HINDUNILVR
Hindustan Unilever Ltd.
Historical option data for HINDUNILVR
20 Apr 2026 04:10 PM IST
| HINDUNILVR 28-Apr-2026 (7d) 2180 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.73
Vega: 0.01
Theta: -1.84
Gamma: 0.00377
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Apr | 2231.50 | 66.3 | -6.6000000000000085 | 25.92 | 278 | -10 | 641 | |||||||||
| 17 Apr | 2240.80 | 72.15 | 51.650000000000006 | 19.29 | 5,463 | -116 | 671 | |||||||||
| 16 Apr | 2139.10 | 20.2 | -7.199999999999999 | 22.31 | 1,484 | 94 | 787 | |||||||||
| 15 Apr | 2157.60 | 25.85 | 6 | 22.1 | 2,453 | 0 | 714 | |||||||||
|
|
||||||||||||||||
| 13 Apr | 2127.20 | 18.55 | -19.2 | 22.5 | 3,843 | -1,048 | 710 | |||||||||
| 10 Apr | 2155.30 | 40 | 13.399999999999999 | 22.37 | 4,739 | 1,146 | 1,734 | |||||||||
| 9 Apr | 2133.20 | 25.75 | -6.55 | 21.53 | 1,097 | 78 | 588 | |||||||||
| 8 Apr | 2145.60 | 31.95 | 9 | 21.11 | 2,810 | 283 | 515 | |||||||||
| 7 Apr | 2110.60 | 23.8 | 5.35 | 22.09 | 689 | 71 | 236 | |||||||||
| 6 Apr | 2084.80 | 17.5 | -0.6 | 23.12 | 579 | 58 | 166 | |||||||||
| 2 Apr | 2065.30 | 18.05 | -5.5 | 23.9 | 255 | 22 | 108 | |||||||||
| 1 Apr | 2064.70 | 23.35 | -2.7 | 26.32 | 365 | 12 | 87 | |||||||||
| 30 Mar | 2055.20 | 26.95 | -5.3 | 28.23 | 96 | 11 | 74 | |||||||||
| 27 Mar | 2074.40 | 32.05 | -15.7 | 26.54 | 98 | -12 | 66 | |||||||||
| 25 Mar | 2134.80 | 47.75 | 11.65 | 22.52 | 86 | 24 | 79 | |||||||||
| 24 Mar | 2085.00 | 36.2 | 5.8 | 24.64 | 39 | 7 | 55 | |||||||||
| 23 Mar | 2052.20 | 30.4 | -5.7 | 27.34 | 27 | 8 | 47 | |||||||||
| 20 Mar | 2082.70 | 36.35 | 1.25 | 22.54 | 40 | 12 | 38 | |||||||||
| 19 Mar | 2077.30 | 36 | -19 | 23.41 | 43 | 18 | 25 | |||||||||
| 18 Mar | 2135.30 | 55 | -9.45 | 22.68 | 5 | 3 | 5 | |||||||||
| 17 Mar | 2158.20 | 64.45 | -158.45 | 20.01 | 2 | 1 | 1 | |||||||||
| 16 Mar | 2175.70 | 222.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 2160.00 | 222.9 | 0 | 0.09 | 0 | 0 | 0 | |||||||||
| 12 Mar | 2136.90 | 222.9 | 0 | 0.68 | 0 | 0 | 0 | |||||||||
| 11 Mar | 2161.40 | 222.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 2190.20 | 222.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 2194.60 | 222.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 2225.70 | 222.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 2255.00 | 222.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 2261.30 | 222.9 | 0 | - | 0 | 0 | 0 | |||||||||
For Hindustan Unilever Ltd. - strike price 2180 expiring on 28APR2026
Delta for 2180 CE is 0.73
Historical price for 2180 CE is as follows
On 20 Apr HINDUNILVR was trading at 2231.50. The strike last trading price was 66.3, which was -6.6000000000000085 lower than the previous day. The implied volatity was 25.92, the open interest changed by -10 which decreased total open position to 641
On 17 Apr HINDUNILVR was trading at 2240.80. The strike last trading price was 72.15, which was 51.650000000000006 higher than the previous day. The implied volatity was 19.29, the open interest changed by -116 which decreased total open position to 671
On 16 Apr HINDUNILVR was trading at 2139.10. The strike last trading price was 20.2, which was -7.199999999999999 lower than the previous day. The implied volatity was 22.31, the open interest changed by 94 which increased total open position to 787
On 15 Apr HINDUNILVR was trading at 2157.60. The strike last trading price was 25.85, which was 6 higher than the previous day. The implied volatity was 22.1, the open interest changed by 0 which decreased total open position to 714
On 13 Apr HINDUNILVR was trading at 2127.20. The strike last trading price was 18.55, which was -19.2 lower than the previous day. The implied volatity was 22.5, the open interest changed by -1048 which decreased total open position to 710
On 10 Apr HINDUNILVR was trading at 2155.30. The strike last trading price was 40, which was 13.399999999999999 higher than the previous day. The implied volatity was 22.37, the open interest changed by 1146 which increased total open position to 1734
On 9 Apr HINDUNILVR was trading at 2133.20. The strike last trading price was 25.75, which was -6.55 lower than the previous day. The implied volatity was 21.53, the open interest changed by 78 which increased total open position to 588
On 8 Apr HINDUNILVR was trading at 2145.60. The strike last trading price was 31.95, which was 9 higher than the previous day. The implied volatity was 21.11, the open interest changed by 283 which increased total open position to 515
On 7 Apr HINDUNILVR was trading at 2110.60. The strike last trading price was 23.8, which was 5.35 higher than the previous day. The implied volatity was 22.09, the open interest changed by 71 which increased total open position to 236
On 6 Apr HINDUNILVR was trading at 2084.80. The strike last trading price was 17.5, which was -0.6 lower than the previous day. The implied volatity was 23.12, the open interest changed by 58 which increased total open position to 166
On 2 Apr HINDUNILVR was trading at 2065.30. The strike last trading price was 18.05, which was -5.5 lower than the previous day. The implied volatity was 23.9, the open interest changed by 22 which increased total open position to 108
On 1 Apr HINDUNILVR was trading at 2064.70. The strike last trading price was 23.35, which was -2.7 lower than the previous day. The implied volatity was 26.32, the open interest changed by 12 which increased total open position to 87
On 30 Mar HINDUNILVR was trading at 2055.20. The strike last trading price was 26.95, which was -5.3 lower than the previous day. The implied volatity was 28.23, the open interest changed by 11 which increased total open position to 74
On 27 Mar HINDUNILVR was trading at 2074.40. The strike last trading price was 32.05, which was -15.7 lower than the previous day. The implied volatity was 26.54, the open interest changed by -12 which decreased total open position to 66
On 25 Mar HINDUNILVR was trading at 2134.80. The strike last trading price was 47.75, which was 11.65 higher than the previous day. The implied volatity was 22.52, the open interest changed by 24 which increased total open position to 79
On 24 Mar HINDUNILVR was trading at 2085.00. The strike last trading price was 36.2, which was 5.8 higher than the previous day. The implied volatity was 24.64, the open interest changed by 7 which increased total open position to 55
On 23 Mar HINDUNILVR was trading at 2052.20. The strike last trading price was 30.4, which was -5.7 lower than the previous day. The implied volatity was 27.34, the open interest changed by 8 which increased total open position to 47
On 20 Mar HINDUNILVR was trading at 2082.70. The strike last trading price was 36.35, which was 1.25 higher than the previous day. The implied volatity was 22.54, the open interest changed by 12 which increased total open position to 38
On 19 Mar HINDUNILVR was trading at 2077.30. The strike last trading price was 36, which was -19 lower than the previous day. The implied volatity was 23.41, the open interest changed by 18 which increased total open position to 25
On 18 Mar HINDUNILVR was trading at 2135.30. The strike last trading price was 55, which was -9.45 lower than the previous day. The implied volatity was 22.68, the open interest changed by 3 which increased total open position to 5
On 17 Mar HINDUNILVR was trading at 2158.20. The strike last trading price was 64.45, which was -158.45 lower than the previous day. The implied volatity was 20.01, the open interest changed by 1 which increased total open position to 1
On 16 Mar HINDUNILVR was trading at 2175.70. The strike last trading price was 222.9, 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 13 Mar HINDUNILVR was trading at 2160.00. The strike last trading price was 222.9, which was 0 lower than the previous day. The implied volatity was 0.09, the open interest changed by 0 which decreased total open position to 0
On 12 Mar HINDUNILVR was trading at 2136.90. The strike last trading price was 222.9, which was 0 lower than the previous day. The implied volatity was 0.68, the open interest changed by 0 which decreased total open position to 0
On 11 Mar HINDUNILVR was trading at 2161.40. The strike last trading price was 222.9, 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 Mar HINDUNILVR was trading at 2190.20. The strike last trading price was 222.9, 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 Mar HINDUNILVR was trading at 2194.60. The strike last trading price was 222.9, 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 Mar HINDUNILVR was trading at 2225.70. The strike last trading price was 222.9, 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 Mar HINDUNILVR was trading at 2255.00. The strike last trading price was 222.9, 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 Mar HINDUNILVR was trading at 2261.30. The strike last trading price was 222.9, 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 28-Apr-2026 (7d) 2180 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.26
Vega: 0.01
Theta: -1.33
Gamma: 0.00404
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Apr | 2231.50 | 12.7 | -0.5500000000000007 | 23.79 | 1,361 | -5 | 674 |
| 17 Apr | 2240.80 | 12.2 | -43.099999999999994 | 22.77 | 4,095 | 213 | 718 |
| 16 Apr | 2139.10 | 54.4 | 9 | 21.1 | 338 | 19 | 503 |
| 15 Apr | 2157.60 | 47 | -20.599999999999994 | 20.54 | 1,001 | 70 | 483 |
| 13 Apr | 2127.20 | 70.75 | 24.85 | 21.99 | 628 | 9 | 415 |
| 10 Apr | 2155.30 | 42.55 | -20.75 | 19.83 | 1,515 | 180 | 402 |
| 9 Apr | 2133.20 | 63.55 | 8.15 | 21.32 | 349 | -45 | 223 |
| 8 Apr | 2145.60 | 56.05 | -31.15 | 21.62 | 1,189 | 207 | 268 |
| 7 Apr | 2110.60 | 84.1 | -23.95 | 26.31 | 14 | -2 | 62 |
| 6 Apr | 2084.80 | 108.95 | -18.2 | 27.85 | 54 | 6 | 65 |
| 2 Apr | 2065.30 | 126.15 | -0.25 | 28.68 | 2 | -1 | 58 |
| 1 Apr | 2064.70 | 125.55 | -9.45 | 28.06 | 95 | 36 | 60 |
| 30 Mar | 2055.20 | 135 | 11.1 | 29.41 | 2 | 0 | 23 |
| 27 Mar | 2074.40 | 125.15 | 47.35 | 29.75 | 19 | 6 | 23 |
| 25 Mar | 2134.80 | 77.8 | -25.85 | 24.94 | 18 | 6 | 17 |
| 24 Mar | 2085.00 | 103.65 | -2.35 | 24.33 | 4 | 2 | 11 |
| 23 Mar | 2052.20 | 106 | 36.1 | - | 0 | 0 | 9 |
| 20 Mar | 2082.70 | 106 | 36.1 | - | 0 | 2 | 0 |
| 19 Mar | 2077.30 | 106 | 36.1 | 23.13 | 11 | 2 | 9 |
| 18 Mar | 2135.30 | 69.9 | 33 | 20.48 | 4 | 3 | 6 |
| 17 Mar | 2158.20 | 36.9 | 17.55 | - | 0 | 0 | 3 |
| 16 Mar | 2175.70 | 36.9 | 17.55 | - | 0 | 0 | 0 |
| 13 Mar | 2160.00 | 36.9 | 17.55 | - | 0 | 0 | 0 |
| 12 Mar | 2136.90 | 36.9 | 17.55 | - | 0 | 0 | 0 |
| 11 Mar | 2161.40 | 36.9 | 17.55 | - | 0 | 0 | 3 |
| 10 Mar | 2190.20 | 36.9 | 17.55 | - | 0 | 0 | 3 |
| 9 Mar | 2194.60 | 36.9 | 17.55 | - | 0 | 0 | 0 |
| 6 Mar | 2225.70 | 36.9 | 17.55 | - | 0 | 0 | 3 |
| 5 Mar | 2255.00 | 36.9 | 17.55 | 23.18 | 5 | 3 | 3 |
| 4 Mar | 2261.30 | 19.35 | 0 | 3.44 | 0 | 0 | 0 |
For Hindustan Unilever Ltd. - strike price 2180 expiring on 28APR2026
Delta for 2180 PE is -0.26
Historical price for 2180 PE is as follows
On 20 Apr HINDUNILVR was trading at 2231.50. The strike last trading price was 12.7, which was -0.5500000000000007 lower than the previous day. The implied volatity was 23.79, the open interest changed by -5 which decreased total open position to 674
On 17 Apr HINDUNILVR was trading at 2240.80. The strike last trading price was 12.2, which was -43.099999999999994 lower than the previous day. The implied volatity was 22.77, the open interest changed by 213 which increased total open position to 718
On 16 Apr HINDUNILVR was trading at 2139.10. The strike last trading price was 54.4, which was 9 higher than the previous day. The implied volatity was 21.1, the open interest changed by 19 which increased total open position to 503
On 15 Apr HINDUNILVR was trading at 2157.60. The strike last trading price was 47, which was -20.599999999999994 lower than the previous day. The implied volatity was 20.54, the open interest changed by 70 which increased total open position to 483
On 13 Apr HINDUNILVR was trading at 2127.20. The strike last trading price was 70.75, which was 24.85 higher than the previous day. The implied volatity was 21.99, the open interest changed by 9 which increased total open position to 415
On 10 Apr HINDUNILVR was trading at 2155.30. The strike last trading price was 42.55, which was -20.75 lower than the previous day. The implied volatity was 19.83, the open interest changed by 180 which increased total open position to 402
On 9 Apr HINDUNILVR was trading at 2133.20. The strike last trading price was 63.55, which was 8.15 higher than the previous day. The implied volatity was 21.32, the open interest changed by -45 which decreased total open position to 223
On 8 Apr HINDUNILVR was trading at 2145.60. The strike last trading price was 56.05, which was -31.15 lower than the previous day. The implied volatity was 21.62, the open interest changed by 207 which increased total open position to 268
On 7 Apr HINDUNILVR was trading at 2110.60. The strike last trading price was 84.1, which was -23.95 lower than the previous day. The implied volatity was 26.31, the open interest changed by -2 which decreased total open position to 62
On 6 Apr HINDUNILVR was trading at 2084.80. The strike last trading price was 108.95, which was -18.2 lower than the previous day. The implied volatity was 27.85, the open interest changed by 6 which increased total open position to 65
On 2 Apr HINDUNILVR was trading at 2065.30. The strike last trading price was 126.15, which was -0.25 lower than the previous day. The implied volatity was 28.68, the open interest changed by -1 which decreased total open position to 58
On 1 Apr HINDUNILVR was trading at 2064.70. The strike last trading price was 125.55, which was -9.45 lower than the previous day. The implied volatity was 28.06, the open interest changed by 36 which increased total open position to 60
On 30 Mar HINDUNILVR was trading at 2055.20. The strike last trading price was 135, which was 11.1 higher than the previous day. The implied volatity was 29.41, the open interest changed by 0 which decreased total open position to 23
On 27 Mar HINDUNILVR was trading at 2074.40. The strike last trading price was 125.15, which was 47.35 higher than the previous day. The implied volatity was 29.75, the open interest changed by 6 which increased total open position to 23
On 25 Mar HINDUNILVR was trading at 2134.80. The strike last trading price was 77.8, which was -25.85 lower than the previous day. The implied volatity was 24.94, the open interest changed by 6 which increased total open position to 17
On 24 Mar HINDUNILVR was trading at 2085.00. The strike last trading price was 103.65, which was -2.35 lower than the previous day. The implied volatity was 24.33, the open interest changed by 2 which increased total open position to 11
On 23 Mar HINDUNILVR was trading at 2052.20. The strike last trading price was 106, which was 36.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 20 Mar HINDUNILVR was trading at 2082.70. The strike last trading price was 106, which was 36.1 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 19 Mar HINDUNILVR was trading at 2077.30. The strike last trading price was 106, which was 36.1 higher than the previous day. The implied volatity was 23.13, the open interest changed by 2 which increased total open position to 9
On 18 Mar HINDUNILVR was trading at 2135.30. The strike last trading price was 69.9, which was 33 higher than the previous day. The implied volatity was 20.48, the open interest changed by 3 which increased total open position to 6
On 17 Mar HINDUNILVR was trading at 2158.20. The strike last trading price was 36.9, which was 17.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 16 Mar HINDUNILVR was trading at 2175.70. The strike last trading price was 36.9, which was 17.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar HINDUNILVR was trading at 2160.00. The strike last trading price was 36.9, which was 17.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar HINDUNILVR was trading at 2136.90. The strike last trading price was 36.9, which was 17.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar HINDUNILVR was trading at 2161.40. The strike last trading price was 36.9, which was 17.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 10 Mar HINDUNILVR was trading at 2190.20. The strike last trading price was 36.9, which was 17.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 9 Mar HINDUNILVR was trading at 2194.60. The strike last trading price was 36.9, which was 17.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar HINDUNILVR was trading at 2225.70. The strike last trading price was 36.9, which was 17.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 5 Mar HINDUNILVR was trading at 2255.00. The strike last trading price was 36.9, which was 17.55 higher than the previous day. The implied volatity was 23.18, the open interest changed by 3 which increased total open position to 3
On 4 Mar HINDUNILVR was trading at 2261.30. The strike last trading price was 19.35, which was 0 lower than the previous day. The implied volatity was 3.44, the open interest changed by 0 which decreased total open position to 0
