HINDUNILVR

Hindustan Unilever Ltd.

2260.6 -45.00 (-1.95%)

L: 2244.7 H: 2309

Back to Option Chain

Historical option data for HINDUNILVR
12 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 2180 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2260.60	288.55 ₹ 86,565	0 0.00	-	0 0	0 0	0 0
11 Dec	2305.60	288.55 ₹ 86,565	0 0.00	-	0 0	0 0	0 0
10 Dec	2301.70	288.55 ₹ 86,565	0 0.00	-	0 0	0 0	0 0
9 Dec	2306.50	288.55 ₹ 86,565	0 0.00	-	0 0	0 0	0 0
8 Dec	2314.00	288.55 ₹ 86,565	0 0.00	-	0 0	0 0	0 0

5 Dec	2422.00	288.55 ₹ 86,565	0 0.00	-	0 0	0 0	0 0
4 Dec	2462.20	288.55 ₹ 86,565	-8.45 -2535.00	-	2 600	0 0	1 300
3 Dec	2448.00	297 ₹ 89,100	-49.1 -14730.00	44.61	1 300	0 0	0 0
2 Dec	2477.80	346.1 ₹ 1,03,830	0 0.00	-	0 0	0 0	0 0
1 Dec	2464.50	346.1 ₹ 1,03,830	0 0.00	-	0 0	0 0	0 0
28 Nov	2466.60	346.1 ₹ 1,03,830	0 0.00	-	0 0	0 0	0 0
27 Nov	2451.70	346.1 ₹ 1,03,830	0 0.00	-	0 0	0 0	0 0
26 Nov	2425.20	346.1 ₹ 1,03,830	0 0.00	-	0 0	0 0	0 0
25 Nov	2414.10	346.1 ₹ 1,03,830	0 0.00	-	0 0	0 0	0 0
24 Nov	2424.20	346.1 ₹ 1,03,830	0 0.00	-	0 0	0 0	0 0
21 Nov	2433.70	346.1 ₹ 1,03,830	0 0.00	-	0 0	0 0	0 0
20 Nov	2428.40	346.1 ₹ 1,03,830	0 0.00	-	0 0	0 0	0 0

For Hindustan Unilever Ltd. - strike price 2180 expiring on 30DEC2025

Delta for 2180 CE is -

Historical price for 2180 CE is as follows

On 12 Dec HINDUNILVR was trading at 2260.60. The strike last trading price was 288.55, 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 288.55, 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 288.55, 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 288.55, 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 288.55, 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 288.55, 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 288.55, which was -8.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 3 Dec HINDUNILVR was trading at 2448.00. The strike last trading price was 297, which was -49.1 lower than the previous day. The implied volatity was 44.61, 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 346.1, 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 1 Dec HINDUNILVR was trading at 2464.50. The strike last trading price was 346.1, 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 28 Nov HINDUNILVR was trading at 2466.60. The strike last trading price was 346.1, 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 27 Nov HINDUNILVR was trading at 2451.70. The strike last trading price was 346.1, 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 26 Nov HINDUNILVR was trading at 2425.20. The strike last trading price was 346.1, 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 25 Nov HINDUNILVR was trading at 2414.10. The strike last trading price was 346.1, 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 24 Nov HINDUNILVR was trading at 2424.20. The strike last trading price was 346.1, 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 21 Nov HINDUNILVR was trading at 2433.70. The strike last trading price was 346.1, 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 20 Nov HINDUNILVR was trading at 2428.40. The strike last trading price was 346.1, 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

HINDUNILVR 30DEC2025 2180 PE
Delta: -0.15 Vega: 1.19 Theta: -0.52 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2260.60	7.7 ₹ 2,310	5.3 1590.00	18.65	1,018 3,05,400	154 46,200	202 60,600
11 Dec	2305.60	2.45 ₹ 735	-0.15 -45.00	17.87	24 7,200	3 900	42 12,600
10 Dec	2301.70	2.6 ₹ 780	-0.6 -180.00	16.95	28 8,400	13 3,900	40 12,000
9 Dec	2306.50	3.1 ₹ 930	-0.3 -90.00	17.67	93 27,900	-27 -8,100	26 7,800
8 Dec	2314.00	3.5 ₹ 1,050	-0.6 -180.00	19.04	129 38,700	-4 -1,200	54 16,200
5 Dec	2422.00	4.1 ₹ 1,230	4.05 1215.00	20.73	189 56,700	-34 -10,200	58 17,400
4 Dec	2462.20	0.05 ₹ 15	-0.1 -30.00	16.41	138 41,400	-53 -15,900	92 27,600
3 Dec	2448.00	0.15 ₹ 45	-0.05 -15.00	17.00	378 1,13,400	90 27,000	145 43,500
2 Dec	2477.80	0.2 ₹ 60	-0.2 -60.00	19.01	20 6,000	0 0	35 10,500
1 Dec	2464.50	0.4 ₹ 120	-0.55 -165.00	-	0 0	28 8,400	0 0
28 Nov	2466.60	0.4 ₹ 120	-0.55 -165.00	18.99	33 9,900	8 2,400	15 4,500
27 Nov	2451.70	0.95 ₹ 285	0.4 120.00	-	0 0	0 0	0 0
26 Nov	2425.20	0.95 ₹ 285	0.4 120.00	-	0 0	1 300	0 0
25 Nov	2414.10	0.95 ₹ 285	0.4 120.00	17.49	1 300	0 0	6 1,800
24 Nov	2424.20	0.55 ₹ 165	-5.55 -1665.00	16.47	6 1,800	5 1,500	5 1,500
21 Nov	2433.70	6.1 ₹ 1,830	0 0.00	9.69	0 0	0 0	0 0
20 Nov	2428.40	6.1 ₹ 1,830	0 0.00	-	0 0	0 0	0 0

For Hindustan Unilever Ltd. - strike price 2180 expiring on 30DEC2025

Delta for 2180 PE is -0.15

Historical price for 2180 PE is as follows

On 12 Dec HINDUNILVR was trading at 2260.60. The strike last trading price was 7.7, which was 5.3 higher than the previous day. The implied volatity was 18.65, the open interest changed by 154 which increased total open position to 202

On 11 Dec HINDUNILVR was trading at 2305.60. The strike last trading price was 2.45, which was -0.15 lower than the previous day. The implied volatity was 17.87, the open interest changed by 3 which increased total open position to 42

On 10 Dec HINDUNILVR was trading at 2301.70. The strike last trading price was 2.6, which was -0.6 lower than the previous day. The implied volatity was 16.95, the open interest changed by 13 which increased total open position to 40

On 9 Dec HINDUNILVR was trading at 2306.50. The strike last trading price was 3.1, which was -0.3 lower than the previous day. The implied volatity was 17.67, the open interest changed by -27 which decreased total open position to 26

On 8 Dec HINDUNILVR was trading at 2314.00. The strike last trading price was 3.5, which was -0.6 lower than the previous day. The implied volatity was 19.04, the open interest changed by -4 which decreased total open position to 54

On 5 Dec HINDUNILVR was trading at 2422.00. The strike last trading price was 4.1, which was 4.05 higher than the previous day. The implied volatity was 20.73, the open interest changed by -34 which decreased total open position to 58

On 4 Dec HINDUNILVR was trading at 2462.20. The strike last trading price was 0.05, which was -0.1 lower than the previous day. The implied volatity was 16.41, the open interest changed by -53 which decreased total open position to 92

On 3 Dec HINDUNILVR was trading at 2448.00. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 17.00, the open interest changed by 90 which increased total open position to 145

On 2 Dec HINDUNILVR was trading at 2477.80. The strike last trading price was 0.2, which was -0.2 lower than the previous day. The implied volatity was 19.01, the open interest changed by 0 which decreased total open position to 35

On 1 Dec HINDUNILVR was trading at 2464.50. The strike last trading price was 0.4, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 28 which increased total open position to 0

On 28 Nov HINDUNILVR was trading at 2466.60. The strike last trading price was 0.4, which was -0.55 lower than the previous day. The implied volatity was 18.99, the open interest changed by 8 which increased total open position to 15

On 27 Nov HINDUNILVR was trading at 2451.70. The strike last trading price was 0.95, which was 0.4 higher than the previous day. The implied volatity was -, 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 0.95, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 25 Nov HINDUNILVR was trading at 2414.10. The strike last trading price was 0.95, which was 0.4 higher than the previous day. The implied volatity was 17.49, the open interest changed by 0 which decreased total open position to 6

On 24 Nov HINDUNILVR was trading at 2424.20. The strike last trading price was 0.55, which was -5.55 lower than the previous day. The implied volatity was 16.47, the open interest changed by 5 which increased total open position to 5

On 21 Nov HINDUNILVR was trading at 2433.70. The strike last trading price was 6.1, which was 0 lower than the previous day. The implied volatity was 9.69, the open interest changed by 0 which decreased total open position to 0

On 20 Nov HINDUNILVR was trading at 2428.40. The strike last trading price was 6.1, 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

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