`
[--[65.84.65.76]--]
HINDUNILVR
Hindustan Unilever Ltd.

2389.2 -75.74 (-3.07%)

Back to Option Chain


Historical option data for HINDUNILVR

14 Nov 2024 04:13 PM IST
HINDUNILVR 28NOV2024 3000 CE
Delta: 0.01
Vega: 0.09
Theta: -0.15
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 2389.20 0.45 -0.10 45.10 132 -111 486
13 Nov 2464.95 0.55 0.00 39.52 220 -14 598
12 Nov 2461.50 0.55 0.00 38.05 20 -14 613
11 Nov 2491.05 0.55 -0.40 35.07 86 -50 627
8 Nov 2507.70 0.95 -0.05 33.44 105 -24 676
7 Nov 2475.50 1 -0.05 34.44 48 3 697
6 Nov 2500.70 1.05 -0.15 32.02 177 67 694
5 Nov 2521.35 1.2 -0.05 30.93 58 41 626
4 Nov 2524.80 1.25 -0.50 30.60 142 -11 584
1 Nov 2537.50 1.75 -0.05 29.12 10 4 592
31 Oct 2528.25 1.8 -0.05 - 117 -30 581
30 Oct 2554.95 1.85 -0.35 - 56 -5 619
29 Oct 2547.65 2.2 -0.60 - 145 61 623
28 Oct 2575.80 2.8 0.25 - 295 33 563
25 Oct 2528.05 2.55 -0.05 - 213 -71 530
24 Oct 2505.10 2.6 -3.10 - 852 154 599
23 Oct 2659.30 5.7 -2.10 - 247 37 442
22 Oct 2681.70 7.8 -1.80 - 77 27 400
21 Oct 2693.55 9.6 -1.00 - 86 40 363
18 Oct 2717.10 10.6 -2.40 - 78 40 321
17 Oct 2738.65 13 -5.95 - 44 3 281
16 Oct 2781.25 18.95 -0.35 - 35 -9 278
15 Oct 2781.45 19.3 -1.20 - 38 15 287
14 Oct 2789.10 20.5 -0.05 - 84 20 271
11 Oct 2783.20 20.55 1.15 - 19 0 253
10 Oct 2754.70 19.4 -1.60 - 77 43 251
9 Oct 2768.95 21 -11.00 - 61 17 209
8 Oct 2818.80 32 -2.00 - 40 12 192
7 Oct 2833.40 34 -2.50 - 20 -1 179
4 Oct 2848.75 36.5 -19.70 - 39 18 180
3 Oct 2893.35 56.2 -5.85 - 84 40 162
1 Oct 2923.75 62.05 -26.65 - 47 11 122
30 Sept 2958.30 88.7 -1.50 - 30 3 111
27 Sept 2966.25 90.2 13.20 - 137 104 105
25 Sept 2948.95 77 13.75 - 2 1 1
17 Sept 2873.50 63.25 0.00 - 0 0 0
16 Sept 2867.10 63.25 0.00 - 0 0 0
13 Sept 2932.95 63.25 0.00 - 0 0 0
12 Sept 2956.40 63.25 0.00 - 0 0 0
11 Sept 2904.15 63.25 0.00 - 0 0 0
10 Sept 2898.60 63.25 0.00 - 0 0 0
9 Sept 2921.80 63.25 0.00 - 0 0 0
6 Sept 2838.95 63.25 0.00 - 0 0 0
5 Sept 2838.45 63.25 0.00 - 0 0 0
4 Sept 2841.25 63.25 - 0 0 0


For Hindustan Unilever Ltd. - strike price 3000 expiring on 28NOV2024

Delta for 3000 CE is 0.01

Historical price for 3000 CE is as follows

On 14 Nov HINDUNILVR was trading at 2389.20. The strike last trading price was 0.45, which was -0.10 lower than the previous day. The implied volatity was 45.10, the open interest changed by -111 which decreased total open position to 486


On 13 Nov HINDUNILVR was trading at 2464.95. The strike last trading price was 0.55, which was 0.00 lower than the previous day. The implied volatity was 39.52, the open interest changed by -14 which decreased total open position to 598


On 12 Nov HINDUNILVR was trading at 2461.50. The strike last trading price was 0.55, which was 0.00 lower than the previous day. The implied volatity was 38.05, the open interest changed by -14 which decreased total open position to 613


On 11 Nov HINDUNILVR was trading at 2491.05. The strike last trading price was 0.55, which was -0.40 lower than the previous day. The implied volatity was 35.07, the open interest changed by -50 which decreased total open position to 627


On 8 Nov HINDUNILVR was trading at 2507.70. The strike last trading price was 0.95, which was -0.05 lower than the previous day. The implied volatity was 33.44, the open interest changed by -24 which decreased total open position to 676


On 7 Nov HINDUNILVR was trading at 2475.50. The strike last trading price was 1, which was -0.05 lower than the previous day. The implied volatity was 34.44, the open interest changed by 3 which increased total open position to 697


On 6 Nov HINDUNILVR was trading at 2500.70. The strike last trading price was 1.05, which was -0.15 lower than the previous day. The implied volatity was 32.02, the open interest changed by 67 which increased total open position to 694


On 5 Nov HINDUNILVR was trading at 2521.35. The strike last trading price was 1.2, which was -0.05 lower than the previous day. The implied volatity was 30.93, the open interest changed by 41 which increased total open position to 626


On 4 Nov HINDUNILVR was trading at 2524.80. The strike last trading price was 1.25, which was -0.50 lower than the previous day. The implied volatity was 30.60, the open interest changed by -11 which decreased total open position to 584


On 1 Nov HINDUNILVR was trading at 2537.50. The strike last trading price was 1.75, which was -0.05 lower than the previous day. The implied volatity was 29.12, the open interest changed by 4 which increased total open position to 592


On 31 Oct HINDUNILVR was trading at 2528.25. The strike last trading price was 1.8, which was -0.05 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 1.85, which was -0.35 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 2.2, which was -0.60 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 2.8, which was 0.25 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 2.55, which was -0.05 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 2.6, which was -3.10 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 5.7, which was -2.10 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 7.8, which was -1.80 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 9.6, 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 18 Oct HINDUNILVR was trading at 2717.10. The strike last trading price was 10.6, which was -2.40 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 13, which was -5.95 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 18.95, which was -0.35 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 19.3, which was -1.20 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 20.5, which was -0.05 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 20.55, which was 1.15 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 19.4, which was -1.60 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 21, which was -11.00 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 32, which was -2.00 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 34, which was -2.50 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 36.5, which was -19.70 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 56.2, which was -5.85 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 62.05, which was -26.65 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 88.7, which was -1.50 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 90.2, which was 13.20 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Sept HINDUNILVR was trading at 2948.95. The strike last trading price was 77, which was 13.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Sept HINDUNILVR was trading at 2873.50. The strike last trading price was 63.25, 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 Sept HINDUNILVR was trading at 2867.10. The strike last trading price was 63.25, 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 13 Sept HINDUNILVR was trading at 2932.95. The strike last trading price was 63.25, 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 12 Sept HINDUNILVR was trading at 2956.40. The strike last trading price was 63.25, 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 Sept HINDUNILVR was trading at 2904.15. The strike last trading price was 63.25, 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 Sept HINDUNILVR was trading at 2898.60. The strike last trading price was 63.25, 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 Sept HINDUNILVR was trading at 2921.80. The strike last trading price was 63.25, 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 6 Sept HINDUNILVR was trading at 2838.95. The strike last trading price was 63.25, 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 5 Sept HINDUNILVR was trading at 2838.45. The strike last trading price was 63.25, 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 4 Sept HINDUNILVR was trading at 2841.25. The strike last trading price was 63.25, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


HINDUNILVR 28NOV2024 3000 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
14 Nov 2389.20 605 69.80 - 4 -2 165
13 Nov 2464.95 535.2 31.95 60.22 1 0 168
12 Nov 2461.50 503.25 0.00 0.00 0 0 0
11 Nov 2491.05 503.25 0.00 0.00 0 0 0
8 Nov 2507.70 503.25 0.00 0.00 0 0 0
7 Nov 2475.50 503.25 0.00 0.00 0 0 0
6 Nov 2500.70 503.25 0.00 0.00 0 -1 0
5 Nov 2521.35 503.25 25.25 71.41 2 0 169
4 Nov 2524.80 478 0.00 0.00 0 0 0
1 Nov 2537.50 478 0.00 0.00 0 14 0
31 Oct 2528.25 478 27.00 - 14 11 166
30 Oct 2554.95 451 -5.00 - 14 12 153
29 Oct 2547.65 456 27.00 - 35 27 133
28 Oct 2575.80 429 -33.75 - 20 16 105
25 Oct 2528.05 462.75 -57.25 - 3 2 89
24 Oct 2505.10 520 210.05 - 68 64 86
23 Oct 2659.30 309.95 0.00 - 3 0 19
22 Oct 2681.70 309.95 3.95 - 5 4 18
21 Oct 2693.55 306 31.20 - 4 2 13
18 Oct 2717.10 274.8 33.10 - 4 2 9
17 Oct 2738.65 241.7 21.90 - 1 0 6
16 Oct 2781.25 219.8 -25.20 - 1 0 5
15 Oct 2781.45 245 0.00 - 0 0 0
14 Oct 2789.10 245 0.00 - 0 0 5
11 Oct 2783.20 245 0.00 - 0 1 0
10 Oct 2754.70 245 15.00 - 1 0 4
9 Oct 2768.95 230 80.05 - 3 2 3
8 Oct 2818.80 149.95 0.00 - 0 0 1
7 Oct 2833.40 149.95 0.00 - 0 0 1
4 Oct 2848.75 149.95 59.90 - 1 0 1
3 Oct 2893.35 90.05 0.00 - 0 0 0
1 Oct 2923.75 90.05 0.00 - 0 0 0
30 Sept 2958.30 90.05 0.00 - 0 1 0
27 Sept 2966.25 90.05 -134.00 - 1 0 0
25 Sept 2948.95 224.05 224.05 - 0 0 0
17 Sept 2873.50 0 0.00 - 0 0 0
16 Sept 2867.10 0 0.00 - 0 0 0
13 Sept 2932.95 0 0.00 - 0 0 0
12 Sept 2956.40 0 0.00 - 0 0 0
11 Sept 2904.15 0 0.00 - 0 0 0
10 Sept 2898.60 0 0.00 - 0 0 0
9 Sept 2921.80 0 0.00 - 0 0 0
6 Sept 2838.95 0 0.00 - 0 0 0
5 Sept 2838.45 0 0.00 - 0 0 0
4 Sept 2841.25 0 - 0 0 0


For Hindustan Unilever Ltd. - strike price 3000 expiring on 28NOV2024

Delta for 3000 PE is -

Historical price for 3000 PE is as follows

On 14 Nov HINDUNILVR was trading at 2389.20. The strike last trading price was 605, which was 69.80 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 165


On 13 Nov HINDUNILVR was trading at 2464.95. The strike last trading price was 535.2, which was 31.95 higher than the previous day. The implied volatity was 60.22, the open interest changed by 0 which decreased total open position to 168


On 12 Nov HINDUNILVR was trading at 2461.50. The strike last trading price was 503.25, 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 503.25, 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 503.25, 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 503.25, 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 6 Nov HINDUNILVR was trading at 2500.70. The strike last trading price was 503.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0


On 5 Nov HINDUNILVR was trading at 2521.35. The strike last trading price was 503.25, which was 25.25 higher than the previous day. The implied volatity was 71.41, the open interest changed by 0 which decreased total open position to 169


On 4 Nov HINDUNILVR was trading at 2524.80. The strike last trading price was 478, 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 478, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 14 which increased total open position to 0


On 31 Oct HINDUNILVR was trading at 2528.25. The strike last trading price was 478, which was 27.00 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 451, which was -5.00 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 456, which was 27.00 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 429, which was -33.75 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 462.75, which was -57.25 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 520, which was 210.05 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 309.95, 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 309.95, which was 3.95 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 306, which was 31.20 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 274.8, which was 33.10 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 241.7, which was 21.90 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 219.8, which was -25.20 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 245, 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 245, 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 245, 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 245, which was 15.00 higher 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 230, which was 80.05 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 149.95, 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 149.95, 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 149.95, which was 59.90 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 90.05, 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 1 Oct HINDUNILVR was trading at 2923.75. The strike last trading price was 90.05, 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 30 Sept HINDUNILVR was trading at 2958.30. The strike last trading price was 90.05, 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 90.05, which was -134.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Sept HINDUNILVR was trading at 2948.95. The strike last trading price was 224.05, which was 224.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Sept HINDUNILVR was trading at 2873.50. 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 Sept HINDUNILVR was trading at 2867.10. 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 13 Sept HINDUNILVR was trading at 2932.95. 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 12 Sept HINDUNILVR was trading at 2956.40. 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 11 Sept HINDUNILVR was trading at 2904.15. 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 Sept HINDUNILVR was trading at 2898.60. 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 Sept HINDUNILVR was trading at 2921.80. 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 6 Sept HINDUNILVR was trading at 2838.95. 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 5 Sept HINDUNILVR was trading at 2838.45. 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 4 Sept HINDUNILVR was trading at 2841.25. 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