HINDUNILVR
Hindustan Unilever Ltd.
Historical option data for HINDUNILVR
03 Dec 2024 04:13 PM IST
| HINDUNILVR 26DEC2024 2800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.33
Theta: -0.18
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 3 Dec | 2482.85 | 1.15 | -0.10 | 22.36 | 159 | 6 | 786 | |||
| 2 Dec | 2479.15 | 1.25 | -0.40 | 22.37 | 429 | 154 | 781 | |||
| 29 Nov | 2496.15 | 1.65 | -0.20 | 21.08 | 537 | 213 | 627 | |||
| 28 Nov | 2462.20 | 1.85 | 0.30 | 22.59 | 605 | 99 | 417 | |||
| 27 Nov | 2486.90 | 1.55 | -0.80 | 20.38 | 373 | 197 | 318 | |||
| 26 Nov | 2479.20 | 2.35 | 0.25 | 22.03 | 134 | 79 | 116 | |||
| 25 Nov | 2471.45 | 2.1 | 0.10 | 21.41 | 25 | 17 | 37 | |||
| 22 Nov | 2445.25 | 2 | -0.10 | 22.54 | 4 | 2 | 22 | |||
| 21 Nov | 2382.80 | 2.1 | -0.90 | 25.45 | 13 | 11 | 20 | |||
| 20 Nov | 2410.35 | 3 | 0.00 | 24.58 | 3 | 1 | 9 | |||
| 19 Nov | 2410.35 | 3 | -0.10 | 24.58 | 3 | 1 | 9 | |||
| 14 Nov | 2389.20 | 3.1 | -0.80 | 23.98 | 3 | 1 | 8 | |||
| 13 Nov | 2464.95 | 3.9 | -0.35 | 20.56 | 4 | 3 | 7 | |||
| 12 Nov | 2461.50 | 4.25 | -0.50 | 20.87 | 1 | 0 | 3 | |||
| 11 Nov | 2491.05 | 4.75 | 0.00 | 19.49 | 1 | 0 | 2 | |||
| 8 Nov | 2507.70 | 4.75 | 0.00 | 0.00 | 0 | -2 | 0 | |||
| 7 Nov | 2475.50 | 4.75 | -5.20 | 19.00 | 4 | 1 | 5 | |||
| 6 Nov | 2500.70 | 9.95 | -271.50 | 20.67 | 1 | 0 | 3 | |||
| 1 Nov | 2537.50 | 281.45 | 0.00 | 5.50 | 0 | 0 | 0 | |||
| 29 Oct | 2547.65 | 281.45 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 2575.80 | 281.45 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 25 Oct | 2528.05 | 281.45 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 2505.10 | 281.45 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 2659.30 | 281.45 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 2681.70 | 281.45 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 2693.55 | 281.45 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 2717.10 | 281.45 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 2738.65 | 281.45 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 2781.25 | 281.45 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 2781.45 | 281.45 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 2789.10 | 281.45 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 2754.70 | 281.45 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 2818.80 | 281.45 | 281.45 | - | 0 | 0 | 0 | |||
| 7 Oct | 2833.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 2848.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 2893.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 2923.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 2958.30 | 0 | - | 0 | 0 | 0 | ||||
For Hindustan Unilever Ltd. - strike price 2800 expiring on 26DEC2024
Delta for 2800 CE is 0.02
Historical price for 2800 CE is as follows
On 3 Dec HINDUNILVR was trading at 2482.85. The strike last trading price was 1.15, which was -0.10 lower than the previous day. The implied volatity was 22.36, the open interest changed by 6 which increased total open position to 786
On 2 Dec HINDUNILVR was trading at 2479.15. The strike last trading price was 1.25, which was -0.40 lower than the previous day. The implied volatity was 22.37, the open interest changed by 154 which increased total open position to 781
On 29 Nov HINDUNILVR was trading at 2496.15. The strike last trading price was 1.65, which was -0.20 lower than the previous day. The implied volatity was 21.08, the open interest changed by 213 which increased total open position to 627
On 28 Nov HINDUNILVR was trading at 2462.20. The strike last trading price was 1.85, which was 0.30 higher than the previous day. The implied volatity was 22.59, the open interest changed by 99 which increased total open position to 417
On 27 Nov HINDUNILVR was trading at 2486.90. The strike last trading price was 1.55, which was -0.80 lower than the previous day. The implied volatity was 20.38, the open interest changed by 197 which increased total open position to 318
On 26 Nov HINDUNILVR was trading at 2479.20. The strike last trading price was 2.35, which was 0.25 higher than the previous day. The implied volatity was 22.03, the open interest changed by 79 which increased total open position to 116
On 25 Nov HINDUNILVR was trading at 2471.45. The strike last trading price was 2.1, which was 0.10 higher than the previous day. The implied volatity was 21.41, the open interest changed by 17 which increased total open position to 37
On 22 Nov HINDUNILVR was trading at 2445.25. The strike last trading price was 2, which was -0.10 lower than the previous day. The implied volatity was 22.54, the open interest changed by 2 which increased total open position to 22
On 21 Nov HINDUNILVR was trading at 2382.80. The strike last trading price was 2.1, which was -0.90 lower than the previous day. The implied volatity was 25.45, the open interest changed by 11 which increased total open position to 20
On 20 Nov HINDUNILVR was trading at 2410.35. The strike last trading price was 3, which was 0.00 lower than the previous day. The implied volatity was 24.58, the open interest changed by 1 which increased total open position to 9
On 19 Nov HINDUNILVR was trading at 2410.35. The strike last trading price was 3, which was -0.10 lower than the previous day. The implied volatity was 24.58, the open interest changed by 1 which increased total open position to 9
On 14 Nov HINDUNILVR was trading at 2389.20. The strike last trading price was 3.1, which was -0.80 lower than the previous day. The implied volatity was 23.98, the open interest changed by 1 which increased total open position to 8
On 13 Nov HINDUNILVR was trading at 2464.95. The strike last trading price was 3.9, which was -0.35 lower than the previous day. The implied volatity was 20.56, the open interest changed by 3 which increased total open position to 7
On 12 Nov HINDUNILVR was trading at 2461.50. The strike last trading price was 4.25, which was -0.50 lower than the previous day. The implied volatity was 20.87, the open interest changed by 0 which decreased total open position to 3
On 11 Nov HINDUNILVR was trading at 2491.05. The strike last trading price was 4.75, which was 0.00 lower than the previous day. The implied volatity was 19.49, the open interest changed by 0 which decreased total open position to 2
On 8 Nov HINDUNILVR was trading at 2507.70. The strike last trading price was 4.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 7 Nov HINDUNILVR was trading at 2475.50. The strike last trading price was 4.75, which was -5.20 lower than the previous day. The implied volatity was 19.00, the open interest changed by 1 which increased total open position to 5
On 6 Nov HINDUNILVR was trading at 2500.70. The strike last trading price was 9.95, which was -271.50 lower than the previous day. The implied volatity was 20.67, the open interest changed by 0 which decreased total open position to 3
On 1 Nov HINDUNILVR was trading at 2537.50. The strike last trading price was 281.45, which was 0.00 lower than the previous day. The implied volatity was 5.50, 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 281.45, 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 28 Oct HINDUNILVR was trading at 2575.80. The strike last trading price was 281.45, 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 25 Oct HINDUNILVR was trading at 2528.05. The strike last trading price was 281.45, 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 24 Oct HINDUNILVR was trading at 2505.10. The strike last trading price was 281.45, 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 23 Oct HINDUNILVR was trading at 2659.30. The strike last trading price was 281.45, 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 281.45, 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 281.45, 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 281.45, 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 281.45, 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 281.45, 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 281.45, 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 281.45, 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 281.45, 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 8 Oct HINDUNILVR was trading at 2818.80. The strike last trading price was 281.45, which was 281.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct HINDUNILVR was trading at 2833.40. 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 4 Oct HINDUNILVR was trading at 2848.75. 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 3 Oct HINDUNILVR was trading at 2893.35. 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 1 Oct HINDUNILVR was trading at 2923.75. 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 30 Sept HINDUNILVR was trading at 2958.30. 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 2800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.91
Vega: 0.97
Theta: 0.03
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 3 Dec | 2482.85 | 308 | 8.10 | 32.23 | 1 | 0 | 451 |
| 2 Dec | 2479.15 | 299.9 | 0.00 | 0.00 | 0 | -6 | 0 |
| 29 Nov | 2496.15 | 299.9 | -20.10 | 32.79 | 20 | -6 | 451 |
| 28 Nov | 2462.20 | 320 | 28.50 | 32.01 | 104 | 87 | 456 |
| 27 Nov | 2486.90 | 291.5 | -9.50 | 16.24 | 226 | 215 | 369 |
| 26 Nov | 2479.20 | 301 | 2.20 | 21.63 | 115 | 113 | 152 |
| 25 Nov | 2471.45 | 298.8 | -47.20 | - | 23 | 10 | 21 |
| 22 Nov | 2445.25 | 346 | -17.45 | 28.81 | 7 | 3 | 14 |
| 21 Nov | 2382.80 | 363.45 | 15.45 | - | 2 | 0 | 9 |
| 20 Nov | 2410.35 | 348 | 0.00 | - | 4 | 4 | 8 |
| 19 Nov | 2410.35 | 348 | -32.00 | - | 4 | 3 | 8 |
| 14 Nov | 2389.20 | 380 | 103.70 | 26.34 | 1 | 0 | 4 |
| 13 Nov | 2464.95 | 276.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 2461.50 | 276.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 2491.05 | 276.3 | 0.00 | 0.00 | 0 | 1 | 0 |
| 8 Nov | 2507.70 | 276.3 | -15.75 | 25.45 | 1 | 0 | 3 |
| 7 Nov | 2475.50 | 292.05 | -27.95 | 22.46 | 1 | 0 | 2 |
| 6 Nov | 2500.70 | 320 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 2537.50 | 320 | 0.00 | 0.00 | 0 | 0 | 2 |
| 29 Oct | 2547.65 | 320 | 0.00 | - | 0 | 0 | 2 |
| 28 Oct | 2575.80 | 320 | 0.00 | - | 0 | 0 | 2 |
| 25 Oct | 2528.05 | 320 | 0.00 | - | 0 | 0 | 2 |
| 24 Oct | 2505.10 | 320 | 257.00 | - | 1 | 0 | 1 |
| 23 Oct | 2659.30 | 63 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 2681.70 | 63 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 2693.55 | 63 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 2717.10 | 63 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 2738.65 | 63 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 2781.25 | 63 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 2781.45 | 63 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 2789.10 | 63 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 2754.70 | 63 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 2818.80 | 63 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 2833.40 | 63 | 0.00 | - | 0 | 1 | 0 |
| 4 Oct | 2848.75 | 63 | 18.15 | - | 1 | 0 | 0 |
| 3 Oct | 2893.35 | 44.85 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 2923.75 | 44.85 | 44.85 | - | 0 | 0 | 0 |
| 30 Sept | 2958.30 | 0 | - | 0 | 0 | 0 | |
For Hindustan Unilever Ltd. - strike price 2800 expiring on 26DEC2024
Delta for 2800 PE is -0.91
Historical price for 2800 PE is as follows
On 3 Dec HINDUNILVR was trading at 2482.85. The strike last trading price was 308, which was 8.10 higher than the previous day. The implied volatity was 32.23, the open interest changed by 0 which decreased total open position to 451
On 2 Dec HINDUNILVR was trading at 2479.15. The strike last trading price was 299.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -6 which decreased total open position to 0
On 29 Nov HINDUNILVR was trading at 2496.15. The strike last trading price was 299.9, which was -20.10 lower than the previous day. The implied volatity was 32.79, the open interest changed by -6 which decreased total open position to 451
On 28 Nov HINDUNILVR was trading at 2462.20. The strike last trading price was 320, which was 28.50 higher than the previous day. The implied volatity was 32.01, the open interest changed by 87 which increased total open position to 456
On 27 Nov HINDUNILVR was trading at 2486.90. The strike last trading price was 291.5, which was -9.50 lower than the previous day. The implied volatity was 16.24, the open interest changed by 215 which increased total open position to 369
On 26 Nov HINDUNILVR was trading at 2479.20. The strike last trading price was 301, which was 2.20 higher than the previous day. The implied volatity was 21.63, the open interest changed by 113 which increased total open position to 152
On 25 Nov HINDUNILVR was trading at 2471.45. The strike last trading price was 298.8, which was -47.20 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 21
On 22 Nov HINDUNILVR was trading at 2445.25. The strike last trading price was 346, which was -17.45 lower than the previous day. The implied volatity was 28.81, the open interest changed by 3 which increased total open position to 14
On 21 Nov HINDUNILVR was trading at 2382.80. The strike last trading price was 363.45, which was 15.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 20 Nov HINDUNILVR was trading at 2410.35. The strike last trading price was 348, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 8
On 19 Nov HINDUNILVR was trading at 2410.35. The strike last trading price was 348, which was -32.00 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 8
On 14 Nov HINDUNILVR was trading at 2389.20. The strike last trading price was 380, which was 103.70 higher than the previous day. The implied volatity was 26.34, the open interest changed by 0 which decreased total open position to 4
On 13 Nov HINDUNILVR was trading at 2464.95. The strike last trading price was 276.3, 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 276.3, 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 276.3, 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 8 Nov HINDUNILVR was trading at 2507.70. The strike last trading price was 276.3, which was -15.75 lower than the previous day. The implied volatity was 25.45, the open interest changed by 0 which decreased total open position to 3
On 7 Nov HINDUNILVR was trading at 2475.50. The strike last trading price was 292.05, which was -27.95 lower than the previous day. The implied volatity was 22.46, the open interest changed by 0 which decreased total open position to 2
On 6 Nov HINDUNILVR was trading at 2500.70. The strike last trading price was 320, 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 320, 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 2
On 29 Oct HINDUNILVR was trading at 2547.65. The strike last trading price was 320, 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 320, 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 320, 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 320, which was 257.00 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 63, 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 63, 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 63, 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 63, 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 63, 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 63, 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 63, 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 63, 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 63, 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 8 Oct HINDUNILVR was trading at 2818.80. The strike last trading price was 63, 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 7 Oct HINDUNILVR was trading at 2833.40. The strike last trading price was 63, 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 4 Oct HINDUNILVR was trading at 2848.75. The strike last trading price was 63, which was 18.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct HINDUNILVR was trading at 2893.35. The strike last trading price was 44.85, 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 1 Oct HINDUNILVR was trading at 2923.75. The strike last trading price was 44.85, which was 44.85 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept HINDUNILVR was trading at 2958.30. 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
