Historical option data for HINDUNILVR
03 Jun 2026 04:10 PM IST
| HINDUNILVR 30-Jun-2026 (27d) 2140 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.35
Vega: 0.02
Theta: -0.86
Gamma: 0.0034
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 3 Jun | 2090.60 | 25.4 | -1.6 (-5.93%) | 19.14 | 2,106 | 262 | 1,263 | |||||||||
| 2 Jun | 2093.70 | 27.6 | 3.6 (15.00%) | 18.26 | 2,100 | 232 | 990 | |||||||||
| 1 Jun | 2084.30 | 24.5 | -34.65 (-58.58%) | 17.17 | 2,320 | 373 | 762 | |||||||||
| 29 May | 2153.50 | 55 | -25.25 (-31.46%) | 14.8 | 995 | 293 | 371 | |||||||||
| 27 May | 2198.40 | 80.2 | -5.55 (-6.47%) | 12.57 | 93 | 17 | 82 | |||||||||
| 26 May | 2209.40 | 89.15 | 1.2 (1.36%) | 12.85 | 47 | 15 | 65 | |||||||||
| 25 May | 2196.50 | 85.5 | -23.5 (-21.56%) | 16.45 | 65 | 32 | 49 | |||||||||
| 22 May | 2203.60 | 109 | -90.75 (-45.43%) | 22.1 | 22 | 16 | 16 | |||||||||
| 21 May | 2179.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 May | 2209.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 May | 2232.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 May | 2254.20 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 2272.20 | 0 | -199.75 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 2248.70 | 0 | -199.75 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 2267.30 | 0 | -199.75 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 2262.00 | 0 | -199.75 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 2307.20 | 0 | -199.75 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 2287.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 2272.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 2317.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 2327.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 2309.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 2250.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 2314.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Hindustan Unilever Ltd. - strike price 2140 expiring on 30JUN2026
Delta for 2140 CE is 0.35
Historical price for 2140 CE is as follows
On 3 Jun HINDUNILVR was trading at 2090.60. The strike last trading price was 25.4, which was -1.6 lower than the previous day. The implied volatity was 19.14, the open interest changed by 262 which increased total open position to 1263
On 2 Jun HINDUNILVR was trading at 2093.70. The strike last trading price was 27.6, which was 3.6 higher than the previous day. The implied volatity was 18.26, the open interest changed by 232 which increased total open position to 990
On 1 Jun HINDUNILVR was trading at 2084.30. The strike last trading price was 24.5, which was -34.65 lower than the previous day. The implied volatity was 17.17, the open interest changed by 373 which increased total open position to 762
On 29 May HINDUNILVR was trading at 2153.50. The strike last trading price was 55, which was -25.25 lower than the previous day. The implied volatity was 14.8, the open interest changed by 293 which increased total open position to 371
On 27 May HINDUNILVR was trading at 2198.40. The strike last trading price was 80.2, which was -5.55 lower than the previous day. The implied volatity was 12.57, the open interest changed by 17 which increased total open position to 82
On 26 May HINDUNILVR was trading at 2209.40. The strike last trading price was 89.15, which was 1.2 higher than the previous day. The implied volatity was 12.85, the open interest changed by 15 which increased total open position to 65
On 25 May HINDUNILVR was trading at 2196.50. The strike last trading price was 85.5, which was -23.5 lower than the previous day. The implied volatity was 16.45, the open interest changed by 32 which increased total open position to 49
On 22 May HINDUNILVR was trading at 2203.60. The strike last trading price was 109, which was -90.75 lower than the previous day. The implied volatity was 22.1, the open interest changed by 16 which increased total open position to 16
On 21 May HINDUNILVR was trading at 2179.00. The strike last trading price was 0, 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 20 May HINDUNILVR was trading at 2209.30. The strike last trading price was 0, 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 19 May HINDUNILVR was trading at 2232.90. The strike last trading price was 0, 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 18 May HINDUNILVR was trading at 2254.20. The strike last trading price was 0, 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 May HINDUNILVR was trading at 2272.20. The strike last trading price was 0, which was -199.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May HINDUNILVR was trading at 2248.70. The strike last trading price was 0, which was -199.75 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May HINDUNILVR was trading at 2267.30. The strike last trading price was 0, which was -199.75 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May HINDUNILVR was trading at 2262.00. The strike last trading price was 0, which was -199.75 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May HINDUNILVR was trading at 2307.20. The strike last trading price was 0, which was -199.75 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May HINDUNILVR was trading at 2287.70. The strike last trading price was 0, 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 7 May HINDUNILVR was trading at 2272.20. The strike last trading price was 0, 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 6 May HINDUNILVR was trading at 2317.10. The strike last trading price was 0, 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 May HINDUNILVR was trading at 2327.40. The strike last trading price was 0, 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 May HINDUNILVR was trading at 2309.30. The strike last trading price was 0, 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 30 Apr HINDUNILVR was trading at 2250.90. The strike last trading price was 0, 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 29 Apr HINDUNILVR was trading at 2314.40. The strike last trading price was 0, 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 30-Jun-2026 (27d) 2140 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.62
Vega: 0.02
Theta: -0.75
Gamma: 0.0028
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 3 Jun | 2090.60 | 80.85 | 6.6 (8.89%) | 23.85 | 145 | -27 | 492 |
| 2 Jun | 2093.70 | 73.55 | -10.2 (-12.18%) | 22.95 | 217 | -34 | 519 |
| 1 Jun | 2084.30 | 81.3 | 40.3 (98.29%) | 25.11 | 552 | 5 | 553 |
| 29 May | 2153.50 | 43 | 14 (48.28%) | 22.38 | 1,180 | 138 | 550 |
| 27 May | 2198.40 | 28 | -2 (-6.67%) | 21.4 | 356 | 144 | 413 |
| 26 May | 2209.40 | 30 | -2 (-6.25%) | 22.66 | 403 | 103 | 270 |
| 25 May | 2196.50 | 32 | -1 (-3.03%) | 22.05 | 171 | 30 | 166 |
| 22 May | 2203.60 | 32 | -15 (-31.91%) | 22.56 | 131 | 61 | 135 |
| 21 May | 2179.00 | 46.75 | 11.25 (31.69%) | 24.34 | 30 | 18 | 73 |
| 20 May | 2209.30 | 35.5 | 4.6 (14.89%) | 24.21 | 54 | 18 | 54 |
| 19 May | 2232.90 | 31.2 | 5.3 (20.46%) | 24.15 | 14 | 3 | 33 |
| 18 May | 2254.20 | 25.15 | -1 (-3.82%) | 24.59 | 30 | 25 | 29 |
| 15 May | 2272.20 | 26.15 | 0 (0.00%) | - | 0 | 0 | 4 |
| 14 May | 2248.70 | 26.15 | 0 (0.00%) | 0 | 0 | 0 | 4 |
| 13 May | 2267.30 | 26.15 | 0 (0.00%) | 0 | 0 | 0 | 4 |
| 12 May | 2262.00 | 26.15 | -2.75 (-9.52%) | 24.09 | 4 | 2 | 2 |
| 11 May | 2307.20 | 0 | -28.9 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 2287.70 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 2272.20 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 2317.10 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 2327.40 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 2309.30 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 2250.90 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 2314.40 | 0 | 0 | - | 0 | 0 | 0 |
For Hindustan Unilever Ltd. - strike price 2140 expiring on 30JUN2026
Delta for 2140 PE is -0.62
Historical price for 2140 PE is as follows
On 3 Jun HINDUNILVR was trading at 2090.60. The strike last trading price was 80.85, which was 6.6 higher than the previous day. The implied volatity was 23.85, the open interest changed by -27 which decreased total open position to 492
On 2 Jun HINDUNILVR was trading at 2093.70. The strike last trading price was 73.55, which was -10.2 lower than the previous day. The implied volatity was 22.95, the open interest changed by -34 which decreased total open position to 519
On 1 Jun HINDUNILVR was trading at 2084.30. The strike last trading price was 81.3, which was 40.3 higher than the previous day. The implied volatity was 25.11, the open interest changed by 5 which increased total open position to 553
On 29 May HINDUNILVR was trading at 2153.50. The strike last trading price was 43, which was 14 higher than the previous day. The implied volatity was 22.38, the open interest changed by 138 which increased total open position to 550
On 27 May HINDUNILVR was trading at 2198.40. The strike last trading price was 28, which was -2 lower than the previous day. The implied volatity was 21.4, the open interest changed by 144 which increased total open position to 413
On 26 May HINDUNILVR was trading at 2209.40. The strike last trading price was 30, which was -2 lower than the previous day. The implied volatity was 22.66, the open interest changed by 103 which increased total open position to 270
On 25 May HINDUNILVR was trading at 2196.50. The strike last trading price was 32, which was -1 lower than the previous day. The implied volatity was 22.05, the open interest changed by 30 which increased total open position to 166
On 22 May HINDUNILVR was trading at 2203.60. The strike last trading price was 32, which was -15 lower than the previous day. The implied volatity was 22.56, the open interest changed by 61 which increased total open position to 135
On 21 May HINDUNILVR was trading at 2179.00. The strike last trading price was 46.75, which was 11.25 higher than the previous day. The implied volatity was 24.34, the open interest changed by 18 which increased total open position to 73
On 20 May HINDUNILVR was trading at 2209.30. The strike last trading price was 35.5, which was 4.6 higher than the previous day. The implied volatity was 24.21, the open interest changed by 18 which increased total open position to 54
On 19 May HINDUNILVR was trading at 2232.90. The strike last trading price was 31.2, which was 5.3 higher than the previous day. The implied volatity was 24.15, the open interest changed by 3 which increased total open position to 33
On 18 May HINDUNILVR was trading at 2254.20. The strike last trading price was 25.15, which was -1 lower than the previous day. The implied volatity was 24.59, the open interest changed by 25 which increased total open position to 29
On 15 May HINDUNILVR was trading at 2272.20. The strike last trading price was 26.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 14 May HINDUNILVR was trading at 2248.70. The strike last trading price was 26.15, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 4
On 13 May HINDUNILVR was trading at 2267.30. The strike last trading price was 26.15, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 4
On 12 May HINDUNILVR was trading at 2262.00. The strike last trading price was 26.15, which was -2.75 lower than the previous day. The implied volatity was 24.09, the open interest changed by 2 which increased total open position to 2
On 11 May HINDUNILVR was trading at 2307.20. The strike last trading price was 0, which was -28.9 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May HINDUNILVR was trading at 2287.70. The strike last trading price was 0, 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 7 May HINDUNILVR was trading at 2272.20. The strike last trading price was 0, 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 6 May HINDUNILVR was trading at 2317.10. The strike last trading price was 0, 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 May HINDUNILVR was trading at 2327.40. The strike last trading price was 0, 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 May HINDUNILVR was trading at 2309.30. The strike last trading price was 0, 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 30 Apr HINDUNILVR was trading at 2250.90. The strike last trading price was 0, 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 29 Apr HINDUNILVR was trading at 2314.40. The strike last trading price was 0, 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
