HINDUNILVR
Hindustan Unilever Ltd.
Historical option data for HINDUNILVR
13 Mar 2026 02:52 PM IST
| HINDUNILVR 30-MAR-2026 2180 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.48
Vega: 1.86
Theta: -1.38
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 Mar | 2161.40 | 34.3 | 11.25 | 20.19 | 12,852 | -1 | 1,322 | |||||||||
| 12 Mar | 2136.90 | 21.8 | -17.1 | 19.32 | 2,545 | 365 | 1,323 | |||||||||
| 11 Mar | 2161.40 | 37.2 | -17.75 | 20.92 | 2,633 | 712 | 960 | |||||||||
| 10 Mar | 2190.20 | 58.05 | -2.15 | 22.45 | 474 | 32 | 247 | |||||||||
| 9 Mar | 2194.60 | 56.95 | -22 | 20.61 | 826 | 188 | 202 | |||||||||
| 6 Mar | 2225.70 | 78.95 | -7.25 | 19.82 | 9 | 6 | 14 | |||||||||
| 5 Mar | 2255.00 | 86.2 | -23.9 | 8.5 | 4 | 1 | 7 | |||||||||
| 4 Mar | 2261.30 | 106.35 | -91.8 | 18.11 | 4 | 2 | 5 | |||||||||
| 2 Mar | 2320.60 | 198.15 | 20.45 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 2338.10 | 198.15 | 20.45 | - | 0 | 0 | 3 | |||||||||
| 26 Feb | 2383.30 | 198.15 | 20.45 | - | 0 | 0 | 3 | |||||||||
| 25 Feb | 2374.90 | 198.15 | 20.45 | - | 4 | 0 | 3 | |||||||||
| 24 Feb | 2358.60 | 198.15 | 20.45 | 16.63 | 4 | -2 | 2 | |||||||||
| 23 Feb | 2345.40 | 177.7 | -78.05 | 11.86 | 5 | 4 | 4 | |||||||||
| 20 Feb | 2314.50 | 255.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 2279.30 | 255.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 2323.50 | 255.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 2312.30 | 255.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 2319.00 | 255.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 2305.20 | 255.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 2409.70 | 255.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 2462.90 | 255.75 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 10 Feb | 2453.60 | 255.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 2435.00 | 255.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 2424.20 | 255.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 2354.40 | 255.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 2371.00 | 255.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 2368.60 | 255.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 2357.30 | 255.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 2350.70 | 255.75 | 0 | - | 0 | 0 | 0 | |||||||||
For Hindustan Unilever Ltd. - strike price 2180 expiring on 30MAR2026
Delta for 2180 CE is 0.48
Historical price for 2180 CE is as follows
On 13 Mar HINDUNILVR was trading at 2161.40. The strike last trading price was 34.3, which was 11.25 higher than the previous day. The implied volatity was 20.19, the open interest changed by -1 which decreased total open position to 1322
On 12 Mar HINDUNILVR was trading at 2136.90. The strike last trading price was 21.8, which was -17.1 lower than the previous day. The implied volatity was 19.32, the open interest changed by 365 which increased total open position to 1323
On 11 Mar HINDUNILVR was trading at 2161.40. The strike last trading price was 37.2, which was -17.75 lower than the previous day. The implied volatity was 20.92, the open interest changed by 712 which increased total open position to 960
On 10 Mar HINDUNILVR was trading at 2190.20. The strike last trading price was 58.05, which was -2.15 lower than the previous day. The implied volatity was 22.45, the open interest changed by 32 which increased total open position to 247
On 9 Mar HINDUNILVR was trading at 2194.60. The strike last trading price was 56.95, which was -22 lower than the previous day. The implied volatity was 20.61, the open interest changed by 188 which increased total open position to 202
On 6 Mar HINDUNILVR was trading at 2225.70. The strike last trading price was 78.95, which was -7.25 lower than the previous day. The implied volatity was 19.82, the open interest changed by 6 which increased total open position to 14
On 5 Mar HINDUNILVR was trading at 2255.00. The strike last trading price was 86.2, which was -23.9 lower than the previous day. The implied volatity was 8.5, the open interest changed by 1 which increased total open position to 7
On 4 Mar HINDUNILVR was trading at 2261.30. The strike last trading price was 106.35, which was -91.8 lower than the previous day. The implied volatity was 18.11, the open interest changed by 2 which increased total open position to 5
On 2 Mar HINDUNILVR was trading at 2320.60. The strike last trading price was 198.15, which was 20.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb HINDUNILVR was trading at 2338.10. The strike last trading price was 198.15, which was 20.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 26 Feb HINDUNILVR was trading at 2383.30. The strike last trading price was 198.15, which was 20.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 25 Feb HINDUNILVR was trading at 2374.90. The strike last trading price was 198.15, which was 20.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 24 Feb HINDUNILVR was trading at 2358.60. The strike last trading price was 198.15, which was 20.45 higher than the previous day. The implied volatity was 16.63, the open interest changed by -2 which decreased total open position to 2
On 23 Feb HINDUNILVR was trading at 2345.40. The strike last trading price was 177.7, which was -78.05 lower than the previous day. The implied volatity was 11.86, the open interest changed by 4 which increased total open position to 4
On 20 Feb HINDUNILVR was trading at 2314.50. The strike last trading price was 255.75, 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 Feb HINDUNILVR was trading at 2279.30. The strike last trading price was 255.75, 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 Feb HINDUNILVR was trading at 2323.50. The strike last trading price was 255.75, 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 17 Feb HINDUNILVR was trading at 2312.30. The strike last trading price was 255.75, 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 Feb HINDUNILVR was trading at 2319.00. The strike last trading price was 255.75, 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 Feb HINDUNILVR was trading at 2305.20. The strike last trading price was 255.75, 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 Feb HINDUNILVR was trading at 2409.70. The strike last trading price was 255.75, 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 Feb HINDUNILVR was trading at 2462.90. The strike last trading price was 255.75, 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 Feb HINDUNILVR was trading at 2453.60. The strike last trading price was 255.75, 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 Feb HINDUNILVR was trading at 2435.00. The strike last trading price was 255.75, 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 Feb HINDUNILVR was trading at 2424.20. The strike last trading price was 255.75, 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 Feb HINDUNILVR was trading at 2354.40. The strike last trading price was 255.75, 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 Feb HINDUNILVR was trading at 2371.00. The strike last trading price was 255.75, 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 3 Feb HINDUNILVR was trading at 2368.60. The strike last trading price was 255.75, 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 2 Feb HINDUNILVR was trading at 2357.30. The strike last trading price was 255.75, 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 Feb HINDUNILVR was trading at 2350.70. The strike last trading price was 255.75, 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 30MAR2026 2180 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.52
Vega: 1.86
Theta: -1.11
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 Mar | 2161.40 | 53.15 | -11.9 | 26.19 | 3,300 | 37 | 346 |
| 12 Mar | 2136.90 | 67.2 | 17.35 | 24.89 | 582 | -49 | 302 |
| 11 Mar | 2161.40 | 51.4 | 17.7 | 23.93 | 983 | -2 | 355 |
| 10 Mar | 2190.20 | 33.05 | -7.8 | 21.4 | 732 | 49 | 365 |
| 9 Mar | 2194.60 | 43.35 | 17.25 | 26.45 | 1,174 | 27 | 316 |
| 6 Mar | 2225.70 | 25.7 | 9.05 | 21.9 | 430 | -9 | 288 |
| 5 Mar | 2255.00 | 17.1 | -3.75 | 21.5 | 523 | -29 | 298 |
| 4 Mar | 2261.30 | 19.95 | 11.55 | 23.36 | 638 | -85 | 330 |
| 2 Mar | 2320.60 | 8.4 | 4.05 | 21.91 | 168 | 14 | 415 |
| 27 Feb | 2338.10 | 4.25 | 1.25 | 19 | 307 | 208 | 401 |
| 26 Feb | 2383.30 | 2.95 | -1 | 20.08 | 54 | 27 | 192 |
| 25 Feb | 2374.90 | 3.85 | -1.3 | 20.55 | 71 | -3 | 166 |
| 24 Feb | 2358.60 | 5.05 | -1.55 | 20.46 | 177 | 28 | 168 |
| 23 Feb | 2345.40 | 6.3 | -3.7 | 20.37 | 156 | 4 | 140 |
| 20 Feb | 2314.50 | 9.75 | -7.05 | 20.08 | 137 | 42 | 136 |
| 19 Feb | 2279.30 | 15.9 | 5.8 | 20.16 | 62 | 17 | 94 |
| 18 Feb | 2323.50 | 10.15 | -4.05 | 20.54 | 78 | 56 | 77 |
| 17 Feb | 2312.30 | 14 | -4.5 | 21.5 | 24 | 17 | 21 |
| 16 Feb | 2319.00 | 18.5 | 6.5 | 24.06 | 1 | 0 | 3 |
| 13 Feb | 2305.20 | 12 | 0 | 19.05 | 1 | 0 | 3 |
| 12 Feb | 2409.70 | 12 | -9.1 | 26.29 | 2 | 0 | 1 |
| 11 Feb | 2462.90 | 21.1 | 9.05 | - | 0 | 0 | 1 |
| 10 Feb | 2453.60 | 21.1 | 9.05 | - | 0 | 0 | 1 |
| 9 Feb | 2435.00 | 21.1 | 9.05 | - | 0 | 0 | 1 |
| 6 Feb | 2424.20 | 21.1 | 9.05 | - | 0 | 0 | 1 |
| 5 Feb | 2354.40 | 21.1 | 9.05 | - | 0 | 0 | 1 |
| 4 Feb | 2371.00 | 21.1 | 9.05 | - | 0 | 0 | 1 |
| 3 Feb | 2368.60 | 21.1 | 9.05 | - | 0 | 0 | 1 |
| 2 Feb | 2357.30 | 21.1 | 9.05 | - | 0 | 0 | 1 |
| 1 Feb | 2350.70 | 21.1 | 9.05 | - | 0 | 0 | 1 |
For Hindustan Unilever Ltd. - strike price 2180 expiring on 30MAR2026
Delta for 2180 PE is -0.52
Historical price for 2180 PE is as follows
On 13 Mar HINDUNILVR was trading at 2161.40. The strike last trading price was 53.15, which was -11.9 lower than the previous day. The implied volatity was 26.19, the open interest changed by 37 which increased total open position to 346
On 12 Mar HINDUNILVR was trading at 2136.90. The strike last trading price was 67.2, which was 17.35 higher than the previous day. The implied volatity was 24.89, the open interest changed by -49 which decreased total open position to 302
On 11 Mar HINDUNILVR was trading at 2161.40. The strike last trading price was 51.4, which was 17.7 higher than the previous day. The implied volatity was 23.93, the open interest changed by -2 which decreased total open position to 355
On 10 Mar HINDUNILVR was trading at 2190.20. The strike last trading price was 33.05, which was -7.8 lower than the previous day. The implied volatity was 21.4, the open interest changed by 49 which increased total open position to 365
On 9 Mar HINDUNILVR was trading at 2194.60. The strike last trading price was 43.35, which was 17.25 higher than the previous day. The implied volatity was 26.45, the open interest changed by 27 which increased total open position to 316
On 6 Mar HINDUNILVR was trading at 2225.70. The strike last trading price was 25.7, which was 9.05 higher than the previous day. The implied volatity was 21.9, the open interest changed by -9 which decreased total open position to 288
On 5 Mar HINDUNILVR was trading at 2255.00. The strike last trading price was 17.1, which was -3.75 lower than the previous day. The implied volatity was 21.5, the open interest changed by -29 which decreased total open position to 298
On 4 Mar HINDUNILVR was trading at 2261.30. The strike last trading price was 19.95, which was 11.55 higher than the previous day. The implied volatity was 23.36, the open interest changed by -85 which decreased total open position to 330
On 2 Mar HINDUNILVR was trading at 2320.60. The strike last trading price was 8.4, which was 4.05 higher than the previous day. The implied volatity was 21.91, the open interest changed by 14 which increased total open position to 415
On 27 Feb HINDUNILVR was trading at 2338.10. The strike last trading price was 4.25, which was 1.25 higher than the previous day. The implied volatity was 19, the open interest changed by 208 which increased total open position to 401
On 26 Feb HINDUNILVR was trading at 2383.30. The strike last trading price was 2.95, which was -1 lower than the previous day. The implied volatity was 20.08, the open interest changed by 27 which increased total open position to 192
On 25 Feb HINDUNILVR was trading at 2374.90. The strike last trading price was 3.85, which was -1.3 lower than the previous day. The implied volatity was 20.55, the open interest changed by -3 which decreased total open position to 166
On 24 Feb HINDUNILVR was trading at 2358.60. The strike last trading price was 5.05, which was -1.55 lower than the previous day. The implied volatity was 20.46, the open interest changed by 28 which increased total open position to 168
On 23 Feb HINDUNILVR was trading at 2345.40. The strike last trading price was 6.3, which was -3.7 lower than the previous day. The implied volatity was 20.37, the open interest changed by 4 which increased total open position to 140
On 20 Feb HINDUNILVR was trading at 2314.50. The strike last trading price was 9.75, which was -7.05 lower than the previous day. The implied volatity was 20.08, the open interest changed by 42 which increased total open position to 136
On 19 Feb HINDUNILVR was trading at 2279.30. The strike last trading price was 15.9, which was 5.8 higher than the previous day. The implied volatity was 20.16, the open interest changed by 17 which increased total open position to 94
On 18 Feb HINDUNILVR was trading at 2323.50. The strike last trading price was 10.15, which was -4.05 lower than the previous day. The implied volatity was 20.54, the open interest changed by 56 which increased total open position to 77
On 17 Feb HINDUNILVR was trading at 2312.30. The strike last trading price was 14, which was -4.5 lower than the previous day. The implied volatity was 21.5, the open interest changed by 17 which increased total open position to 21
On 16 Feb HINDUNILVR was trading at 2319.00. The strike last trading price was 18.5, which was 6.5 higher than the previous day. The implied volatity was 24.06, the open interest changed by 0 which decreased total open position to 3
On 13 Feb HINDUNILVR was trading at 2305.20. The strike last trading price was 12, which was 0 lower than the previous day. The implied volatity was 19.05, the open interest changed by 0 which decreased total open position to 3
On 12 Feb HINDUNILVR was trading at 2409.70. The strike last trading price was 12, which was -9.1 lower than the previous day. The implied volatity was 26.29, the open interest changed by 0 which decreased total open position to 1
On 11 Feb HINDUNILVR was trading at 2462.90. The strike last trading price was 21.1, which was 9.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Feb HINDUNILVR was trading at 2453.60. The strike last trading price was 21.1, which was 9.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Feb HINDUNILVR was trading at 2435.00. The strike last trading price was 21.1, which was 9.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Feb HINDUNILVR was trading at 2424.20. The strike last trading price was 21.1, which was 9.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Feb HINDUNILVR was trading at 2354.40. The strike last trading price was 21.1, which was 9.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 4 Feb HINDUNILVR was trading at 2371.00. The strike last trading price was 21.1, which was 9.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 3 Feb HINDUNILVR was trading at 2368.60. The strike last trading price was 21.1, which was 9.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Feb HINDUNILVR was trading at 2357.30. The strike last trading price was 21.1, which was 9.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 1 Feb HINDUNILVR was trading at 2350.70. The strike last trading price was 21.1, which was 9.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
