16 Oct | 2781.25 | 13.1 | -1.25 | - | 12 | 3 | 45 |
| 15 Oct | 2781.45 | 14.35 | -2.55 | - | 13 | 4 | 43 |
| 14 Oct | 2789.10 | 16.9 | -4.10 | - | 7 | 5 | 39 |
| 11 Oct | 2783.20 | 21 | -2.00 | - | 10 | 4 | 32 |
| 10 Oct | 2754.70 | 23 | 3.00 | - | 31 | 26 | 28 |
| 9 Oct | 2768.95 | 20 | -17.40 | - | 2 | 1 | 1 |
| 3 Sept | 2794.30 | 37.4 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 2789.05 | 37.4 | - | 0 | 0 | 0 | |
For Hindustan Unilever Ltd. - strike price 2600 expiring on 28NOV2024
Delta for 2600 PE is -0.92
Historical price for 2600 PE is as follows
On 21 Nov HINDUNILVR was trading at 2382.80. The strike last trading price was 216.7, which was 24.30 higher than the previous day. The implied volatity was 43.61, the open interest changed by -15 which decreased total open position to 880
On 20 Nov HINDUNILVR was trading at 2410.35. The strike last trading price was 192.4, which was 0.00 lower than the previous day. The implied volatity was 38.56, the open interest changed by -5 which decreased total open position to 899
On 19 Nov HINDUNILVR was trading at 2410.35. The strike last trading price was 192.4, which was 8.40 higher than the previous day. The implied volatity was 38.56, the open interest changed by -1 which decreased total open position to 899
On 18 Nov HINDUNILVR was trading at 2422.90. The strike last trading price was 184, which was -22.65 lower than the previous day. The implied volatity was 41.89, the open interest changed by -15 which decreased total open position to 901
On 14 Nov HINDUNILVR was trading at 2389.20. The strike last trading price was 206.65, which was 72.15 higher than the previous day. The implied volatity was 34.04, the open interest changed by -23 which decreased total open position to 918
On 13 Nov HINDUNILVR was trading at 2464.95. The strike last trading price was 134.5, which was -3.50 lower than the previous day. The implied volatity was 20.48, the open interest changed by -8 which decreased total open position to 942
On 12 Nov HINDUNILVR was trading at 2461.50. The strike last trading price was 138, which was 28.90 higher than the previous day. The implied volatity was 24.66, the open interest changed by -4 which decreased total open position to 953
On 11 Nov HINDUNILVR was trading at 2491.05. The strike last trading price was 109.1, which was 10.25 higher than the previous day. The implied volatity was 20.73, the open interest changed by 30 which increased total open position to 957
On 8 Nov HINDUNILVR was trading at 2507.70. The strike last trading price was 98.85, which was -19.55 lower than the previous day. The implied volatity was 20.21, the open interest changed by 5 which increased total open position to 926
On 7 Nov HINDUNILVR was trading at 2475.50. The strike last trading price was 118.4, which was 22.45 higher than the previous day. The implied volatity was 20.43, the open interest changed by -64 which decreased total open position to 921
On 6 Nov HINDUNILVR was trading at 2500.70. The strike last trading price was 95.95, which was -17.45 lower than the previous day. The implied volatity was 19.80, the open interest changed by -14 which decreased total open position to 985
On 5 Nov HINDUNILVR was trading at 2521.35. The strike last trading price was 113.4, which was 0.40 higher than the previous day. The implied volatity was 31.06, the open interest changed by -10 which decreased total open position to 999
On 4 Nov HINDUNILVR was trading at 2524.80. The strike last trading price was 113, which was 11.35 higher than the previous day. The implied volatity was 29.69, the open interest changed by -6 which decreased total open position to 1008
On 1 Nov HINDUNILVR was trading at 2537.50. The strike last trading price was 101.65, which was -1.60 lower than the previous day. The implied volatity was 28.49, the open interest changed by 1 which increased total open position to 1013
On 31 Oct HINDUNILVR was trading at 2528.25. The strike last trading price was 103.25, which was 18.95 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct HINDUNILVR was trading at 2554.95. The strike last trading price was 84.3, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct HINDUNILVR was trading at 2547.65. The strike last trading price was 90.55, which was 16.45 higher 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 74.1, which was -30.75 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 104.85, which was -24.30 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 129.15, which was 83.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct HINDUNILVR was trading at 2659.30. The strike last trading price was 45.9, which was 9.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct HINDUNILVR was trading at 2681.70. The strike last trading price was 36.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct HINDUNILVR was trading at 2693.55. The strike last trading price was 37, which was 12.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct HINDUNILVR was trading at 2717.10. The strike last trading price was 25, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct HINDUNILVR was trading at 2738.65. The strike last trading price was 22, which was 8.90 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct HINDUNILVR was trading at 2781.25. The strike last trading price was 13.1, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct HINDUNILVR was trading at 2781.45. The strike last trading price was 14.35, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct HINDUNILVR was trading at 2789.10. The strike last trading price was 16.9, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct HINDUNILVR was trading at 2783.20. The strike last trading price was 21, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct HINDUNILVR was trading at 2754.70. The strike last trading price was 23, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct HINDUNILVR was trading at 2768.95. The strike last trading price was 20, which was -17.40 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Sept HINDUNILVR was trading at 2794.30. The strike last trading price was 37.4, 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 2 Sept HINDUNILVR was trading at 2789.05. The strike last trading price was 37.4, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
