HINDUNILVR

Hindustan Unilever Ltd.

2293.5 +32.90 (1.46%)

L: 2252 H: 2299

Back to Option Chain

Historical option data for HINDUNILVR
15 Dec 2025 04:12 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

HINDUNILVR 30-DEC-2025 2000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	2293.50	267.1 ₹ 80,130	-47.9 -14370.00	-	0 0	0 0	0 0
12 Dec	2260.60	267.1 ₹ 80,130	-47.9 -14370.00	-	8 2,400	3 900	4 1,200
11 Dec	2305.60	315 ₹ 94,500	-171.1 -51330.00	-	0 0	0 0	1 300
10 Dec	2301.70	315 ₹ 94,500	-171.1 -51330.00	-	0 0	0 0	1 300
9 Dec	2306.50	315 ₹ 94,500	-171.1 -51330.00	-	1 300	0 0	0 0
8 Dec	2314.00	486.1 ₹ 1,45,830	0 0.00	-	0 0	0 0	0 0
5 Dec	2422.00	486.1 ₹ 1,45,830	0 0.00	-	0 0	-1 -300	0 0

4 Dec	2462.20	486.1 ₹ 1,45,830	0 0.00	51.84	1 300	0 0	5 1,500
3 Dec	2448.00	486.1 ₹ 1,45,830	16.1 4830.00	-	0 0	0 0	0 0
2 Dec	2477.80	486.1 ₹ 1,45,830	16.1 4830.00	-	0 0	2 600	0 0
1 Dec	2464.50	486.1 ₹ 1,45,830	16.1 4830.00	47.45	4 1,200	2 600	5 1,500
28 Nov	2466.60	470 ₹ 1,41,000	16 4800.00	-	1 300	0 0	2 600
27 Nov	2451.70	454 ₹ 1,36,200	24 7200.00	-	1 300	0 0	1 300
26 Nov	2425.20	430 ₹ 1,29,000	-116.3 -34890.00	0.80	2 600	1 300	1 300
24 Nov	2424.20	546.3 ₹ 1,63,890	0 0.00	-	0 0	0 0	0 0

For Hindustan Unilever Ltd. - strike price 2000 expiring on 30DEC2025

Delta for 2000 CE is -

Historical price for 2000 CE is as follows

On 15 Dec HINDUNILVR was trading at 2293.50. The strike last trading price was 267.1, which was -47.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec HINDUNILVR was trading at 2260.60. The strike last trading price was 267.1, which was -47.9 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 4

On 11 Dec HINDUNILVR was trading at 2305.60. The strike last trading price was 315, which was -171.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 10 Dec HINDUNILVR was trading at 2301.70. The strike last trading price was 315, which was -171.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 9 Dec HINDUNILVR was trading at 2306.50. The strike last trading price was 315, which was -171.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec HINDUNILVR was trading at 2314.00. The strike last trading price was 486.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 5 Dec HINDUNILVR was trading at 2422.00. The strike last trading price was 486.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 4 Dec HINDUNILVR was trading at 2462.20. The strike last trading price was 486.1, which was 0 lower than the previous day. The implied volatity was 51.84, the open interest changed by 0 which decreased total open position to 5

On 3 Dec HINDUNILVR was trading at 2448.00. The strike last trading price was 486.1, which was 16.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec HINDUNILVR was trading at 2477.80. The strike last trading price was 486.1, which was 16.1 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 1 Dec HINDUNILVR was trading at 2464.50. The strike last trading price was 486.1, which was 16.1 higher than the previous day. The implied volatity was 47.45, the open interest changed by 2 which increased total open position to 5

On 28 Nov HINDUNILVR was trading at 2466.60. The strike last trading price was 470, which was 16 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 27 Nov HINDUNILVR was trading at 2451.70. The strike last trading price was 454, which was 24 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 26 Nov HINDUNILVR was trading at 2425.20. The strike last trading price was 430, which was -116.3 lower than the previous day. The implied volatity was 0.80, the open interest changed by 1 which increased total open position to 1

On 24 Nov HINDUNILVR was trading at 2424.20. The strike last trading price was 546.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

HINDUNILVR 30DEC2025 2000 PE
Delta: -0.01 Vega: 0.15 Theta: -0.15 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	2293.50	0.65 ₹ 195	-0.85 -255.00	31.04	351 1,05,300	-185 -55,500	301 90,300
12 Dec	2260.60	1.6 ₹ 480	1.05 315.00	30.58	570 1,71,000	357 1,07,100	484 1,45,200
11 Dec	2305.60	0.55 ₹ 165	0.05 15.00	28.67	2 600	0 0	129 38,700
10 Dec	2301.70	0.5 ₹ 150	-0.1 -30.00	27.18	14 4,200	1 300	129 38,700
9 Dec	2306.50	0.6 ₹ 180	-0.2 -60.00	27.55	66 19,800	-46 -13,800	129 38,700
8 Dec	2314.00	0.7 ₹ 210	-0.4 -120.00	28.13	131 39,300	42 12,600	184 55,200
5 Dec	2422.00	1.2 ₹ 360	1.1 330.00	30.32	263 78,900	-226 -67,800	142 42,600
4 Dec	2462.20	0.1 ₹ 30	0.05 15.00	-	0 0	-19 -5,700	0 0
3 Dec	2448.00	0.1 ₹ 30	0.05 15.00	26.55	27 8,100	0 0	387 1,16,100
2 Dec	2477.80	0.05 ₹ 15	-0.15 -45.00	26.05	490 1,47,000	81 24,300	387 1,16,100
1 Dec	2464.50	0.2 ₹ 60	-0.15 -45.00	28.51	179 53,700	93 27,900	281 84,300
28 Nov	2466.60	0.35 ₹ 105	0 0.00	29.28	79 23,700	50 15,000	179 53,700
27 Nov	2451.70	0.25 ₹ 75	0.05 15.00	27.20	159 47,700	105 31,500	135 40,500
26 Nov	2425.20	0.25 ₹ 75	-2.25 -675.00	25.52	87 26,100	30 9,000	32 9,600
24 Nov	2424.20	2.5 ₹ 750	0 0.00	-	1 300	0 0	1 300

For Hindustan Unilever Ltd. - strike price 2000 expiring on 30DEC2025

Delta for 2000 PE is -0.01

Historical price for 2000 PE is as follows

On 15 Dec HINDUNILVR was trading at 2293.50. The strike last trading price was 0.65, which was -0.85 lower than the previous day. The implied volatity was 31.04, the open interest changed by -185 which decreased total open position to 301

On 12 Dec HINDUNILVR was trading at 2260.60. The strike last trading price was 1.6, which was 1.05 higher than the previous day. The implied volatity was 30.58, the open interest changed by 357 which increased total open position to 484

On 11 Dec HINDUNILVR was trading at 2305.60. The strike last trading price was 0.55, which was 0.05 higher than the previous day. The implied volatity was 28.67, the open interest changed by 0 which decreased total open position to 129

On 10 Dec HINDUNILVR was trading at 2301.70. The strike last trading price was 0.5, which was -0.1 lower than the previous day. The implied volatity was 27.18, the open interest changed by 1 which increased total open position to 129

On 9 Dec HINDUNILVR was trading at 2306.50. The strike last trading price was 0.6, which was -0.2 lower than the previous day. The implied volatity was 27.55, the open interest changed by -46 which decreased total open position to 129

On 8 Dec HINDUNILVR was trading at 2314.00. The strike last trading price was 0.7, which was -0.4 lower than the previous day. The implied volatity was 28.13, the open interest changed by 42 which increased total open position to 184

On 5 Dec HINDUNILVR was trading at 2422.00. The strike last trading price was 1.2, which was 1.1 higher than the previous day. The implied volatity was 30.32, the open interest changed by -226 which decreased total open position to 142

On 4 Dec HINDUNILVR was trading at 2462.20. The strike last trading price was 0.1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -19 which decreased total open position to 0

On 3 Dec HINDUNILVR was trading at 2448.00. The strike last trading price was 0.1, which was 0.05 higher than the previous day. The implied volatity was 26.55, the open interest changed by 0 which decreased total open position to 387

On 2 Dec HINDUNILVR was trading at 2477.80. The strike last trading price was 0.05, which was -0.15 lower than the previous day. The implied volatity was 26.05, the open interest changed by 81 which increased total open position to 387

On 1 Dec HINDUNILVR was trading at 2464.50. The strike last trading price was 0.2, which was -0.15 lower than the previous day. The implied volatity was 28.51, the open interest changed by 93 which increased total open position to 281

On 28 Nov HINDUNILVR was trading at 2466.60. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was 29.28, the open interest changed by 50 which increased total open position to 179

On 27 Nov HINDUNILVR was trading at 2451.70. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was 27.20, the open interest changed by 105 which increased total open position to 135

On 26 Nov HINDUNILVR was trading at 2425.20. The strike last trading price was 0.25, which was -2.25 lower than the previous day. The implied volatity was 25.52, the open interest changed by 30 which increased total open position to 32

On 24 Nov HINDUNILVR was trading at 2424.20. The strike last trading price was 2.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

Related Pages for HINDUNILVR

HINDUNILVR

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD