`
[--[65.84.65.76]--]
HINDUNILVR
Hindustan Unilever Ltd.

2382.8 -27.55 (-1.14%)

Back to Option Chain


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