HINDUNILVR
Hindustan Unilever Ltd.
Historical option data for HINDUNILVR
16 Sep 2024 04:13 PM IST
| HINDUNILVR 2800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 2867.10 | 84.15 | -65.35 | 4,60,500 | 9,000 | 2,35,500 | ||||
| 13 Sept | 2932.95 | 149.5 | -9.50 | 53,400 | -5,700 | 2,34,300 | ||||
| 12 Sept | 2956.40 | 159 | 30.95 | 53,400 | -19,200 | 2,43,000 | ||||
| 11 Sept | 2904.15 | 128.05 | 8.95 | 96,900 | -42,300 | 2,61,900 | ||||
| 10 Sept | 2898.60 | 119.1 | -14.90 | 75,300 | -8,100 | 3,05,100 | ||||
| 9 Sept | 2921.80 | 134 | 64.00 | 9,48,000 | -54,900 | 3,13,200 | ||||
| 6 Sept | 2838.95 | 70 | -3.35 | 10,18,500 | -29,700 | 3,66,000 | ||||
| 5 Sept | 2838.45 | 73.35 | -2.15 | 9,61,800 | -46,500 | 3,95,700 | ||||
| 4 Sept | 2841.25 | 75.5 | 22.05 | 23,64,900 | -2,21,700 | 4,44,900 | ||||
| 3 Sept | 2794.30 | 53.45 | 2.75 | 23,33,100 | -1,35,600 | 6,66,900 | ||||
| 2 Sept | 2789.05 | 50.7 | -6.65 | 12,68,700 | 76,200 | 8,03,400 | ||||
| 30 Aug | 2778.00 | 57.35 | -0.65 | 23,12,400 | 97,500 | 7,47,000 | ||||
| 29 Aug | 2785.25 | 58 | 5.95 | 29,04,000 | -1,58,700 | 6,50,400 | ||||
| 28 Aug | 2764.35 | 52.05 | -1.35 | 15,81,900 | 3,51,900 | 8,11,800 | ||||
| 27 Aug | 2766.90 | 53.4 | -24.00 | 7,51,200 | 1,59,300 | 4,60,800 | ||||
| 26 Aug | 2821.15 | 77.4 | 3.35 | 7,74,000 | -16,800 | 3,02,700 | ||||
| 23 Aug | 2815.60 | 74.05 | 5.65 | 6,64,200 | -39,000 | 3,16,500 | ||||
| 22 Aug | 2792.80 | 68.4 | -2.60 | 4,29,900 | 68,700 | 3,56,100 | ||||
| 21 Aug | 2791.20 | 71 | 21.00 | 5,18,400 | 1,02,600 | 2,87,100 | ||||
| 20 Aug | 2751.05 | 50 | 2.20 | 1,23,300 | 42,900 | 1,82,400 | ||||
|
|
||||||||||
| 19 Aug | 2742.55 | 47.8 | -0.10 | 1,19,700 | 41,700 | 1,39,500 | ||||
| 16 Aug | 2748.25 | 47.9 | 5.90 | 89,700 | 6,600 | 98,100 | ||||
| 14 Aug | 2722.05 | 42 | -7.00 | 70,500 | 32,700 | 91,800 | ||||
| 13 Aug | 2741.40 | 49 | -2.50 | 45,300 | 27,600 | 58,800 | ||||
| 12 Aug | 2748.70 | 51.5 | 1.45 | 12,300 | 2,700 | 30,900 | ||||
| 9 Aug | 2747.20 | 50.05 | -3.70 | 34,200 | -13,500 | 28,200 | ||||
| 8 Aug | 2733.20 | 53.75 | -5.50 | 29,400 | 19,500 | 41,400 | ||||
| 7 Aug | 2744.05 | 59.25 | -7.75 | 30,300 | 13,500 | 21,900 | ||||
| 6 Aug | 2750.05 | 67 | 8.55 | 7,200 | 5,400 | 8,400 | ||||
| 5 Aug | 2715.90 | 58.45 | 12.00 | 3,300 | 900 | 3,000 | ||||
| 2 Aug | 2692.55 | 46.45 | 18.50 | 2,400 | 1,500 | 1,500 | ||||
| 31 Jul | 2705.65 | 27.95 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 2711.60 | 27.95 | 0 | 0 | 0 | |||||
For Hindustan Unilever Ltd. - strike price 2800 expiring on 26SEP2024
Delta for 2800 CE is -
Historical price for 2800 CE is as follows
On 16 Sept HINDUNILVR was trading at 2867.10. The strike last trading price was 84.15, which was -65.35 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 235500
On 13 Sept HINDUNILVR was trading at 2932.95. The strike last trading price was 149.5, which was -9.50 lower than the previous day. The implied volatity was -, the open interest changed by -5700 which decreased total open position to 234300
On 12 Sept HINDUNILVR was trading at 2956.40. The strike last trading price was 159, which was 30.95 higher than the previous day. The implied volatity was -, the open interest changed by -19200 which decreased total open position to 243000
On 11 Sept HINDUNILVR was trading at 2904.15. The strike last trading price was 128.05, which was 8.95 higher than the previous day. The implied volatity was -, the open interest changed by -42300 which decreased total open position to 261900
On 10 Sept HINDUNILVR was trading at 2898.60. The strike last trading price was 119.1, which was -14.90 lower than the previous day. The implied volatity was -, the open interest changed by -8100 which decreased total open position to 305100
On 9 Sept HINDUNILVR was trading at 2921.80. The strike last trading price was 134, which was 64.00 higher than the previous day. The implied volatity was -, the open interest changed by -54900 which decreased total open position to 313200
On 6 Sept HINDUNILVR was trading at 2838.95. The strike last trading price was 70, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by -29700 which decreased total open position to 366000
On 5 Sept HINDUNILVR was trading at 2838.45. The strike last trading price was 73.35, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by -46500 which decreased total open position to 395700
On 4 Sept HINDUNILVR was trading at 2841.25. The strike last trading price was 75.5, which was 22.05 higher than the previous day. The implied volatity was -, the open interest changed by -221700 which decreased total open position to 444900
On 3 Sept HINDUNILVR was trading at 2794.30. The strike last trading price was 53.45, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by -135600 which decreased total open position to 666900
On 2 Sept HINDUNILVR was trading at 2789.05. The strike last trading price was 50.7, which was -6.65 lower than the previous day. The implied volatity was -, the open interest changed by 76200 which increased total open position to 803400
On 30 Aug HINDUNILVR was trading at 2778.00. The strike last trading price was 57.35, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 97500 which increased total open position to 747000
On 29 Aug HINDUNILVR was trading at 2785.25. The strike last trading price was 58, which was 5.95 higher than the previous day. The implied volatity was -, the open interest changed by -158700 which decreased total open position to 650400
On 28 Aug HINDUNILVR was trading at 2764.35. The strike last trading price was 52.05, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 351900 which increased total open position to 811800
On 27 Aug HINDUNILVR was trading at 2766.90. The strike last trading price was 53.4, which was -24.00 lower than the previous day. The implied volatity was -, the open interest changed by 159300 which increased total open position to 460800
On 26 Aug HINDUNILVR was trading at 2821.15. The strike last trading price was 77.4, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by -16800 which decreased total open position to 302700
On 23 Aug HINDUNILVR was trading at 2815.60. The strike last trading price was 74.05, which was 5.65 higher than the previous day. The implied volatity was -, the open interest changed by -39000 which decreased total open position to 316500
On 22 Aug HINDUNILVR was trading at 2792.80. The strike last trading price was 68.4, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 68700 which increased total open position to 356100
On 21 Aug HINDUNILVR was trading at 2791.20. The strike last trading price was 71, which was 21.00 higher than the previous day. The implied volatity was -, the open interest changed by 102600 which increased total open position to 287100
On 20 Aug HINDUNILVR was trading at 2751.05. The strike last trading price was 50, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 42900 which increased total open position to 182400
On 19 Aug HINDUNILVR was trading at 2742.55. The strike last trading price was 47.8, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 41700 which increased total open position to 139500
On 16 Aug HINDUNILVR was trading at 2748.25. The strike last trading price was 47.9, which was 5.90 higher than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 98100
On 14 Aug HINDUNILVR was trading at 2722.05. The strike last trading price was 42, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by 32700 which increased total open position to 91800
On 13 Aug HINDUNILVR was trading at 2741.40. The strike last trading price was 49, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 27600 which increased total open position to 58800
On 12 Aug HINDUNILVR was trading at 2748.70. The strike last trading price was 51.5, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 30900
On 9 Aug HINDUNILVR was trading at 2747.20. The strike last trading price was 50.05, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by -13500 which decreased total open position to 28200
On 8 Aug HINDUNILVR was trading at 2733.20. The strike last trading price was 53.75, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 41400
On 7 Aug HINDUNILVR was trading at 2744.05. The strike last trading price was 59.25, which was -7.75 lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 21900
On 6 Aug HINDUNILVR was trading at 2750.05. The strike last trading price was 67, which was 8.55 higher than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 8400
On 5 Aug HINDUNILVR was trading at 2715.90. The strike last trading price was 58.45, which was 12.00 higher than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 3000
On 2 Aug HINDUNILVR was trading at 2692.55. The strike last trading price was 46.45, which was 18.50 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 1500
On 31 Jul HINDUNILVR was trading at 2705.65. The strike last trading price was 27.95, 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 29 Jul HINDUNILVR was trading at 2711.60. The strike last trading price was 27.95, 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 2800 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 2867.10 | 10.9 | 5.60 | 16,43,700 | -1,23,300 | 3,62,700 |
| 13 Sept | 2932.95 | 5.3 | 0.40 | 4,54,200 | -18,600 | 4,87,800 |
| 12 Sept | 2956.40 | 4.9 | -3.50 | 4,69,800 | 20,100 | 5,04,900 |
| 11 Sept | 2904.15 | 8.4 | -1.50 | 4,87,500 | -10,500 | 4,84,200 |
| 10 Sept | 2898.60 | 9.9 | -1.00 | 5,13,900 | -28,500 | 4,95,600 |
| 9 Sept | 2921.80 | 10.9 | -13.15 | 17,26,500 | 2,13,600 | 5,26,500 |
| 6 Sept | 2838.95 | 24.05 | -3.05 | 7,41,900 | 300 | 3,12,600 |
| 5 Sept | 2838.45 | 27.1 | -1.55 | 8,73,300 | -74,400 | 3,11,100 |
| 4 Sept | 2841.25 | 28.65 | -16.80 | 12,75,900 | 1,18,200 | 3,85,200 |
| 3 Sept | 2794.30 | 45.45 | -6.95 | 10,14,600 | -11,700 | 2,70,900 |
| 2 Sept | 2789.05 | 52.4 | 1.50 | 4,18,800 | 20,700 | 2,82,000 |
| 30 Aug | 2778.00 | 50.9 | -5.20 | 6,36,600 | 50,400 | 2,59,800 |
| 29 Aug | 2785.25 | 56.1 | -12.15 | 7,03,200 | 44,700 | 2,10,000 |
| 28 Aug | 2764.35 | 68.25 | -1.20 | 1,45,800 | 26,400 | 1,65,300 |
| 27 Aug | 2766.90 | 69.45 | 22.45 | 3,74,400 | 4,200 | 1,37,700 |
| 26 Aug | 2821.15 | 47 | -2.25 | 2,68,200 | 33,000 | 1,33,500 |
| 23 Aug | 2815.60 | 49.25 | -9.25 | 1,35,000 | 39,300 | 1,00,800 |
| 22 Aug | 2792.80 | 58.5 | -0.50 | 60,600 | 17,700 | 61,500 |
| 21 Aug | 2791.20 | 59 | -18.20 | 32,400 | 11,700 | 43,500 |
| 20 Aug | 2751.05 | 77.2 | -2.80 | 9,600 | 0 | 30,600 |
| 19 Aug | 2742.55 | 80 | 5.00 | 6,900 | 1,500 | 30,600 |
| 16 Aug | 2748.25 | 75 | -10.65 | 22,500 | 3,600 | 28,800 |
| 14 Aug | 2722.05 | 85.65 | 2.60 | 29,100 | 8,700 | 10,500 |
| 13 Aug | 2741.40 | 83.05 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 2748.70 | 83.05 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 2747.20 | 83.05 | 0.00 | 0 | 300 | 0 |
| 8 Aug | 2733.20 | 83.05 | 3.05 | 300 | 0 | 1,500 |
| 7 Aug | 2744.05 | 80 | 7.25 | 600 | 300 | 1,200 |
| 6 Aug | 2750.05 | 72.75 | -242.50 | 900 | 600 | 600 |
| 5 Aug | 2715.90 | 315.25 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 2692.55 | 315.25 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 2705.65 | 315.25 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 2711.60 | 315.25 | 0 | 0 | 0 | |
For Hindustan Unilever Ltd. - strike price 2800 expiring on 26SEP2024
Delta for 2800 PE is -
Historical price for 2800 PE is as follows
On 16 Sept HINDUNILVR was trading at 2867.10. The strike last trading price was 10.9, which was 5.60 higher than the previous day. The implied volatity was -, the open interest changed by -123300 which decreased total open position to 362700
On 13 Sept HINDUNILVR was trading at 2932.95. The strike last trading price was 5.3, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by -18600 which decreased total open position to 487800
On 12 Sept HINDUNILVR was trading at 2956.40. The strike last trading price was 4.9, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 20100 which increased total open position to 504900
On 11 Sept HINDUNILVR was trading at 2904.15. The strike last trading price was 8.4, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by -10500 which decreased total open position to 484200
On 10 Sept HINDUNILVR was trading at 2898.60. The strike last trading price was 9.9, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -28500 which decreased total open position to 495600
On 9 Sept HINDUNILVR was trading at 2921.80. The strike last trading price was 10.9, which was -13.15 lower than the previous day. The implied volatity was -, the open interest changed by 213600 which increased total open position to 526500
On 6 Sept HINDUNILVR was trading at 2838.95. The strike last trading price was 24.05, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 312600
On 5 Sept HINDUNILVR was trading at 2838.45. The strike last trading price was 27.1, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by -74400 which decreased total open position to 311100
On 4 Sept HINDUNILVR was trading at 2841.25. The strike last trading price was 28.65, which was -16.80 lower than the previous day. The implied volatity was -, the open interest changed by 118200 which increased total open position to 385200
On 3 Sept HINDUNILVR was trading at 2794.30. The strike last trading price was 45.45, which was -6.95 lower than the previous day. The implied volatity was -, the open interest changed by -11700 which decreased total open position to 270900
On 2 Sept HINDUNILVR was trading at 2789.05. The strike last trading price was 52.4, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 20700 which increased total open position to 282000
On 30 Aug HINDUNILVR was trading at 2778.00. The strike last trading price was 50.9, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by 50400 which increased total open position to 259800
On 29 Aug HINDUNILVR was trading at 2785.25. The strike last trading price was 56.1, which was -12.15 lower than the previous day. The implied volatity was -, the open interest changed by 44700 which increased total open position to 210000
On 28 Aug HINDUNILVR was trading at 2764.35. The strike last trading price was 68.25, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 26400 which increased total open position to 165300
On 27 Aug HINDUNILVR was trading at 2766.90. The strike last trading price was 69.45, which was 22.45 higher than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 137700
On 26 Aug HINDUNILVR was trading at 2821.15. The strike last trading price was 47, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 33000 which increased total open position to 133500
On 23 Aug HINDUNILVR was trading at 2815.60. The strike last trading price was 49.25, which was -9.25 lower than the previous day. The implied volatity was -, the open interest changed by 39300 which increased total open position to 100800
On 22 Aug HINDUNILVR was trading at 2792.80. The strike last trading price was 58.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 17700 which increased total open position to 61500
On 21 Aug HINDUNILVR was trading at 2791.20. The strike last trading price was 59, which was -18.20 lower than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 43500
On 20 Aug HINDUNILVR was trading at 2751.05. The strike last trading price was 77.2, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30600
On 19 Aug HINDUNILVR was trading at 2742.55. The strike last trading price was 80, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 30600
On 16 Aug HINDUNILVR was trading at 2748.25. The strike last trading price was 75, which was -10.65 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 28800
On 14 Aug HINDUNILVR was trading at 2722.05. The strike last trading price was 85.65, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by 8700 which increased total open position to 10500
On 13 Aug HINDUNILVR was trading at 2741.40. The strike last trading price was 83.05, 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 12 Aug HINDUNILVR was trading at 2748.70. The strike last trading price was 83.05, 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 9 Aug HINDUNILVR was trading at 2747.20. The strike last trading price was 83.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 0
On 8 Aug HINDUNILVR was trading at 2733.20. The strike last trading price was 83.05, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1500
On 7 Aug HINDUNILVR was trading at 2744.05. The strike last trading price was 80, which was 7.25 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 1200
On 6 Aug HINDUNILVR was trading at 2750.05. The strike last trading price was 72.75, which was -242.50 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 600
On 5 Aug HINDUNILVR was trading at 2715.90. The strike last trading price was 315.25, 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 2 Aug HINDUNILVR was trading at 2692.55. The strike last trading price was 315.25, 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 31 Jul HINDUNILVR was trading at 2705.65. The strike last trading price was 315.25, 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 29 Jul HINDUNILVR was trading at 2711.60. The strike last trading price was 315.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0