HINDUNILVR
Hindustan Unilever Ltd.
Historical option data for HINDUNILVR
21 Nov 2024 04:13 PM IST
| HINDUNILVR 28NOV2024 2900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 2382.80 | 0.25 | -0.15 | - | 14 | -12 | 264 | |||
| 20 Nov | 2410.35 | 0.4 | 0.00 | 46.76 | 83 | -56 | 280 | |||
| 19 Nov | 2410.35 | 0.4 | -0.20 | 46.76 | 83 | -52 | 280 | |||
| 18 Nov | 2422.90 | 0.6 | -0.10 | 45.12 | 106 | -41 | 340 | |||
| 14 Nov | 2389.20 | 0.7 | 0.00 | 41.16 | 106 | -40 | 382 | |||
| 13 Nov | 2464.95 | 0.7 | 0.15 | 34.38 | 58 | -20 | 422 | |||
| 12 Nov | 2461.50 | 0.55 | -0.10 | 32.17 | 116 | -50 | 448 | |||
| 11 Nov | 2491.05 | 0.65 | -0.35 | 30.01 | 35 | -7 | 498 | |||
|
|
||||||||||
| 8 Nov | 2507.70 | 1 | 0.00 | 28.04 | 36 | 4 | 504 | |||
| 7 Nov | 2475.50 | 1 | -0.40 | 28.97 | 31 | -16 | 500 | |||
| 6 Nov | 2500.70 | 1.4 | -0.10 | 27.73 | 66 | 4 | 515 | |||
| 5 Nov | 2521.35 | 1.5 | -0.05 | 26.49 | 76 | 3 | 510 | |||
| 4 Nov | 2524.80 | 1.55 | -0.50 | 26.16 | 180 | -3 | 506 | |||
| 1 Nov | 2537.50 | 2.05 | -0.10 | 24.52 | 82 | 46 | 509 | |||
| 31 Oct | 2528.25 | 2.15 | -0.95 | - | 254 | 60 | 454 | |||
| 30 Oct | 2554.95 | 3.1 | 0.30 | - | 45 | 15 | 395 | |||
| 29 Oct | 2547.65 | 2.8 | -1.45 | - | 223 | 50 | 381 | |||
| 28 Oct | 2575.80 | 4.25 | 0.45 | - | 306 | 39 | 329 | |||
| 25 Oct | 2528.05 | 3.8 | 0.10 | - | 215 | -55 | 290 | |||
| 24 Oct | 2505.10 | 3.7 | -7.55 | - | 811 | 107 | 344 | |||
| 23 Oct | 2659.30 | 11.25 | -4.45 | - | 171 | 44 | 233 | |||
| 22 Oct | 2681.70 | 15.7 | -1.65 | - | 51 | 10 | 189 | |||
| 21 Oct | 2693.55 | 17.35 | -3.65 | - | 97 | 0 | 178 | |||
| 18 Oct | 2717.10 | 21 | -5.15 | - | 80 | 21 | 177 | |||
| 17 Oct | 2738.65 | 26.15 | -10.40 | - | 80 | 7 | 154 | |||
| 16 Oct | 2781.25 | 36.55 | -2.45 | - | 72 | 16 | 148 | |||
| 15 Oct | 2781.45 | 39 | -4.35 | - | 34 | 10 | 132 | |||
| 14 Oct | 2789.10 | 43.35 | 3.35 | - | 84 | 28 | 122 | |||
| 11 Oct | 2783.20 | 40 | 4.00 | - | 11 | 0 | 93 | |||
| 10 Oct | 2754.70 | 36 | -9.00 | - | 35 | 17 | 92 | |||
| 9 Oct | 2768.95 | 45 | -17.00 | - | 75 | 51 | 75 | |||
| 8 Oct | 2818.80 | 62 | -9.00 | - | 15 | 8 | 23 | |||
| 7 Oct | 2833.40 | 71 | -1.00 | - | 9 | 6 | 14 | |||
| 4 Oct | 2848.75 | 72 | -110.45 | - | 12 | 8 | 8 | |||
| 3 Oct | 2893.35 | 182.45 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 2923.75 | 182.45 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 2958.30 | 182.45 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 2966.25 | 182.45 | - | 0 | 0 | 0 | ||||
For Hindustan Unilever Ltd. - strike price 2900 expiring on 28NOV2024
Delta for 2900 CE is -
Historical price for 2900 CE is as follows
On 21 Nov HINDUNILVR was trading at 2382.80. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 264
On 20 Nov HINDUNILVR was trading at 2410.35. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was 46.76, the open interest changed by -56 which decreased total open position to 280
On 19 Nov HINDUNILVR was trading at 2410.35. The strike last trading price was 0.4, which was -0.20 lower than the previous day. The implied volatity was 46.76, the open interest changed by -52 which decreased total open position to 280
On 18 Nov HINDUNILVR was trading at 2422.90. The strike last trading price was 0.6, which was -0.10 lower than the previous day. The implied volatity was 45.12, the open interest changed by -41 which decreased total open position to 340
On 14 Nov HINDUNILVR was trading at 2389.20. The strike last trading price was 0.7, which was 0.00 lower than the previous day. The implied volatity was 41.16, the open interest changed by -40 which decreased total open position to 382
On 13 Nov HINDUNILVR was trading at 2464.95. The strike last trading price was 0.7, which was 0.15 higher than the previous day. The implied volatity was 34.38, the open interest changed by -20 which decreased total open position to 422
On 12 Nov HINDUNILVR was trading at 2461.50. The strike last trading price was 0.55, which was -0.10 lower than the previous day. The implied volatity was 32.17, the open interest changed by -50 which decreased total open position to 448
On 11 Nov HINDUNILVR was trading at 2491.05. The strike last trading price was 0.65, which was -0.35 lower than the previous day. The implied volatity was 30.01, the open interest changed by -7 which decreased total open position to 498
On 8 Nov HINDUNILVR was trading at 2507.70. The strike last trading price was 1, which was 0.00 lower than the previous day. The implied volatity was 28.04, the open interest changed by 4 which increased total open position to 504
On 7 Nov HINDUNILVR was trading at 2475.50. The strike last trading price was 1, which was -0.40 lower than the previous day. The implied volatity was 28.97, the open interest changed by -16 which decreased total open position to 500
On 6 Nov HINDUNILVR was trading at 2500.70. The strike last trading price was 1.4, which was -0.10 lower than the previous day. The implied volatity was 27.73, the open interest changed by 4 which increased total open position to 515
On 5 Nov HINDUNILVR was trading at 2521.35. The strike last trading price was 1.5, which was -0.05 lower than the previous day. The implied volatity was 26.49, the open interest changed by 3 which increased total open position to 510
On 4 Nov HINDUNILVR was trading at 2524.80. The strike last trading price was 1.55, which was -0.50 lower than the previous day. The implied volatity was 26.16, the open interest changed by -3 which decreased total open position to 506
On 1 Nov HINDUNILVR was trading at 2537.50. The strike last trading price was 2.05, which was -0.10 lower than the previous day. The implied volatity was 24.52, the open interest changed by 46 which increased total open position to 509
On 31 Oct HINDUNILVR was trading at 2528.25. The strike last trading price was 2.15, which was -0.95 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 3.1, which was 0.30 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 2.8, which was -1.45 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 4.25, which was 0.45 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 3.8, which was 0.10 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 3.7, which was -7.55 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 11.25, which was -4.45 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 15.7, which was -1.65 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 17.35, which was -3.65 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 21, which was -5.15 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 26.15, which was -10.40 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 36.55, which was -2.45 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 39, which was -4.35 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 43.35, which was 3.35 higher 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 40, which was 4.00 higher 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 36, which was -9.00 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 45, 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 8 Oct HINDUNILVR was trading at 2818.80. The strike last trading price was 62, which was -9.00 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 71, which was -1.00 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 72, which was -110.45 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 182.45, 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 1 Oct HINDUNILVR was trading at 2923.75. The strike last trading price was 182.45, 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 30 Sept HINDUNILVR was trading at 2958.30. The strike last trading price was 182.45, 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 27 Sept HINDUNILVR was trading at 2966.25. The strike last trading price was 182.45, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| HINDUNILVR 28NOV2024 2900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 2382.80 | 513.9 | 49.90 | - | 2 | -1 | 184 |
| 20 Nov | 2410.35 | 464 | 0.00 | - | 5 | -5 | 186 |
| 19 Nov | 2410.35 | 464 | -40.00 | - | 5 | -4 | 186 |
| 18 Nov | 2422.90 | 504 | 69.00 | - | 1 | 0 | 191 |
| 14 Nov | 2389.20 | 435 | 0.00 | 0.00 | 0 | 5 | 0 |
| 13 Nov | 2464.95 | 435 | 22.00 | 51.09 | 7 | 1 | 187 |
| 12 Nov | 2461.50 | 413 | 31.00 | - | 79 | -75 | 190 |
| 11 Nov | 2491.05 | 382 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 2507.70 | 382 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 2475.50 | 382 | 0.00 | 0.00 | 0 | 1 | 0 |
| 6 Nov | 2500.70 | 382 | -20.60 | 38.98 | 1 | 0 | 264 |
| 5 Nov | 2521.35 | 402.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 2524.80 | 402.6 | 24.60 | 58.78 | 1 | 0 | 264 |
| 1 Nov | 2537.50 | 378 | 0.00 | 51.66 | 2 | 0 | 262 |
| 31 Oct | 2528.25 | 378 | 28.00 | - | 40 | 21 | 261 |
| 30 Oct | 2554.95 | 350 | -15.00 | - | 32 | 30 | 238 |
| 29 Oct | 2547.65 | 365 | 35.00 | - | 19 | 10 | 207 |
| 28 Oct | 2575.80 | 330 | -50.00 | - | 60 | 51 | 196 |
| 25 Oct | 2528.05 | 380 | -38.00 | - | 6 | 5 | 145 |
| 24 Oct | 2505.10 | 418 | 178.00 | - | 4 | 2 | 139 |
| 23 Oct | 2659.30 | 240 | 15.20 | - | 33 | 32 | 136 |
| 22 Oct | 2681.70 | 224.8 | 8.40 | - | 3 | 2 | 103 |
| 21 Oct | 2693.55 | 216.4 | 31.80 | - | 2 | 1 | 100 |
| 18 Oct | 2717.10 | 184.6 | 24.60 | - | 91 | 85 | 93 |
| 17 Oct | 2738.65 | 160 | 17.00 | - | 5 | 3 | 6 |
| 16 Oct | 2781.25 | 143 | 13.00 | - | 1 | 0 | 2 |
| 15 Oct | 2781.45 | 130 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 2789.10 | 130 | 0.00 | - | 0 | 0 | 2 |
| 11 Oct | 2783.20 | 130 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 2754.70 | 130 | 0.00 | - | 0 | 1 | 0 |
| 9 Oct | 2768.95 | 130 | 34.00 | - | 1 | 0 | 1 |
| 8 Oct | 2818.80 | 96 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 2833.40 | 96 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 2848.75 | 96 | 26.30 | - | 2 | 0 | 1 |
| 3 Oct | 2893.35 | 69.7 | 0.00 | - | 0 | 1 | 0 |
| 1 Oct | 2923.75 | 69.7 | 9.65 | - | 1 | 0 | 0 |
| 30 Sept | 2958.30 | 60.05 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 2966.25 | 60.05 | - | 0 | 0 | 0 | |
For Hindustan Unilever Ltd. - strike price 2900 expiring on 28NOV2024
Delta for 2900 PE is -
Historical price for 2900 PE is as follows
On 21 Nov HINDUNILVR was trading at 2382.80. The strike last trading price was 513.9, which was 49.90 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 184
On 20 Nov HINDUNILVR was trading at 2410.35. The strike last trading price was 464, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 186
On 19 Nov HINDUNILVR was trading at 2410.35. The strike last trading price was 464, which was -40.00 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 186
On 18 Nov HINDUNILVR was trading at 2422.90. The strike last trading price was 504, which was 69.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 191
On 14 Nov HINDUNILVR was trading at 2389.20. The strike last trading price was 435, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 13 Nov HINDUNILVR was trading at 2464.95. The strike last trading price was 435, which was 22.00 higher than the previous day. The implied volatity was 51.09, the open interest changed by 1 which increased total open position to 187
On 12 Nov HINDUNILVR was trading at 2461.50. The strike last trading price was 413, which was 31.00 higher than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 190
On 11 Nov HINDUNILVR was trading at 2491.05. The strike last trading price was 382, 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 382, 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 7 Nov HINDUNILVR was trading at 2475.50. The strike last trading price was 382, 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 6 Nov HINDUNILVR was trading at 2500.70. The strike last trading price was 382, which was -20.60 lower than the previous day. The implied volatity was 38.98, the open interest changed by 0 which decreased total open position to 264
On 5 Nov HINDUNILVR was trading at 2521.35. The strike last trading price was 402.6, 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 4 Nov HINDUNILVR was trading at 2524.80. The strike last trading price was 402.6, which was 24.60 higher than the previous day. The implied volatity was 58.78, the open interest changed by 0 which decreased total open position to 264
On 1 Nov HINDUNILVR was trading at 2537.50. The strike last trading price was 378, which was 0.00 lower than the previous day. The implied volatity was 51.66, the open interest changed by 0 which decreased total open position to 262
On 31 Oct HINDUNILVR was trading at 2528.25. The strike last trading price was 378, which was 28.00 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 350, which was -15.00 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 365, which was 35.00 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 330, which was -50.00 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 380, which was -38.00 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 418, which was 178.00 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 240, which was 15.20 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 224.8, which was 8.40 higher 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 216.4, which was 31.80 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 184.6, which was 24.60 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 160, which was 17.00 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 143, which was 13.00 higher 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 130, 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 130, 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 130, 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 130, 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 130, which was 34.00 higher 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 96, 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 96, 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 96, which was 26.30 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 69.7, 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 69.7, which was 9.65 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 60.05, 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 27 Sept HINDUNILVR was trading at 2966.25. The strike last trading price was 60.05, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
