HINDUNILVR
Hindustan Unilever Ltd.
Historical option data for HINDUNILVR
20 Dec 2024 04:13 PM IST
| HINDUNILVR 26DEC2024 2700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.07
Theta: -0.25
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2333.90 | 0.35 | -0.20 | 45.19 | 131 | -40 | 675 | |||
| 19 Dec | 2359.85 | 0.55 | 0.00 | 41.38 | 220 | -79 | 715 | |||
| 18 Dec | 2359.20 | 0.55 | -0.20 | 38.85 | 181 | -77 | 797 | |||
| 17 Dec | 2363.25 | 0.75 | 0.00 | 37.89 | 29 | -10 | 876 | |||
| 16 Dec | 2366.15 | 0.75 | -0.15 | 35.88 | 111 | -7 | 890 | |||
| 13 Dec | 2390.10 | 0.9 | 0.10 | 29.64 | 277 | -62 | 898 | |||
| 12 Dec | 2344.95 | 0.8 | -0.15 | 31.95 | 297 | -105 | 960 | |||
| 11 Dec | 2401.35 | 0.95 | -0.25 | 26.54 | 206 | -43 | 1,066 | |||
| 10 Dec | 2397.35 | 1.2 | -0.10 | 27.05 | 468 | -101 | 1,108 | |||
| 9 Dec | 2400.75 | 1.3 | -0.90 | 26.31 | 1,293 | 57 | 1,229 | |||
| 6 Dec | 2483.80 | 2.2 | -0.15 | 19.56 | 624 | 7 | 1,171 | |||
|
|
||||||||||
| 5 Dec | 2494.60 | 2.35 | 0.10 | 18.39 | 1,340 | 101 | 1,161 | |||
| 4 Dec | 2464.50 | 2.25 | -0.45 | 20.21 | 681 | -24 | 1,062 | |||
| 3 Dec | 2482.85 | 2.7 | -0.35 | 19.08 | 655 | 20 | 1,084 | |||
| 2 Dec | 2479.15 | 3.05 | -1.55 | 19.34 | 1,266 | 103 | 1,061 | |||
| 29 Nov | 2496.15 | 4.6 | -0.10 | 18.80 | 2,383 | 270 | 962 | |||
| 28 Nov | 2462.20 | 4.7 | 0.20 | 20.35 | 1,733 | 211 | 698 | |||
| 27 Nov | 2486.90 | 4.5 | -0.80 | 18.35 | 654 | 245 | 486 | |||
| 26 Nov | 2479.20 | 5.3 | -0.10 | 19.37 | 313 | 31 | 243 | |||
| 25 Nov | 2471.45 | 5.4 | 1.40 | 19.34 | 304 | 141 | 212 | |||
| 22 Nov | 2445.25 | 4 | 1.25 | 19.48 | 38 | 9 | 80 | |||
| 21 Nov | 2382.80 | 2.75 | -1.25 | 21.30 | 19 | 2 | 71 | |||
| 20 Nov | 2410.35 | 4 | 0.00 | 20.56 | 5 | -2 | 69 | |||
| 19 Nov | 2410.35 | 4 | -1.00 | 20.56 | 5 | -2 | 69 | |||
| 18 Nov | 2422.90 | 5 | 0.45 | 20.26 | 12 | 7 | 71 | |||
| 14 Nov | 2389.20 | 4.55 | -3.20 | 20.67 | 16 | 3 | 64 | |||
| 13 Nov | 2464.95 | 7.75 | 0.65 | 18.50 | 77 | 53 | 62 | |||
| 12 Nov | 2461.50 | 7.1 | -3.20 | 17.83 | 7 | 3 | 8 | |||
| 11 Nov | 2491.05 | 10.3 | -2.60 | 17.29 | 5 | 4 | 5 | |||
| 8 Nov | 2507.70 | 12.9 | -28.85 | 16.87 | 1 | 0 | 0 | |||
| 7 Nov | 2475.50 | 41.75 | 0.00 | 5.06 | 0 | 0 | 0 | |||
| 6 Nov | 2500.70 | 41.75 | -177.40 | 4.40 | 0 | 0 | 0 | |||
| 1 Nov | 2537.50 | 219.15 | 3.25 | 0 | 0 | 0 | ||||
For Hindustan Unilever Ltd. - strike price 2700 expiring on 26DEC2024
Delta for 2700 CE is 0.01
Historical price for 2700 CE is as follows
On 20 Dec HINDUNILVR was trading at 2333.90. The strike last trading price was 0.35, which was -0.20 lower than the previous day. The implied volatity was 45.19, the open interest changed by -40 which decreased total open position to 675
On 19 Dec HINDUNILVR was trading at 2359.85. The strike last trading price was 0.55, which was 0.00 lower than the previous day. The implied volatity was 41.38, the open interest changed by -79 which decreased total open position to 715
On 18 Dec HINDUNILVR was trading at 2359.20. The strike last trading price was 0.55, which was -0.20 lower than the previous day. The implied volatity was 38.85, the open interest changed by -77 which decreased total open position to 797
On 17 Dec HINDUNILVR was trading at 2363.25. The strike last trading price was 0.75, which was 0.00 lower than the previous day. The implied volatity was 37.89, the open interest changed by -10 which decreased total open position to 876
On 16 Dec HINDUNILVR was trading at 2366.15. The strike last trading price was 0.75, which was -0.15 lower than the previous day. The implied volatity was 35.88, the open interest changed by -7 which decreased total open position to 890
On 13 Dec HINDUNILVR was trading at 2390.10. The strike last trading price was 0.9, which was 0.10 higher than the previous day. The implied volatity was 29.64, the open interest changed by -62 which decreased total open position to 898
On 12 Dec HINDUNILVR was trading at 2344.95. The strike last trading price was 0.8, which was -0.15 lower than the previous day. The implied volatity was 31.95, the open interest changed by -105 which decreased total open position to 960
On 11 Dec HINDUNILVR was trading at 2401.35. The strike last trading price was 0.95, which was -0.25 lower than the previous day. The implied volatity was 26.54, the open interest changed by -43 which decreased total open position to 1066
On 10 Dec HINDUNILVR was trading at 2397.35. The strike last trading price was 1.2, which was -0.10 lower than the previous day. The implied volatity was 27.05, the open interest changed by -101 which decreased total open position to 1108
On 9 Dec HINDUNILVR was trading at 2400.75. The strike last trading price was 1.3, which was -0.90 lower than the previous day. The implied volatity was 26.31, the open interest changed by 57 which increased total open position to 1229
On 6 Dec HINDUNILVR was trading at 2483.80. The strike last trading price was 2.2, which was -0.15 lower than the previous day. The implied volatity was 19.56, the open interest changed by 7 which increased total open position to 1171
On 5 Dec HINDUNILVR was trading at 2494.60. The strike last trading price was 2.35, which was 0.10 higher than the previous day. The implied volatity was 18.39, the open interest changed by 101 which increased total open position to 1161
On 4 Dec HINDUNILVR was trading at 2464.50. The strike last trading price was 2.25, which was -0.45 lower than the previous day. The implied volatity was 20.21, the open interest changed by -24 which decreased total open position to 1062
On 3 Dec HINDUNILVR was trading at 2482.85. The strike last trading price was 2.7, which was -0.35 lower than the previous day. The implied volatity was 19.08, the open interest changed by 20 which increased total open position to 1084
On 2 Dec HINDUNILVR was trading at 2479.15. The strike last trading price was 3.05, which was -1.55 lower than the previous day. The implied volatity was 19.34, the open interest changed by 103 which increased total open position to 1061
On 29 Nov HINDUNILVR was trading at 2496.15. The strike last trading price was 4.6, which was -0.10 lower than the previous day. The implied volatity was 18.80, the open interest changed by 270 which increased total open position to 962
On 28 Nov HINDUNILVR was trading at 2462.20. The strike last trading price was 4.7, which was 0.20 higher than the previous day. The implied volatity was 20.35, the open interest changed by 211 which increased total open position to 698
On 27 Nov HINDUNILVR was trading at 2486.90. The strike last trading price was 4.5, which was -0.80 lower than the previous day. The implied volatity was 18.35, the open interest changed by 245 which increased total open position to 486
On 26 Nov HINDUNILVR was trading at 2479.20. The strike last trading price was 5.3, which was -0.10 lower than the previous day. The implied volatity was 19.37, the open interest changed by 31 which increased total open position to 243
On 25 Nov HINDUNILVR was trading at 2471.45. The strike last trading price was 5.4, which was 1.40 higher than the previous day. The implied volatity was 19.34, the open interest changed by 141 which increased total open position to 212
On 22 Nov HINDUNILVR was trading at 2445.25. The strike last trading price was 4, which was 1.25 higher than the previous day. The implied volatity was 19.48, the open interest changed by 9 which increased total open position to 80
On 21 Nov HINDUNILVR was trading at 2382.80. The strike last trading price was 2.75, which was -1.25 lower than the previous day. The implied volatity was 21.30, the open interest changed by 2 which increased total open position to 71
On 20 Nov HINDUNILVR was trading at 2410.35. The strike last trading price was 4, which was 0.00 lower than the previous day. The implied volatity was 20.56, the open interest changed by -2 which decreased total open position to 69
On 19 Nov HINDUNILVR was trading at 2410.35. The strike last trading price was 4, which was -1.00 lower than the previous day. The implied volatity was 20.56, the open interest changed by -2 which decreased total open position to 69
On 18 Nov HINDUNILVR was trading at 2422.90. The strike last trading price was 5, which was 0.45 higher than the previous day. The implied volatity was 20.26, the open interest changed by 7 which increased total open position to 71
On 14 Nov HINDUNILVR was trading at 2389.20. The strike last trading price was 4.55, which was -3.20 lower than the previous day. The implied volatity was 20.67, the open interest changed by 3 which increased total open position to 64
On 13 Nov HINDUNILVR was trading at 2464.95. The strike last trading price was 7.75, which was 0.65 higher than the previous day. The implied volatity was 18.50, the open interest changed by 53 which increased total open position to 62
On 12 Nov HINDUNILVR was trading at 2461.50. The strike last trading price was 7.1, which was -3.20 lower than the previous day. The implied volatity was 17.83, the open interest changed by 3 which increased total open position to 8
On 11 Nov HINDUNILVR was trading at 2491.05. The strike last trading price was 10.3, which was -2.60 lower than the previous day. The implied volatity was 17.29, the open interest changed by 4 which increased total open position to 5
On 8 Nov HINDUNILVR was trading at 2507.70. The strike last trading price was 12.9, which was -28.85 lower than the previous day. The implied volatity was 16.87, 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 41.75, which was 0.00 lower than the previous day. The implied volatity was 5.06, 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 41.75, which was -177.40 lower than the previous day. The implied volatity was 4.40, 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 219.15, which was lower than the previous day. The implied volatity was 3.25, the open interest changed by 0 which decreased total open position to 0
| HINDUNILVR 26DEC2024 2700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 2333.90 | 363.85 | 22.60 | - | 63 | -22 | 433 |
| 19 Dec | 2359.85 | 341.25 | 1.25 | 70.56 | 44 | -24 | 456 |
| 18 Dec | 2359.20 | 340 | 10.00 | 61.97 | 3 | -2 | 481 |
| 17 Dec | 2363.25 | 330 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 2366.15 | 330 | 20.00 | 39.29 | 1 | 0 | 483 |
| 13 Dec | 2390.10 | 310 | -45.00 | 48.51 | 3 | -1 | 484 |
| 12 Dec | 2344.95 | 355 | 56.00 | 52.77 | 82 | -29 | 489 |
| 11 Dec | 2401.35 | 299 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 2397.35 | 299 | 0.00 | 0.00 | 0 | 1 | 0 |
| 9 Dec | 2400.75 | 299 | 89.50 | 43.56 | 4 | 1 | 518 |
| 6 Dec | 2483.80 | 209.5 | 9.50 | 27.50 | 17 | -1 | 517 |
| 5 Dec | 2494.60 | 200 | -26.00 | 27.40 | 22 | -5 | 521 |
| 4 Dec | 2464.50 | 226 | 17.75 | 26.15 | 20 | 0 | 526 |
| 3 Dec | 2482.85 | 208.25 | 0.20 | 24.02 | 18 | -2 | 527 |
| 2 Dec | 2479.15 | 208.05 | 13.15 | 21.36 | 15 | -1 | 529 |
| 29 Nov | 2496.15 | 194.9 | -29.60 | 20.76 | 322 | 133 | 531 |
| 28 Nov | 2462.20 | 224.5 | 26.50 | 27.16 | 104 | 94 | 398 |
| 27 Nov | 2486.90 | 198 | -2.00 | 19.72 | 114 | 105 | 302 |
| 26 Nov | 2479.20 | 200 | -13.00 | 11.67 | 78 | 69 | 196 |
| 25 Nov | 2471.45 | 213 | -55.00 | 23.35 | 88 | 91 | 124 |
| 22 Nov | 2445.25 | 268 | -32.60 | 34.64 | 10 | 5 | 38 |
| 21 Nov | 2382.80 | 300.6 | 30.60 | 28.70 | 29 | 28 | 32 |
| 20 Nov | 2410.35 | 270 | 0.00 | 19.89 | 2 | 2 | 3 |
| 19 Nov | 2410.35 | 270 | -14.00 | 19.89 | 2 | 1 | 3 |
| 18 Nov | 2422.90 | 284 | 100.50 | 37.28 | 2 | 1 | 1 |
| 14 Nov | 2389.20 | 183.5 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 2464.95 | 183.5 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 2461.50 | 183.5 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 2491.05 | 183.5 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 2507.70 | 183.5 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 2475.50 | 183.5 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 2500.70 | 183.5 | -17.60 | - | 0 | 0 | 0 |
| 1 Nov | 2537.50 | 201.1 | - | 0 | 0 | 0 | |
For Hindustan Unilever Ltd. - strike price 2700 expiring on 26DEC2024
Delta for 2700 PE is -
Historical price for 2700 PE is as follows
On 20 Dec HINDUNILVR was trading at 2333.90. The strike last trading price was 363.85, which was 22.60 higher than the previous day. The implied volatity was -, the open interest changed by -22 which decreased total open position to 433
On 19 Dec HINDUNILVR was trading at 2359.85. The strike last trading price was 341.25, which was 1.25 higher than the previous day. The implied volatity was 70.56, the open interest changed by -24 which decreased total open position to 456
On 18 Dec HINDUNILVR was trading at 2359.20. The strike last trading price was 340, which was 10.00 higher than the previous day. The implied volatity was 61.97, the open interest changed by -2 which decreased total open position to 481
On 17 Dec HINDUNILVR was trading at 2363.25. The strike last trading price was 330, 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 16 Dec HINDUNILVR was trading at 2366.15. The strike last trading price was 330, which was 20.00 higher than the previous day. The implied volatity was 39.29, the open interest changed by 0 which decreased total open position to 483
On 13 Dec HINDUNILVR was trading at 2390.10. The strike last trading price was 310, which was -45.00 lower than the previous day. The implied volatity was 48.51, the open interest changed by -1 which decreased total open position to 484
On 12 Dec HINDUNILVR was trading at 2344.95. The strike last trading price was 355, which was 56.00 higher than the previous day. The implied volatity was 52.77, the open interest changed by -29 which decreased total open position to 489
On 11 Dec HINDUNILVR was trading at 2401.35. The strike last trading price was 299, 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 10 Dec HINDUNILVR was trading at 2397.35. The strike last trading price was 299, 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 9 Dec HINDUNILVR was trading at 2400.75. The strike last trading price was 299, which was 89.50 higher than the previous day. The implied volatity was 43.56, the open interest changed by 1 which increased total open position to 518
On 6 Dec HINDUNILVR was trading at 2483.80. The strike last trading price was 209.5, which was 9.50 higher than the previous day. The implied volatity was 27.50, the open interest changed by -1 which decreased total open position to 517
On 5 Dec HINDUNILVR was trading at 2494.60. The strike last trading price was 200, which was -26.00 lower than the previous day. The implied volatity was 27.40, the open interest changed by -5 which decreased total open position to 521
On 4 Dec HINDUNILVR was trading at 2464.50. The strike last trading price was 226, which was 17.75 higher than the previous day. The implied volatity was 26.15, the open interest changed by 0 which decreased total open position to 526
On 3 Dec HINDUNILVR was trading at 2482.85. The strike last trading price was 208.25, which was 0.20 higher than the previous day. The implied volatity was 24.02, the open interest changed by -2 which decreased total open position to 527
On 2 Dec HINDUNILVR was trading at 2479.15. The strike last trading price was 208.05, which was 13.15 higher than the previous day. The implied volatity was 21.36, the open interest changed by -1 which decreased total open position to 529
On 29 Nov HINDUNILVR was trading at 2496.15. The strike last trading price was 194.9, which was -29.60 lower than the previous day. The implied volatity was 20.76, the open interest changed by 133 which increased total open position to 531
On 28 Nov HINDUNILVR was trading at 2462.20. The strike last trading price was 224.5, which was 26.50 higher than the previous day. The implied volatity was 27.16, the open interest changed by 94 which increased total open position to 398
On 27 Nov HINDUNILVR was trading at 2486.90. The strike last trading price was 198, which was -2.00 lower than the previous day. The implied volatity was 19.72, the open interest changed by 105 which increased total open position to 302
On 26 Nov HINDUNILVR was trading at 2479.20. The strike last trading price was 200, which was -13.00 lower than the previous day. The implied volatity was 11.67, the open interest changed by 69 which increased total open position to 196
On 25 Nov HINDUNILVR was trading at 2471.45. The strike last trading price was 213, which was -55.00 lower than the previous day. The implied volatity was 23.35, the open interest changed by 91 which increased total open position to 124
On 22 Nov HINDUNILVR was trading at 2445.25. The strike last trading price was 268, which was -32.60 lower than the previous day. The implied volatity was 34.64, the open interest changed by 5 which increased total open position to 38
On 21 Nov HINDUNILVR was trading at 2382.80. The strike last trading price was 300.6, which was 30.60 higher than the previous day. The implied volatity was 28.70, the open interest changed by 28 which increased total open position to 32
On 20 Nov HINDUNILVR was trading at 2410.35. The strike last trading price was 270, which was 0.00 lower than the previous day. The implied volatity was 19.89, the open interest changed by 2 which increased total open position to 3
On 19 Nov HINDUNILVR was trading at 2410.35. The strike last trading price was 270, which was -14.00 lower than the previous day. The implied volatity was 19.89, the open interest changed by 1 which increased total open position to 3
On 18 Nov HINDUNILVR was trading at 2422.90. The strike last trading price was 284, which was 100.50 higher than the previous day. The implied volatity was 37.28, the open interest changed by 1 which increased total open position to 1
On 14 Nov HINDUNILVR was trading at 2389.20. The strike last trading price was 183.5, 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 13 Nov HINDUNILVR was trading at 2464.95. The strike last trading price was 183.5, 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 12 Nov HINDUNILVR was trading at 2461.50. The strike last trading price was 183.5, 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 11 Nov HINDUNILVR was trading at 2491.05. The strike last trading price was 183.5, 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 8 Nov HINDUNILVR was trading at 2507.70. The strike last trading price was 183.5, 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 7 Nov HINDUNILVR was trading at 2475.50. The strike last trading price was 183.5, 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 6 Nov HINDUNILVR was trading at 2500.70. The strike last trading price was 183.5, which was -17.60 lower than the previous day. The implied volatity was -, 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 201.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
