Historical option data for HINDUNILVR
22 Jun 2026 01:16 PM IST
| HINDUNILVR 28-Jul-2026 (36d) 2200 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.51
Vega: 0.03
Theta: -0.84
Gamma: 0.00306
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Jun | 2186.00 | 51 | -7.3 (-12.52%) | 18.86 | 258 | 103 | 671 | |||||||||
| 19 Jun | 2194.60 | 59 | -7.75 (-11.61%) | 17.49 | 293 | 73 | 569 | |||||||||
| 18 Jun | 2218.50 | 66 | 5.9 (9.82%) | 17.75 | 191 | -18 | 496 | |||||||||
| 17 Jun | 2197.60 | 59.95 | -0.35 (-0.58%) | 17.95 | 495 | 50 | 517 | |||||||||
| 16 Jun | 2199.90 | 61.5 | 13.15 (27.20%) | 17.44 | 310 | 33 | 466 | |||||||||
| 15 Jun | 2156.10 | 48 | -3.2 (-6.25%) | 20.68 | 365 | 271 | 434 | |||||||||
| 12 Jun | 2168.80 | 50.9 | 8.8 (20.90%) | 19.41 | 50 | 3 | 162 | |||||||||
| 11 Jun | 2139.80 | 42.1 | -10.55 (-20.04%) | 19.33 | 42 | 11 | 160 | |||||||||
| 10 Jun | 2169.50 | 53.25 | 13.4 (33.63%) | 19.13 | 272 | -38 | 148 | |||||||||
| 9 Jun | 2132.80 | 40.45 | 5.45 (15.57%) | 20.01 | 119 | -28 | 185 | |||||||||
| 8 Jun | 2110.10 | 35 | -5.05 (-12.61%) | 20.64 | 166 | -82 | 215 | |||||||||
| 5 Jun | 2121.50 | 40.5 | 6.6 (19.47%) | 20.33 | 194 | -74 | 296 | |||||||||
| 4 Jun | 2079.40 | 34.1 | -2.9 (-7.84%) | 22.48 | 205 | 159 | 368 | |||||||||
| 3 Jun | 2090.60 | 35.45 | -0.55 (-1.53%) | 22.22 | 24 | 8 | 210 | |||||||||
| 2 Jun | 2093.70 | 36 | 2 (5.88%) | 21.16 | 197 | 126 | 203 | |||||||||
| 1 Jun | 2084.30 | 34.05 | -26.95 (-44.18%) | 21.51 | 110 | 58 | 77 | |||||||||
| 29 May | 2153.50 | 53.5 | -126.5 (-70.28%) | 17.78 | 30 | 17 | 17 | |||||||||
| 27 May | 2198.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 May | 2209.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 May | 2196.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 May | 2203.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 May | 2179.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 May | 2209.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 May | 2232.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 May | 2254.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 May | 2272.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 May | 2248.70 | 0 | 0 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 2267.30 | 0 | -180 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 2262.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 May | 2307.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 May | 2287.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 2272.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 2317.10 | 0 | 0 | - | 0 | 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 2200 expiring on 28JUL2026
Delta for 2200 CE is 0.51
Historical price for 2200 CE is as follows
On 22 Jun HINDUNILVR was trading at 2186.00. The strike last trading price was 51, which was -7.3 lower than the previous day. The implied volatity was 18.86, the open interest changed by 103 which increased total open position to 671
On 19 Jun HINDUNILVR was trading at 2194.60. The strike last trading price was 59, which was -7.75 lower than the previous day. The implied volatity was 17.49, the open interest changed by 73 which increased total open position to 569
On 18 Jun HINDUNILVR was trading at 2218.50. The strike last trading price was 66, which was 5.9 higher than the previous day. The implied volatity was 17.75, the open interest changed by -18 which decreased total open position to 496
On 17 Jun HINDUNILVR was trading at 2197.60. The strike last trading price was 59.95, which was -0.35 lower than the previous day. The implied volatity was 17.95, the open interest changed by 50 which increased total open position to 517
On 16 Jun HINDUNILVR was trading at 2199.90. The strike last trading price was 61.5, which was 13.15 higher than the previous day. The implied volatity was 17.44, the open interest changed by 33 which increased total open position to 466
On 15 Jun HINDUNILVR was trading at 2156.10. The strike last trading price was 48, which was -3.2 lower than the previous day. The implied volatity was 20.68, the open interest changed by 271 which increased total open position to 434
On 12 Jun HINDUNILVR was trading at 2168.80. The strike last trading price was 50.9, which was 8.8 higher than the previous day. The implied volatity was 19.41, the open interest changed by 3 which increased total open position to 162
On 11 Jun HINDUNILVR was trading at 2139.80. The strike last trading price was 42.1, which was -10.55 lower than the previous day. The implied volatity was 19.33, the open interest changed by 11 which increased total open position to 160
On 10 Jun HINDUNILVR was trading at 2169.50. The strike last trading price was 53.25, which was 13.4 higher than the previous day. The implied volatity was 19.13, the open interest changed by -38 which decreased total open position to 148
On 9 Jun HINDUNILVR was trading at 2132.80. The strike last trading price was 40.45, which was 5.45 higher than the previous day. The implied volatity was 20.01, the open interest changed by -28 which decreased total open position to 185
On 8 Jun HINDUNILVR was trading at 2110.10. The strike last trading price was 35, which was -5.05 lower than the previous day. The implied volatity was 20.64, the open interest changed by -82 which decreased total open position to 215
On 5 Jun HINDUNILVR was trading at 2121.50. The strike last trading price was 40.5, which was 6.6 higher than the previous day. The implied volatity was 20.33, the open interest changed by -74 which decreased total open position to 296
On 4 Jun HINDUNILVR was trading at 2079.40. The strike last trading price was 34.1, which was -2.9 lower than the previous day. The implied volatity was 22.48, the open interest changed by 159 which increased total open position to 368
On 3 Jun HINDUNILVR was trading at 2090.60. The strike last trading price was 35.45, which was -0.55 lower than the previous day. The implied volatity was 22.22, the open interest changed by 8 which increased total open position to 210
On 2 Jun HINDUNILVR was trading at 2093.70. The strike last trading price was 36, which was 2 higher than the previous day. The implied volatity was 21.16, the open interest changed by 126 which increased total open position to 203
On 1 Jun HINDUNILVR was trading at 2084.30. The strike last trading price was 34.05, which was -26.95 lower than the previous day. The implied volatity was 21.51, the open interest changed by 58 which increased total open position to 77
On 29 May HINDUNILVR was trading at 2153.50. The strike last trading price was 53.5, which was -126.5 lower than the previous day. The implied volatity was 17.78, the open interest changed by 17 which increased total open position to 17
On 27 May HINDUNILVR was trading at 2198.40. 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 26 May HINDUNILVR was trading at 2209.40. 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 25 May HINDUNILVR was trading at 2196.50. 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 22 May HINDUNILVR was trading at 2203.60. 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 21 May HINDUNILVR was trading at 2179.00. 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 20 May HINDUNILVR was trading at 2209.30. 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 19 May HINDUNILVR was trading at 2232.90. 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 18 May HINDUNILVR was trading at 2254.20. 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 15 May HINDUNILVR was trading at 2272.20. 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 14 May HINDUNILVR was trading at 2248.70. The strike last trading price was 0, 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 0
On 13 May HINDUNILVR was trading at 2267.30. The strike last trading price was 0, which was -180 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May HINDUNILVR was trading at 2262.00. 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 11 May HINDUNILVR was trading at 2307.20. 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 8 May HINDUNILVR was trading at 2287.70. 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 7 May HINDUNILVR was trading at 2272.20. 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 6 May HINDUNILVR was trading at 2317.10. 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 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 28-Jul-2026 (36d) 2200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.49
Vega: 0.03
Theta: -0.72
Gamma: 0.00238
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Jun | 2186.00 | 68 | 4 (6.25%) | 24.3 | 67 | 9 | 267 |
| 19 Jun | 2194.60 | 62 | 8 (14.81%) | 24.1 | 83 | 43 | 258 |
| 18 Jun | 2218.50 | 54 | -10 (-15.63%) | 23.68 | 46 | 11 | 214 |
| 17 Jun | 2197.60 | 63 | 0 (0.00%) | 23.67 | 142 | 81 | 202 |
| 16 Jun | 2199.90 | 62 | -26 (-29.55%) | 23.57 | 49 | 3 | 120 |
| 15 Jun | 2156.10 | 91 | -1 (-1.09%) | 25.11 | 27 | 10 | 117 |
| 12 Jun | 2168.80 | 92 | -3 (-3.16%) | 24.2 | 1 | 1 | 107 |
| 11 Jun | 2139.80 | 95 | 9 (10.47%) | 25.12 | 4 | 0 | 106 |
| 10 Jun | 2169.50 | 86 | -20 (-18.87%) | 24.74 | 80 | -7 | 107 |
| 9 Jun | 2132.80 | 106 | -15 (-12.40%) | 24.64 | 8 | 0 | 114 |
| 8 Jun | 2110.10 | 121 | 4 (3.42%) | 25.31 | 12 | -6 | 115 |
| 5 Jun | 2121.50 | 117 | -26 (-18.18%) | 24.88 | 4 | 2 | 122 |
| 4 Jun | 2079.40 | 143 | 14 (10.85%) | 24.97 | 16 | 2 | 116 |
| 3 Jun | 2090.60 | 129 | 129 (-6.93%) | 23.56 | 20 | 0 | 114 |
| 2 Jun | 2093.70 | 129 | -9.6 (-6.93%) | 23.56 | 20 | 11 | 114 |
| 1 Jun | 2084.30 | 135.85 | 47.95 (54.55%) | 23.27 | 111 | 64 | 103 |
| 29 May | 2153.50 | 100 | 30 (42.86%) | 18.98 | 48 | 12 | 38 |
| 27 May | 2198.40 | 70 | 0.25 (0.36%) | 22.14 | 16 | 13 | 25 |
| 26 May | 2209.40 | 69.75 | 3.35 (5.05%) | 23.04 | 3 | 3 | 12 |
| 25 May | 2196.50 | 66.35 | -15.45 (-18.89%) | 20.63 | 2 | 0 | 7 |
| 22 May | 2203.60 | 81.8 | -8.45 (-9.36%) | 24.49 | 3 | -2 | 8 |
| 21 May | 2179.00 | 91.8 | 31.8 (53.00%) | 24.63 | 4 | 3 | 10 |
| 20 May | 2209.30 | 60 | 12 (25.00%) | 19.37 | 1 | 1 | 7 |
| 19 May | 2232.90 | 48 | 0 (0.00%) | - | 1 | 0 | 6 |
| 18 May | 2254.20 | 48 | 0 (0.00%) | - | 1 | 0 | 6 |
| 15 May | 2272.20 | 48 | 0 (0.00%) | - | 0 | 0 | 6 |
| 14 May | 2248.70 | 48 | 0 (0.00%) | 0 | 0 | 0 | 6 |
| 13 May | 2267.30 | 48 | 0 (0.00%) | 0 | 0 | 0 | 6 |
| 12 May | 2262.00 | 48 | -2.85 (-5.60%) | 0 | 1 | 1 | 6 |
| 11 May | 2307.20 | 50.85 | 0.2 (0.39%) | 0 | 1 | 0 | 6 |
| 8 May | 2287.70 | 52.95 | 2.3 (4.54%) | 22.25 | 0 | 0 | 6 |
| 7 May | 2272.20 | 52.95 | 9.95 (23.14%) | 22.25 | 4 | 2 | 4 |
| 6 May | 2317.10 | 43 | 0 (0.00%) | - | 0 | 0 | 2 |
| 5 May | 2327.40 | 43 | 0 (0.00%) | 25.42 | 0 | 0 | 2 |
| 4 May | 2309.30 | 43 | -24 (-35.82%) | 25.42 | 3 | -1 | 3 |
| 30 Apr | 2250.90 | 69 | 10.2 (17.35%) | 24.24 | 4 | 3 | 3 |
| 29 Apr | 2314.40 | 0 | 0 | - | 0 | 0 | 0 |
For Hindustan Unilever Ltd. - strike price 2200 expiring on 28JUL2026
Delta for 2200 PE is -0.49
Historical price for 2200 PE is as follows
On 22 Jun HINDUNILVR was trading at 2186.00. The strike last trading price was 68, which was 4 higher than the previous day. The implied volatity was 24.3, the open interest changed by 9 which increased total open position to 267
On 19 Jun HINDUNILVR was trading at 2194.60. The strike last trading price was 62, which was 8 higher than the previous day. The implied volatity was 24.1, the open interest changed by 43 which increased total open position to 258
On 18 Jun HINDUNILVR was trading at 2218.50. The strike last trading price was 54, which was -10 lower than the previous day. The implied volatity was 23.68, the open interest changed by 11 which increased total open position to 214
On 17 Jun HINDUNILVR was trading at 2197.60. The strike last trading price was 63, which was 0 lower than the previous day. The implied volatity was 23.67, the open interest changed by 81 which increased total open position to 202
On 16 Jun HINDUNILVR was trading at 2199.90. The strike last trading price was 62, which was -26 lower than the previous day. The implied volatity was 23.57, the open interest changed by 3 which increased total open position to 120
On 15 Jun HINDUNILVR was trading at 2156.10. The strike last trading price was 91, which was -1 lower than the previous day. The implied volatity was 25.11, the open interest changed by 10 which increased total open position to 117
On 12 Jun HINDUNILVR was trading at 2168.80. The strike last trading price was 92, which was -3 lower than the previous day. The implied volatity was 24.2, the open interest changed by 1 which increased total open position to 107
On 11 Jun HINDUNILVR was trading at 2139.80. The strike last trading price was 95, which was 9 higher than the previous day. The implied volatity was 25.12, the open interest changed by 0 which decreased total open position to 106
On 10 Jun HINDUNILVR was trading at 2169.50. The strike last trading price was 86, which was -20 lower than the previous day. The implied volatity was 24.74, the open interest changed by -7 which decreased total open position to 107
On 9 Jun HINDUNILVR was trading at 2132.80. The strike last trading price was 106, which was -15 lower than the previous day. The implied volatity was 24.64, the open interest changed by 0 which decreased total open position to 114
On 8 Jun HINDUNILVR was trading at 2110.10. The strike last trading price was 121, which was 4 higher than the previous day. The implied volatity was 25.31, the open interest changed by -6 which decreased total open position to 115
On 5 Jun HINDUNILVR was trading at 2121.50. The strike last trading price was 117, which was -26 lower than the previous day. The implied volatity was 24.88, the open interest changed by 2 which increased total open position to 122
On 4 Jun HINDUNILVR was trading at 2079.40. The strike last trading price was 143, which was 14 higher than the previous day. The implied volatity was 24.97, the open interest changed by 2 which increased total open position to 116
On 3 Jun HINDUNILVR was trading at 2090.60. The strike last trading price was 129, which was 129 higher than the previous day. The implied volatity was 23.56, the open interest changed by 0 which decreased total open position to 114
On 2 Jun HINDUNILVR was trading at 2093.70. The strike last trading price was 129, which was -9.6 lower than the previous day. The implied volatity was 23.56, the open interest changed by 11 which increased total open position to 114
On 1 Jun HINDUNILVR was trading at 2084.30. The strike last trading price was 135.85, which was 47.95 higher than the previous day. The implied volatity was 23.27, the open interest changed by 64 which increased total open position to 103
On 29 May HINDUNILVR was trading at 2153.50. The strike last trading price was 100, which was 30 higher than the previous day. The implied volatity was 18.98, the open interest changed by 12 which increased total open position to 38
On 27 May HINDUNILVR was trading at 2198.40. The strike last trading price was 70, which was 0.25 higher than the previous day. The implied volatity was 22.14, the open interest changed by 13 which increased total open position to 25
On 26 May HINDUNILVR was trading at 2209.40. The strike last trading price was 69.75, which was 3.35 higher than the previous day. The implied volatity was 23.04, the open interest changed by 3 which increased total open position to 12
On 25 May HINDUNILVR was trading at 2196.50. The strike last trading price was 66.35, which was -15.45 lower than the previous day. The implied volatity was 20.63, the open interest changed by 0 which decreased total open position to 7
On 22 May HINDUNILVR was trading at 2203.60. The strike last trading price was 81.8, which was -8.45 lower than the previous day. The implied volatity was 24.49, the open interest changed by -2 which decreased total open position to 8
On 21 May HINDUNILVR was trading at 2179.00. The strike last trading price was 91.8, which was 31.8 higher than the previous day. The implied volatity was 24.63, the open interest changed by 3 which increased total open position to 10
On 20 May HINDUNILVR was trading at 2209.30. The strike last trading price was 60, which was 12 higher than the previous day. The implied volatity was 19.37, the open interest changed by 1 which increased total open position to 7
On 19 May HINDUNILVR was trading at 2232.90. The strike last trading price was 48, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 18 May HINDUNILVR was trading at 2254.20. The strike last trading price was 48, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 15 May HINDUNILVR was trading at 2272.20. The strike last trading price was 48, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 14 May HINDUNILVR was trading at 2248.70. The strike last trading price was 48, 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 6
On 13 May HINDUNILVR was trading at 2267.30. The strike last trading price was 48, 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 6
On 12 May HINDUNILVR was trading at 2262.00. The strike last trading price was 48, which was -2.85 lower than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 6
On 11 May HINDUNILVR was trading at 2307.20. The strike last trading price was 50.85, which was 0.2 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 6
On 8 May HINDUNILVR was trading at 2287.70. The strike last trading price was 52.95, which was 2.3 higher than the previous day. The implied volatity was 22.25, the open interest changed by 0 which decreased total open position to 6
On 7 May HINDUNILVR was trading at 2272.20. The strike last trading price was 52.95, which was 9.95 higher than the previous day. The implied volatity was 22.25, the open interest changed by 2 which increased total open position to 4
On 6 May HINDUNILVR was trading at 2317.10. The strike last trading price was 43, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 May HINDUNILVR was trading at 2327.40. The strike last trading price was 43, which was 0 lower than the previous day. The implied volatity was 25.42, the open interest changed by 0 which decreased total open position to 2
On 4 May HINDUNILVR was trading at 2309.30. The strike last trading price was 43, which was -24 lower than the previous day. The implied volatity was 25.42, the open interest changed by -1 which decreased total open position to 3
On 30 Apr HINDUNILVR was trading at 2250.90. The strike last trading price was 69, which was 10.2 higher than the previous day. The implied volatity was 24.24, the open interest changed by 3 which increased total open position to 3
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
