HINDUNILVR

Hindustan Unilever Ltd.

2275.6 -5.50 (-0.24%)

L: 2268.3 H: 2286.2

Back to Option Chain

Historical option data for HINDUNILVR
17 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 2080 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	2275.60	343 ₹ 1,02,900	0 0.00	-	0 0	0 0	0 0

16 Dec	2281.10	343 ₹ 1,02,900	0 0.00	-	0 0	0 0	0 0
15 Dec	2293.50	343 ₹ 1,02,900	0 0.00	-	0 0	0 0	0 0
12 Dec	2260.60	343 ₹ 1,02,900	0 0.00	-	0 0	0 0	0 0
11 Dec	2305.60	343 ₹ 1,02,900	0 0.00	-	0 0	0 0	0 0
10 Dec	2301.70	343 ₹ 1,02,900	0 0.00	-	0 0	0 0	0 0
9 Dec	2306.50	343 ₹ 1,02,900	0 0.00	-	0 0	0 0	0 0
8 Dec	2314.00	343 ₹ 1,02,900	0 0.00	-	0 0	0 0	0 0
5 Dec	2422.00	343 ₹ 1,02,900	0 0.00	-	0 0	0 0	0 0
4 Dec	2462.20	343 ₹ 1,02,900	-1 -300.00	-	0 0	0 0	0 0
3 Dec	2448.00	343 ₹ 1,02,900	-1 -300.00	-	0 0	0 0	0 0
2 Dec	2477.80	343 ₹ 1,02,900	-1 -300.00	-	0 0	0 0	0 0
1 Dec	2464.50	343 ₹ 1,02,900	-1 -300.00	-	0 0	0 0	0 0
28 Nov	2466.60	343 ₹ 1,02,900	-1 -300.00	-	0 0	0 0	0 0
27 Nov	2451.70	343 ₹ 1,02,900	-1 -300.00	-	0 0	-1 -300	0 0
26 Nov	2425.20	343 ₹ 1,02,900	-1 -300.00	-	1 300	0 0	1 300
25 Nov	2414.10	344 ₹ 1,03,200	-39 -11700.00	-	2 600	0 0	1 300
24 Nov	2424.20	383 ₹ 1,14,900	-86.95 -26085.00	-	0 0	0 0	0 0

For Hindustan Unilever Ltd. - strike price 2080 expiring on 30DEC2025

Delta for 2080 CE is -

Historical price for 2080 CE is as follows

On 17 Dec HINDUNILVR was trading at 2275.60. The strike last trading price was 343, 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 16 Dec HINDUNILVR was trading at 2281.10. The strike last trading price was 343, 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 15 Dec HINDUNILVR was trading at 2293.50. The strike last trading price was 343, 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 12 Dec HINDUNILVR was trading at 2260.60. The strike last trading price was 343, 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 11 Dec HINDUNILVR was trading at 2305.60. The strike last trading price was 343, 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 10 Dec HINDUNILVR was trading at 2301.70. The strike last trading price was 343, 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 9 Dec HINDUNILVR was trading at 2306.50. The strike last trading price was 343, 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 8 Dec HINDUNILVR was trading at 2314.00. The strike last trading price was 343, 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 343, 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 4 Dec HINDUNILVR was trading at 2462.20. The strike last trading price was 343, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec HINDUNILVR was trading at 2448.00. The strike last trading price was 343, which was -1 lower 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 343, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec HINDUNILVR was trading at 2464.50. The strike last trading price was 343, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov HINDUNILVR was trading at 2466.60. The strike last trading price was 343, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov HINDUNILVR was trading at 2451.70. The strike last trading price was 343, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 26 Nov HINDUNILVR was trading at 2425.20. The strike last trading price was 343, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 25 Nov HINDUNILVR was trading at 2414.10. The strike last trading price was 344, which was -39 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 24 Nov HINDUNILVR was trading at 2424.20. The strike last trading price was 383, which was -86.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

HINDUNILVR 30DEC2025 2080 PE
Delta: -0.03 Vega: 0.28 Theta: -0.26 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	2275.60	1.25 ₹ 375	0.15 45.00	26.56	26 7,800	9 2,700	22 6,600
16 Dec	2281.10	1.1 ₹ 330	-0.05 -15.00	25.29	81 24,300	-8 -2,400	13 3,900
15 Dec	2293.50	1.1 ₹ 330	-1.3 -390.00	25.32	33 9,900	16 4,800	22 6,600
12 Dec	2260.60	2.5 ₹ 750	-1.55 -465.00	24.63	11 3,300	6 1,800	6 1,800
11 Dec	2305.60	4.05 ₹ 1,215	0 0.00	12.60	0 0	0 0	0 0
10 Dec	2301.70	4.05 ₹ 1,215	0 0.00	11.37	0 0	0 0	0 0
9 Dec	2306.50	4.05 ₹ 1,215	0 0.00	11.47	0 0	0 0	0 0
8 Dec	2314.00	4.05 ₹ 1,215	0 0.00	11.46	0 0	0 0	0 0
5 Dec	2422.00	4.05 ₹ 1,215	0 0.00	11.80	0 0	0 0	0 0
4 Dec	2462.20	4.05 ₹ 1,215	0 0.00	17.11	0 0	0 0	0 0
3 Dec	2448.00	4.05 ₹ 1,215	0 0.00	15.10	0 0	0 0	0 0
2 Dec	2477.80	4.05 ₹ 1,215	0 0.00	15.77	0 0	0 0	0 0
1 Dec	2464.50	4.05 ₹ 1,215	0 0.00	15.29	0 0	0 0	0 0
28 Nov	2466.60	4.05 ₹ 1,215	0 0.00	14.99	0 0	0 0	0 0
27 Nov	2451.70	4.05 ₹ 1,215	0 0.00	14.52	0 0	0 0	0 0
26 Nov	2425.20	4.05 ₹ 1,215	0 0.00	-	0 0	0 0	0 0
25 Nov	2414.10	4.05 ₹ 1,215	0 0.00	12.36	0 0	0 0	0 0
24 Nov	2424.20	4.05 ₹ 1,215	0 0.00	12.56	0 0	0 0	0 0

For Hindustan Unilever Ltd. - strike price 2080 expiring on 30DEC2025

Delta for 2080 PE is -0.03

Historical price for 2080 PE is as follows

On 17 Dec HINDUNILVR was trading at 2275.60. The strike last trading price was 1.25, which was 0.15 higher than the previous day. The implied volatity was 26.56, the open interest changed by 9 which increased total open position to 22

On 16 Dec HINDUNILVR was trading at 2281.10. The strike last trading price was 1.1, which was -0.05 lower than the previous day. The implied volatity was 25.29, the open interest changed by -8 which decreased total open position to 13

On 15 Dec HINDUNILVR was trading at 2293.50. The strike last trading price was 1.1, which was -1.3 lower than the previous day. The implied volatity was 25.32, the open interest changed by 16 which increased total open position to 22

On 12 Dec HINDUNILVR was trading at 2260.60. The strike last trading price was 2.5, which was -1.55 lower than the previous day. The implied volatity was 24.63, the open interest changed by 6 which increased total open position to 6

On 11 Dec HINDUNILVR was trading at 2305.60. The strike last trading price was 4.05, which was 0 lower than the previous day. The implied volatity was 12.60, the open interest changed by 0 which decreased total open position to 0

On 10 Dec HINDUNILVR was trading at 2301.70. The strike last trading price was 4.05, which was 0 lower than the previous day. The implied volatity was 11.37, the open interest changed by 0 which decreased total open position to 0

On 9 Dec HINDUNILVR was trading at 2306.50. The strike last trading price was 4.05, which was 0 lower than the previous day. The implied volatity was 11.47, 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 4.05, which was 0 lower than the previous day. The implied volatity was 11.46, 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 4.05, which was 0 lower than the previous day. The implied volatity was 11.80, the open interest changed by 0 which decreased total open position to 0

On 4 Dec HINDUNILVR was trading at 2462.20. The strike last trading price was 4.05, which was 0 lower than the previous day. The implied volatity was 17.11, the open interest changed by 0 which decreased total open position to 0

On 3 Dec HINDUNILVR was trading at 2448.00. The strike last trading price was 4.05, which was 0 lower than the previous day. The implied volatity was 15.10, 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 4.05, which was 0 lower than the previous day. The implied volatity was 15.77, the open interest changed by 0 which decreased total open position to 0

On 1 Dec HINDUNILVR was trading at 2464.50. The strike last trading price was 4.05, which was 0 lower than the previous day. The implied volatity was 15.29, the open interest changed by 0 which decreased total open position to 0

On 28 Nov HINDUNILVR was trading at 2466.60. The strike last trading price was 4.05, which was 0 lower than the previous day. The implied volatity was 14.99, the open interest changed by 0 which decreased total open position to 0

On 27 Nov HINDUNILVR was trading at 2451.70. The strike last trading price was 4.05, which was 0 lower than the previous day. The implied volatity was 14.52, the open interest changed by 0 which decreased total open position to 0

On 26 Nov HINDUNILVR was trading at 2425.20. The strike last trading price was 4.05, 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 25 Nov HINDUNILVR was trading at 2414.10. The strike last trading price was 4.05, which was 0 lower than the previous day. The implied volatity was 12.36, the open interest changed by 0 which decreased total open position to 0

On 24 Nov HINDUNILVR was trading at 2424.20. The strike last trading price was 4.05, which was 0 lower than the previous day. The implied volatity was 12.56, the open interest changed by 0 which decreased total open position to 0

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