Historical option data for HINDUNILVR
01 Jun 2026 04:11 PM IST
| HINDUNILVR 30-Jun-2026 (28d) 2180 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.24
Vega: 0.02
Theta: -0.67
Gamma: 0.00292
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 1 Jun | 2084.30 | 15.1 | -26.8 (-63.96%) | 18.09 | 4,553 | 2,342 | 3,169 | |||||||||
| 29 May | 2153.50 | 38.7 | -17.45 (-31.08%) | 16.64 | 2,421 | 379 | 827 | |||||||||
| 27 May | 2198.40 | 56.55 | -4.85 (-7.90%) | 14.32 | 481 | 85 | 450 | |||||||||
| 26 May | 2209.40 | 61 | -2.4 (-3.79%) | 14.77 | 385 | 123 | 370 | |||||||||
| 25 May | 2196.50 | 62.45 | -8.5 (-11.98%) | 17.09 | 138 | 11 | 247 | |||||||||
| 22 May | 2203.60 | 70 | 8.7 (14.19%) | 17.71 | 308 | 95 | 235 | |||||||||
| 21 May | 2179.00 | 63.35 | -22.4 (-26.12%) | 19.91 | 225 | 124 | 132 | |||||||||
| 20 May | 2209.30 | 85.75 | -15.25 (-15.10%) | 21.17 | 1 | 0 | 7 | |||||||||
| 19 May | 2232.90 | 100.85 | -0.15 (-0.15%) | 16.62 | 0 | 0 | 7 | |||||||||
| 18 May | 2254.20 | 100.85 | -29.15 (-22.42%) | 16.62 | 2 | 0 | 7 | |||||||||
| 15 May | 2272.20 | 130 | 0 (0.00%) | - | 0 | 0 | 7 | |||||||||
| 14 May | 2248.70 | 130 | 0 (0.00%) | 0 | 0 | 0 | 7 | |||||||||
| 13 May | 2267.30 | 130 | 0 (0.00%) | 0 | 0 | 0 | 7 | |||||||||
| 12 May | 2262.00 | 130 | -21 (-13.91%) | 0 | 1 | 1 | 7 | |||||||||
| 11 May | 2307.20 | 151 | -6.75 (-4.28%) | 0 | 4 | 0 | 2 | |||||||||
| 8 May | 2287.70 | 157.75 | -28.95 (-15.51%) | - | 0 | 0 | 2 | |||||||||
| 7 May | 2272.20 | 157.75 | -28.95 (-15.51%) | 12.48 | 0 | 0 | 2 | |||||||||
| 6 May | 2317.10 | 157.75 | -12.95 (-7.59%) | 12.48 | 2 | 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 2180 expiring on 30JUN2026
Delta for 2180 CE is 0.24
Historical price for 2180 CE is as follows
On 1 Jun HINDUNILVR was trading at 2084.30. The strike last trading price was 15.1, which was -26.8 lower than the previous day. The implied volatity was 18.09, the open interest changed by 2342 which increased total open position to 3169
On 29 May HINDUNILVR was trading at 2153.50. The strike last trading price was 38.7, which was -17.45 lower than the previous day. The implied volatity was 16.64, the open interest changed by 379 which increased total open position to 827
On 27 May HINDUNILVR was trading at 2198.40. The strike last trading price was 56.55, which was -4.85 lower than the previous day. The implied volatity was 14.32, the open interest changed by 85 which increased total open position to 450
On 26 May HINDUNILVR was trading at 2209.40. The strike last trading price was 61, which was -2.4 lower than the previous day. The implied volatity was 14.77, the open interest changed by 123 which increased total open position to 370
On 25 May HINDUNILVR was trading at 2196.50. The strike last trading price was 62.45, which was -8.5 lower than the previous day. The implied volatity was 17.09, the open interest changed by 11 which increased total open position to 247
On 22 May HINDUNILVR was trading at 2203.60. The strike last trading price was 70, which was 8.7 higher than the previous day. The implied volatity was 17.71, the open interest changed by 95 which increased total open position to 235
On 21 May HINDUNILVR was trading at 2179.00. The strike last trading price was 63.35, which was -22.4 lower than the previous day. The implied volatity was 19.91, the open interest changed by 124 which increased total open position to 132
On 20 May HINDUNILVR was trading at 2209.30. The strike last trading price was 85.75, which was -15.25 lower than the previous day. The implied volatity was 21.17, the open interest changed by 0 which decreased total open position to 7
On 19 May HINDUNILVR was trading at 2232.90. The strike last trading price was 100.85, which was -0.15 lower than the previous day. The implied volatity was 16.62, the open interest changed by 0 which decreased total open position to 7
On 18 May HINDUNILVR was trading at 2254.20. The strike last trading price was 100.85, which was -29.15 lower than the previous day. The implied volatity was 16.62, the open interest changed by 0 which decreased total open position to 7
On 15 May HINDUNILVR was trading at 2272.20. The strike last trading price was 130, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 14 May HINDUNILVR was trading at 2248.70. The strike last trading price was 130, 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 7
On 13 May HINDUNILVR was trading at 2267.30. The strike last trading price was 130, 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 7
On 12 May HINDUNILVR was trading at 2262.00. The strike last trading price was 130, which was -21 lower than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 7
On 11 May HINDUNILVR was trading at 2307.20. The strike last trading price was 151, which was -6.75 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 2
On 8 May HINDUNILVR was trading at 2287.70. The strike last trading price was 157.75, which was -28.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 7 May HINDUNILVR was trading at 2272.20. The strike last trading price was 157.75, which was -28.95 lower than the previous day. The implied volatity was 12.48, the open interest changed by 0 which decreased total open position to 2
On 6 May HINDUNILVR was trading at 2317.10. The strike last trading price was 157.75, which was -12.95 lower than the previous day. The implied volatity was 12.48, 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 (28d) 2180 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.67
Vega: 0.02
Theta: -0.8
Gamma: 0.00222
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 1 Jun | 2084.30 | 112.9 | 52.1 (85.69%) | 27.53 | 138 | 5 | 441 |
| 29 May | 2153.50 | 59 | 14 (31.11%) | 20.82 | 1,204 | 26 | 440 |
| 27 May | 2198.40 | 45 | 0 (0.00%) | 22.22 | 694 | 62 | 415 |
| 26 May | 2209.40 | 45 | -4 (-8.16%) | 22.75 | 502 | 129 | 352 |
| 25 May | 2196.50 | 48 | 0 (0.00%) | 22.31 | 149 | 13 | 223 |
| 22 May | 2203.60 | 48 | -17 (-26.15%) | 22.63 | 329 | 86 | 211 |
| 21 May | 2179.00 | 64.9 | 13.9 (27.25%) | 24.49 | 102 | 48 | 125 |
| 20 May | 2209.30 | 51 | 16.05 (45.92%) | 24.08 | 6 | 3 | 76 |
| 19 May | 2232.90 | 34.95 | -2.7 (-7.17%) | 23.97 | 25 | -9 | 73 |
| 18 May | 2254.20 | 36.4 | 3.85 (11.83%) | 24.62 | 20 | 11 | 81 |
| 15 May | 2272.20 | 32.55 | -5.45 (-14.34%) | 23.34 | 21 | 2 | 70 |
| 14 May | 2248.70 | 38 | 2.1 (5.85%) | 23.03 | 60 | 44 | 67 |
| 13 May | 2267.30 | 35.9 | -1.6 (-4.27%) | 0 | 2 | 2 | 23 |
| 12 May | 2262.00 | 36.5 | 6.5 (21.67%) | 0 | 20 | 14 | 15 |
| 11 May | 2307.20 | 30 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 8 May | 2287.70 | 30 | 30 | - | 0 | 0 | 1 |
| 7 May | 2272.20 | 30 | 30 (-24.05%) | 24.72 | 0 | 0 | 1 |
| 6 May | 2317.10 | 30 | -9.5 (-24.05%) | 24.72 | 1 | 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 2180 expiring on 30JUN2026
Delta for 2180 PE is -0.67
Historical price for 2180 PE is as follows
On 1 Jun HINDUNILVR was trading at 2084.30. The strike last trading price was 112.9, which was 52.1 higher than the previous day. The implied volatity was 27.53, the open interest changed by 5 which increased total open position to 441
On 29 May HINDUNILVR was trading at 2153.50. The strike last trading price was 59, which was 14 higher than the previous day. The implied volatity was 20.82, the open interest changed by 26 which increased total open position to 440
On 27 May HINDUNILVR was trading at 2198.40. The strike last trading price was 45, which was 0 lower than the previous day. The implied volatity was 22.22, the open interest changed by 62 which increased total open position to 415
On 26 May HINDUNILVR was trading at 2209.40. The strike last trading price was 45, which was -4 lower than the previous day. The implied volatity was 22.75, the open interest changed by 129 which increased total open position to 352
On 25 May HINDUNILVR was trading at 2196.50. The strike last trading price was 48, which was 0 lower than the previous day. The implied volatity was 22.31, the open interest changed by 13 which increased total open position to 223
On 22 May HINDUNILVR was trading at 2203.60. The strike last trading price was 48, which was -17 lower than the previous day. The implied volatity was 22.63, the open interest changed by 86 which increased total open position to 211
On 21 May HINDUNILVR was trading at 2179.00. The strike last trading price was 64.9, which was 13.9 higher than the previous day. The implied volatity was 24.49, the open interest changed by 48 which increased total open position to 125
On 20 May HINDUNILVR was trading at 2209.30. The strike last trading price was 51, which was 16.05 higher than the previous day. The implied volatity was 24.08, the open interest changed by 3 which increased total open position to 76
On 19 May HINDUNILVR was trading at 2232.90. The strike last trading price was 34.95, which was -2.7 lower than the previous day. The implied volatity was 23.97, the open interest changed by -9 which decreased total open position to 73
On 18 May HINDUNILVR was trading at 2254.20. The strike last trading price was 36.4, which was 3.85 higher than the previous day. The implied volatity was 24.62, the open interest changed by 11 which increased total open position to 81
On 15 May HINDUNILVR was trading at 2272.20. The strike last trading price was 32.55, which was -5.45 lower than the previous day. The implied volatity was 23.34, the open interest changed by 2 which increased total open position to 70
On 14 May HINDUNILVR was trading at 2248.70. The strike last trading price was 38, which was 2.1 higher than the previous day. The implied volatity was 23.03, the open interest changed by 44 which increased total open position to 67
On 13 May HINDUNILVR was trading at 2267.30. The strike last trading price was 35.9, which was -1.6 lower than the previous day. The implied volatity was 0, the open interest changed by 2 which increased total open position to 23
On 12 May HINDUNILVR was trading at 2262.00. The strike last trading price was 36.5, which was 6.5 higher than the previous day. The implied volatity was 0, the open interest changed by 14 which increased total open position to 15
On 11 May HINDUNILVR was trading at 2307.20. The strike last trading price was 30, 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 1
On 8 May HINDUNILVR was trading at 2287.70. The strike last trading price was 30, which was 30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 7 May HINDUNILVR was trading at 2272.20. The strike last trading price was 30, which was 30 higher than the previous day. The implied volatity was 24.72, the open interest changed by 0 which decreased total open position to 1
On 6 May HINDUNILVR was trading at 2317.10. The strike last trading price was 30, which was -9.5 lower than the previous day. The implied volatity was 24.72, 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
