HINDUNILVR
Hindustan Unilever Ltd.
Historical option data for HINDUNILVR
03 Dec 2024 04:13 PM IST
| HINDUNILVR 26DEC2024 2600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.18
Vega: 1.63
Theta: -0.72
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 3 Dec | 2482.85 | 10 | -1.20 | 16.96 | 1,623 | 88 | 2,064 | |||
| 2 Dec | 2479.15 | 11.2 | -4.55 | 17.57 | 3,929 | 183 | 1,975 | |||
| 29 Nov | 2496.15 | 15.75 | 0.25 | 17.28 | 4,048 | -91 | 1,774 | |||
| 28 Nov | 2462.20 | 15.5 | -1.60 | 19.34 | 7,135 | 651 | 1,869 | |||
| 27 Nov | 2486.90 | 17.1 | 0.50 | 17.73 | 2,001 | 335 | 1,197 | |||
| 26 Nov | 2479.20 | 16.6 | -1.40 | 18.04 | 966 | 84 | 862 | |||
| 25 Nov | 2471.45 | 18 | 9.15 | 18.66 | 1,631 | 556 | 778 | |||
| 22 Nov | 2445.25 | 8.85 | 3.15 | 16.37 | 476 | -11 | 211 | |||
|
|
||||||||||
| 21 Nov | 2382.80 | 5.7 | -2.80 | 18.38 | 224 | 49 | 223 | |||
| 20 Nov | 2410.35 | 8.5 | 0.00 | 17.79 | 137 | 3 | 174 | |||
| 19 Nov | 2410.35 | 8.5 | -2.50 | 17.79 | 137 | 3 | 174 | |||
| 18 Nov | 2422.90 | 11 | 1.65 | 17.74 | 86 | 27 | 169 | |||
| 14 Nov | 2389.20 | 9.35 | -9.00 | 18.20 | 184 | 50 | 143 | |||
| 13 Nov | 2464.95 | 18.35 | -0.35 | 16.58 | 92 | 35 | 94 | |||
| 12 Nov | 2461.50 | 18.7 | -9.30 | 16.31 | 47 | 21 | 58 | |||
| 11 Nov | 2491.05 | 28 | -4.55 | 16.53 | 43 | 9 | 37 | |||
| 8 Nov | 2507.70 | 32.55 | 4.45 | 15.82 | 22 | 12 | 26 | |||
| 7 Nov | 2475.50 | 28.1 | -11.90 | 16.66 | 13 | 7 | 11 | |||
| 6 Nov | 2500.70 | 40 | -405.25 | 17.09 | 4 | 3 | 3 | |||
| 1 Nov | 2537.50 | 445.25 | 0.00 | 0.74 | 0 | 0 | 0 | |||
| 29 Oct | 2547.65 | 445.25 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 2575.80 | 445.25 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 2528.05 | 445.25 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 2505.10 | 445.25 | 445.25 | - | 0 | 0 | 0 | |||
| 23 Oct | 2659.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 2681.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 2693.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 2717.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 2738.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 2781.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 2781.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 2789.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 2783.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 2754.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 2768.95 | 0 | - | 0 | 0 | 0 | ||||
For Hindustan Unilever Ltd. - strike price 2600 expiring on 26DEC2024
Delta for 2600 CE is 0.18
Historical price for 2600 CE is as follows
On 3 Dec HINDUNILVR was trading at 2482.85. The strike last trading price was 10, which was -1.20 lower than the previous day. The implied volatity was 16.96, the open interest changed by 88 which increased total open position to 2064
On 2 Dec HINDUNILVR was trading at 2479.15. The strike last trading price was 11.2, which was -4.55 lower than the previous day. The implied volatity was 17.57, the open interest changed by 183 which increased total open position to 1975
On 29 Nov HINDUNILVR was trading at 2496.15. The strike last trading price was 15.75, which was 0.25 higher than the previous day. The implied volatity was 17.28, the open interest changed by -91 which decreased total open position to 1774
On 28 Nov HINDUNILVR was trading at 2462.20. The strike last trading price was 15.5, which was -1.60 lower than the previous day. The implied volatity was 19.34, the open interest changed by 651 which increased total open position to 1869
On 27 Nov HINDUNILVR was trading at 2486.90. The strike last trading price was 17.1, which was 0.50 higher than the previous day. The implied volatity was 17.73, the open interest changed by 335 which increased total open position to 1197
On 26 Nov HINDUNILVR was trading at 2479.20. The strike last trading price was 16.6, which was -1.40 lower than the previous day. The implied volatity was 18.04, the open interest changed by 84 which increased total open position to 862
On 25 Nov HINDUNILVR was trading at 2471.45. The strike last trading price was 18, which was 9.15 higher than the previous day. The implied volatity was 18.66, the open interest changed by 556 which increased total open position to 778
On 22 Nov HINDUNILVR was trading at 2445.25. The strike last trading price was 8.85, which was 3.15 higher than the previous day. The implied volatity was 16.37, the open interest changed by -11 which decreased total open position to 211
On 21 Nov HINDUNILVR was trading at 2382.80. The strike last trading price was 5.7, which was -2.80 lower than the previous day. The implied volatity was 18.38, the open interest changed by 49 which increased total open position to 223
On 20 Nov HINDUNILVR was trading at 2410.35. The strike last trading price was 8.5, which was 0.00 lower than the previous day. The implied volatity was 17.79, the open interest changed by 3 which increased total open position to 174
On 19 Nov HINDUNILVR was trading at 2410.35. The strike last trading price was 8.5, which was -2.50 lower than the previous day. The implied volatity was 17.79, the open interest changed by 3 which increased total open position to 174
On 18 Nov HINDUNILVR was trading at 2422.90. The strike last trading price was 11, which was 1.65 higher than the previous day. The implied volatity was 17.74, the open interest changed by 27 which increased total open position to 169
On 14 Nov HINDUNILVR was trading at 2389.20. The strike last trading price was 9.35, which was -9.00 lower than the previous day. The implied volatity was 18.20, the open interest changed by 50 which increased total open position to 143
On 13 Nov HINDUNILVR was trading at 2464.95. The strike last trading price was 18.35, which was -0.35 lower than the previous day. The implied volatity was 16.58, the open interest changed by 35 which increased total open position to 94
On 12 Nov HINDUNILVR was trading at 2461.50. The strike last trading price was 18.7, which was -9.30 lower than the previous day. The implied volatity was 16.31, the open interest changed by 21 which increased total open position to 58
On 11 Nov HINDUNILVR was trading at 2491.05. The strike last trading price was 28, which was -4.55 lower than the previous day. The implied volatity was 16.53, the open interest changed by 9 which increased total open position to 37
On 8 Nov HINDUNILVR was trading at 2507.70. The strike last trading price was 32.55, which was 4.45 higher than the previous day. The implied volatity was 15.82, the open interest changed by 12 which increased total open position to 26
On 7 Nov HINDUNILVR was trading at 2475.50. The strike last trading price was 28.1, which was -11.90 lower than the previous day. The implied volatity was 16.66, the open interest changed by 7 which increased total open position to 11
On 6 Nov HINDUNILVR was trading at 2500.70. The strike last trading price was 40, which was -405.25 lower than the previous day. The implied volatity was 17.09, the open interest changed by 3 which increased total open position to 3
On 1 Nov HINDUNILVR was trading at 2537.50. The strike last trading price was 445.25, which was 0.00 lower than the previous day. The implied volatity was 0.74, the open interest changed by 0 which decreased total open position to 0
On 29 Oct HINDUNILVR was trading at 2547.65. The strike last trading price was 445.25, 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 28 Oct HINDUNILVR was trading at 2575.80. The strike last trading price was 445.25, 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 25 Oct HINDUNILVR was trading at 2528.05. The strike last trading price was 445.25, 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 24 Oct HINDUNILVR was trading at 2505.10. The strike last trading price was 445.25, which was 445.25 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 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 22 Oct HINDUNILVR was trading at 2681.70. 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 21 Oct HINDUNILVR was trading at 2693.55. 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 18 Oct HINDUNILVR was trading at 2717.10. 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 17 Oct HINDUNILVR was trading at 2738.65. 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 16 Oct HINDUNILVR was trading at 2781.25. 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 15 Oct HINDUNILVR was trading at 2781.45. 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 14 Oct HINDUNILVR was trading at 2789.10. 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 11 Oct HINDUNILVR was trading at 2783.20. 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 10 Oct HINDUNILVR was trading at 2754.70. 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 9 Oct HINDUNILVR was trading at 2768.95. 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 26DEC2024 2600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.78
Vega: 1.83
Theta: -0.22
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 3 Dec | 2482.85 | 116.6 | -4.95 | 19.81 | 23 | 7 | 768 |
| 2 Dec | 2479.15 | 121.55 | 10.95 | 21.06 | 62 | 8 | 760 |
| 29 Nov | 2496.15 | 110.6 | -15.00 | 20.05 | 120 | 1 | 753 |
| 28 Nov | 2462.20 | 125.6 | 12.45 | 18.50 | 227 | 122 | 754 |
| 27 Nov | 2486.90 | 113.15 | -6.30 | 19.21 | 408 | 329 | 632 |
| 26 Nov | 2479.20 | 119.45 | -11.90 | 19.11 | 118 | 73 | 304 |
| 25 Nov | 2471.45 | 131.35 | -24.65 | 23.06 | 219 | 181 | 230 |
| 22 Nov | 2445.25 | 156 | -50.00 | 22.06 | 60 | 56 | 105 |
| 21 Nov | 2382.80 | 206 | 31.00 | 24.31 | 17 | 11 | 46 |
| 20 Nov | 2410.35 | 175 | 0.00 | 19.06 | 14 | 5 | 34 |
| 19 Nov | 2410.35 | 175 | -15.80 | 19.06 | 14 | 4 | 34 |
| 18 Nov | 2422.90 | 190.8 | 4.50 | 30.83 | 9 | 5 | 27 |
| 14 Nov | 2389.20 | 186.3 | 61.30 | 17.99 | 14 | 6 | 22 |
| 13 Nov | 2464.95 | 125 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 2461.50 | 125 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 2491.05 | 125 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 2507.70 | 125 | 0.00 | 0.00 | 0 | 1 | 0 |
| 7 Nov | 2475.50 | 125 | 2.00 | 20.37 | 1 | 0 | 15 |
| 6 Nov | 2500.70 | 123 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 2537.50 | 123 | 0.00 | 0.00 | 0 | 0 | 15 |
| 29 Oct | 2547.65 | 123 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 2575.80 | 123 | 0.00 | - | 0 | 4 | 0 |
| 25 Oct | 2528.05 | 123 | -17.00 | - | 4 | 0 | 11 |
| 24 Oct | 2505.10 | 140 | 115.00 | - | 5 | 2 | 11 |
| 23 Oct | 2659.30 | 25 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 2681.70 | 25 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 2693.55 | 25 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 2717.10 | 25 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 2738.65 | 25 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 2781.25 | 25 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 2781.45 | 25 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 2789.10 | 25 | 0.00 | - | 0 | 1 | 0 |
| 11 Oct | 2783.20 | 25 | 0.00 | - | 1 | 0 | 8 |
| 10 Oct | 2754.70 | 25 | 0.00 | - | 0 | 7 | 0 |
| 9 Oct | 2768.95 | 25 | - | 7 | 0 | 1 | |
For Hindustan Unilever Ltd. - strike price 2600 expiring on 26DEC2024
Delta for 2600 PE is -0.78
Historical price for 2600 PE is as follows
On 3 Dec HINDUNILVR was trading at 2482.85. The strike last trading price was 116.6, which was -4.95 lower than the previous day. The implied volatity was 19.81, the open interest changed by 7 which increased total open position to 768
On 2 Dec HINDUNILVR was trading at 2479.15. The strike last trading price was 121.55, which was 10.95 higher than the previous day. The implied volatity was 21.06, the open interest changed by 8 which increased total open position to 760
On 29 Nov HINDUNILVR was trading at 2496.15. The strike last trading price was 110.6, which was -15.00 lower than the previous day. The implied volatity was 20.05, the open interest changed by 1 which increased total open position to 753
On 28 Nov HINDUNILVR was trading at 2462.20. The strike last trading price was 125.6, which was 12.45 higher than the previous day. The implied volatity was 18.50, the open interest changed by 122 which increased total open position to 754
On 27 Nov HINDUNILVR was trading at 2486.90. The strike last trading price was 113.15, which was -6.30 lower than the previous day. The implied volatity was 19.21, the open interest changed by 329 which increased total open position to 632
On 26 Nov HINDUNILVR was trading at 2479.20. The strike last trading price was 119.45, which was -11.90 lower than the previous day. The implied volatity was 19.11, the open interest changed by 73 which increased total open position to 304
On 25 Nov HINDUNILVR was trading at 2471.45. The strike last trading price was 131.35, which was -24.65 lower than the previous day. The implied volatity was 23.06, the open interest changed by 181 which increased total open position to 230
On 22 Nov HINDUNILVR was trading at 2445.25. The strike last trading price was 156, which was -50.00 lower than the previous day. The implied volatity was 22.06, the open interest changed by 56 which increased total open position to 105
On 21 Nov HINDUNILVR was trading at 2382.80. The strike last trading price was 206, which was 31.00 higher than the previous day. The implied volatity was 24.31, the open interest changed by 11 which increased total open position to 46
On 20 Nov HINDUNILVR was trading at 2410.35. The strike last trading price was 175, which was 0.00 lower than the previous day. The implied volatity was 19.06, the open interest changed by 5 which increased total open position to 34
On 19 Nov HINDUNILVR was trading at 2410.35. The strike last trading price was 175, which was -15.80 lower than the previous day. The implied volatity was 19.06, the open interest changed by 4 which increased total open position to 34
On 18 Nov HINDUNILVR was trading at 2422.90. The strike last trading price was 190.8, which was 4.50 higher than the previous day. The implied volatity was 30.83, the open interest changed by 5 which increased total open position to 27
On 14 Nov HINDUNILVR was trading at 2389.20. The strike last trading price was 186.3, which was 61.30 higher than the previous day. The implied volatity was 17.99, the open interest changed by 6 which increased total open position to 22
On 13 Nov HINDUNILVR was trading at 2464.95. The strike last trading price was 125, 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 125, 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 11 Nov HINDUNILVR was trading at 2491.05. The strike last trading price was 125, 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 8 Nov HINDUNILVR was trading at 2507.70. The strike last trading price was 125, 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 125, which was 2.00 higher than the previous day. The implied volatity was 20.37, the open interest changed by 0 which decreased total open position to 15
On 6 Nov HINDUNILVR was trading at 2500.70. The strike last trading price was 123, 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 1 Nov HINDUNILVR was trading at 2537.50. The strike last trading price was 123, 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 15
On 29 Oct HINDUNILVR was trading at 2547.65. The strike last trading price was 123, 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 28 Oct HINDUNILVR was trading at 2575.80. The strike last trading price was 123, 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 25 Oct HINDUNILVR was trading at 2528.05. The strike last trading price was 123, which was -17.00 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 140, which was 115.00 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 25, 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 25, 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 25, 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 25, 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 25, 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 25, 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 25, 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 25, 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 25, 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 25, 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 25, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
