HINDUNILVR

Hindustan Unilever Ltd.

2306.5 -7.50 (-0.32%)

L: 2298.1 H: 2330.4

Back to Option Chain

Historical option data for HINDUNILVR
09 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 2200 CE
Delta: 0.92 Vega: 0.84 Theta: -0.87 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2306.50	122 ₹ 36,600	-9.45 -2835.00	16.06	75 22,500	44 13,200	103 30,900
8 Dec	2314.00	131.8 ₹ 39,540	-19 -5700.00	13.24	153 45,900	26 7,800	61 18,300
5 Dec	2422.00	152.9 ₹ 45,870	-116.4 -34920.00	-	47 14,100	17 5,100	34 10,200
4 Dec	2462.20	264 ₹ 79,200	-4 -1200.00	-	58 17,400	-36 -10,800	16 4,800
3 Dec	2448.00	268 ₹ 80,400	-17 -5100.00	32.70	6 1,800	0 0	51 15,300
2 Dec	2477.80	285 ₹ 85,500	25.25 7575.00	-	3 900	0 0	51 15,300
1 Dec	2464.50	259.75 ₹ 77,925	26.75 8025.00	-	0 0	0 0	0 0
28 Nov	2466.60	259.75 ₹ 77,925	26.75 8025.00	-	0 0	0 0	0 0
27 Nov	2451.70	259.75 ₹ 77,925	26.75 8025.00	-	7 2,100	0 0	51 15,300
26 Nov	2425.20	233 ₹ 69,900	13 3900.00	-	1 300	0 0	51 15,300

25 Nov	2414.10	220 ₹ 66,000	-17 -5100.00	-	3 900	2 600	51 15,300
24 Nov	2424.20	237 ₹ 71,100	-8 -2400.00	-	5 1,500	0 0	49 14,700
21 Nov	2433.70	245 ₹ 73,500	-4.8 -1440.00	-	2 600	0 0	49 14,700
20 Nov	2428.40	249.8 ₹ 74,940	24.15 7245.00	-	0 0	36 10,800	0 0
19 Nov	2441.60	249.8 ₹ 74,940	24.15 7245.00	-	47 14,100	35 10,500	48 14,400
18 Nov	2404.00	225 ₹ 67,500	-19 -5700.00	-	18 5,400	8 2,400	12 3,600
17 Nov	2425.00	244 ₹ 73,200	-116.4 -34920.00	-	4 1,200	3 900	3 900

For Hindustan Unilever Ltd. - strike price 2200 expiring on 30DEC2025

Delta for 2200 CE is 0.92

Historical price for 2200 CE is as follows

On 9 Dec HINDUNILVR was trading at 2306.50. The strike last trading price was 122, which was -9.45 lower than the previous day. The implied volatity was 16.06, the open interest changed by 44 which increased total open position to 103

On 8 Dec HINDUNILVR was trading at 2314.00. The strike last trading price was 131.8, which was -19 lower than the previous day. The implied volatity was 13.24, the open interest changed by 26 which increased total open position to 61

On 5 Dec HINDUNILVR was trading at 2422.00. The strike last trading price was 152.9, which was -116.4 lower than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 34

On 4 Dec HINDUNILVR was trading at 2462.20. The strike last trading price was 264, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by -36 which decreased total open position to 16

On 3 Dec HINDUNILVR was trading at 2448.00. The strike last trading price was 268, which was -17 lower than the previous day. The implied volatity was 32.70, the open interest changed by 0 which decreased total open position to 51

On 2 Dec HINDUNILVR was trading at 2477.80. The strike last trading price was 285, which was 25.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51

On 1 Dec HINDUNILVR was trading at 2464.50. The strike last trading price was 259.75, which was 26.75 higher 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 259.75, which was 26.75 higher 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 259.75, which was 26.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51

On 26 Nov HINDUNILVR was trading at 2425.20. The strike last trading price was 233, which was 13 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51

On 25 Nov HINDUNILVR was trading at 2414.10. The strike last trading price was 220, which was -17 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 51

On 24 Nov HINDUNILVR was trading at 2424.20. The strike last trading price was 237, which was -8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 49

On 21 Nov HINDUNILVR was trading at 2433.70. The strike last trading price was 245, which was -4.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 49

On 20 Nov HINDUNILVR was trading at 2428.40. The strike last trading price was 249.8, which was 24.15 higher than the previous day. The implied volatity was -, the open interest changed by 36 which increased total open position to 0

On 19 Nov HINDUNILVR was trading at 2441.60. The strike last trading price was 249.8, which was 24.15 higher than the previous day. The implied volatity was -, the open interest changed by 35 which increased total open position to 48

On 18 Nov HINDUNILVR was trading at 2404.00. The strike last trading price was 225, which was -19 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 12

On 17 Nov HINDUNILVR was trading at 2425.00. The strike last trading price was 244, which was -116.4 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3

HINDUNILVR 30DEC2025 2200 PE
Delta: -0.10 Vega: 0.96 Theta: -0.33 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2306.50	4.5 ₹ 1,350	-0.1 -30.00	17.31	654 1,96,200	-14 -4,200	842 2,52,600
8 Dec	2314.00	4.75 ₹ 1,425	-0.45 -135.00	18.37	1,559 4,67,700	-168 -50,400	857 2,57,100
5 Dec	2422.00	5.15 ₹ 1,545	5.1 1530.00	19.96	2,999 8,99,700	688 2,06,400	1,024 3,07,200
4 Dec	2462.20	0.05 ₹ 15	-0.05 -15.00	15.27	324 97,200	-226 -67,800	335 1,00,500
3 Dec	2448.00	0.1 ₹ 30	0 0.00	15.09	358 1,07,400	-42 -12,600	571 1,71,300
2 Dec	2477.80	0.1 ₹ 30	-0.2 -60.00	16.56	567 1,70,100	45 13,500	627 1,88,100
1 Dec	2464.50	0.3 ₹ 90	-0.15 -45.00	17.53	505 1,51,500	51 15,300	593 1,77,900
28 Nov	2466.60	0.45 ₹ 135	-0.15 -45.00	18.14	348 1,04,400	122 36,600	536 1,60,800
27 Nov	2451.70	0.6 ₹ 180	-0.25 -75.00	17.94	298 89,400	-156 -46,800	414 1,24,200
26 Nov	2425.20	0.85 ₹ 255	-0.55 -165.00	17.00	820 2,46,000	337 1,01,100	569 1,70,700
25 Nov	2414.10	1.4 ₹ 420	0.55 165.00	17.31	162 48,600	106 31,800	214 64,200
24 Nov	2424.20	0.95 ₹ 285	0.2 60.00	16.60	113 33,900	85 25,500	107 32,100
21 Nov	2433.70	0.8 ₹ 240	0 0.00	16.50	18 5,400	8 2,400	22 6,600
20 Nov	2428.40	0.8 ₹ 240	-0.25 -75.00	15.88	22 6,600	-1 -300	13 3,900
19 Nov	2441.60	1.05 ₹ 315	-1.95 -585.00	17.13	15 4,500	2 600	16 4,800
18 Nov	2404.00	3 ₹ 900	-0.6 -180.00	18.07	11 3,300	4 1,200	12 3,600
17 Nov	2425.00	3.6 ₹ 1,080	-9.05 -2715.00	19.86	8 2,400	0 0	0 0

For Hindustan Unilever Ltd. - strike price 2200 expiring on 30DEC2025

Delta for 2200 PE is -0.10

Historical price for 2200 PE is as follows

On 9 Dec HINDUNILVR was trading at 2306.50. The strike last trading price was 4.5, which was -0.1 lower than the previous day. The implied volatity was 17.31, the open interest changed by -14 which decreased total open position to 842

On 8 Dec HINDUNILVR was trading at 2314.00. The strike last trading price was 4.75, which was -0.45 lower than the previous day. The implied volatity was 18.37, the open interest changed by -168 which decreased total open position to 857

On 5 Dec HINDUNILVR was trading at 2422.00. The strike last trading price was 5.15, which was 5.1 higher than the previous day. The implied volatity was 19.96, the open interest changed by 688 which increased total open position to 1024

On 4 Dec HINDUNILVR was trading at 2462.20. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 15.27, the open interest changed by -226 which decreased total open position to 335

On 3 Dec HINDUNILVR was trading at 2448.00. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 15.09, the open interest changed by -42 which decreased total open position to 571

On 2 Dec HINDUNILVR was trading at 2477.80. The strike last trading price was 0.1, which was -0.2 lower than the previous day. The implied volatity was 16.56, the open interest changed by 45 which increased total open position to 627

On 1 Dec HINDUNILVR was trading at 2464.50. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was 17.53, the open interest changed by 51 which increased total open position to 593

On 28 Nov HINDUNILVR was trading at 2466.60. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was 18.14, the open interest changed by 122 which increased total open position to 536

On 27 Nov HINDUNILVR was trading at 2451.70. The strike last trading price was 0.6, which was -0.25 lower than the previous day. The implied volatity was 17.94, the open interest changed by -156 which decreased total open position to 414

On 26 Nov HINDUNILVR was trading at 2425.20. The strike last trading price was 0.85, which was -0.55 lower than the previous day. The implied volatity was 17.00, the open interest changed by 337 which increased total open position to 569

On 25 Nov HINDUNILVR was trading at 2414.10. The strike last trading price was 1.4, which was 0.55 higher than the previous day. The implied volatity was 17.31, the open interest changed by 106 which increased total open position to 214

On 24 Nov HINDUNILVR was trading at 2424.20. The strike last trading price was 0.95, which was 0.2 higher than the previous day. The implied volatity was 16.60, the open interest changed by 85 which increased total open position to 107

On 21 Nov HINDUNILVR was trading at 2433.70. The strike last trading price was 0.8, which was 0 lower than the previous day. The implied volatity was 16.50, the open interest changed by 8 which increased total open position to 22

On 20 Nov HINDUNILVR was trading at 2428.40. The strike last trading price was 0.8, which was -0.25 lower than the previous day. The implied volatity was 15.88, the open interest changed by -1 which decreased total open position to 13

On 19 Nov HINDUNILVR was trading at 2441.60. The strike last trading price was 1.05, which was -1.95 lower than the previous day. The implied volatity was 17.13, the open interest changed by 2 which increased total open position to 16

On 18 Nov HINDUNILVR was trading at 2404.00. The strike last trading price was 3, which was -0.6 lower than the previous day. The implied volatity was 18.07, the open interest changed by 4 which increased total open position to 12

On 17 Nov HINDUNILVR was trading at 2425.00. The strike last trading price was 3.6, which was -9.05 lower than the previous day. The implied volatity was 19.86, 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