Historical option data for HINDUNILVR
26 May 2026 04:10 PM IST
| HINDUNILVR 30-Jun-2026 (34d) 2200 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.57
Vega: 0.03
Theta: -0.74
Gamma: 0.00358
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 May | 2209.40 | 52 | -1.3 (-2.44%) | 16.04 | 3,718 | 1,116 | 2,166 | |||||||||
| 25 May | 2196.50 | 53.4 | -6.55 (-10.93%) | 17.47 | 1,681 | 272 | 1,055 | |||||||||
| 22 May | 2203.60 | 60.2 | 7.25 (13.69%) | 17.63 | 2,207 | -22 | 785 | |||||||||
| 21 May | 2179.00 | 52.5 | -16.25 (-23.64%) | 19.54 | 1,147 | 626 | 802 | |||||||||
| 20 May | 2209.30 | 68.9 | -15.1 (-17.98%) | 18.86 | 238 | 84 | 175 | |||||||||
| 19 May | 2232.90 | 83.75 | -9.25 (-9.95%) | 19.06 | 53 | 23 | 89 | |||||||||
| 18 May | 2254.20 | 92.5 | -8.5 (-8.42%) | 16.25 | 55 | 27 | 67 | |||||||||
| 15 May | 2272.20 | 100.7 | 3.1 (3.18%) | 14.21 | 7 | 3 | 40 | |||||||||
| 14 May | 2248.70 | 98 | -12 (-10.91%) | 18.99 | 14 | 5 | 35 | |||||||||
| 13 May | 2267.30 | 110 | -25 (-18.52%) | 0 | 10 | 9 | 29 | |||||||||
| 12 May | 2262.00 | 135 | 0 (0.00%) | 0 | 0 | 0 | 20 | |||||||||
| 11 May | 2307.20 | 135 | 0 (0.00%) | 0 | 0 | 0 | 20 | |||||||||
| 8 May | 2287.70 | 135 | -37.1 (-21.56%) | - | 0 | 0 | 20 | |||||||||
| 7 May | 2272.20 | 135 | -37.1 (-21.56%) | 14.7 | 0 | 0 | 20 | |||||||||
| 6 May | 2317.10 | 135 | -39.05 (-22.44%) | 14.7 | 5 | 3 | 20 | |||||||||
| 5 May | 2327.40 | 174.05 | 0 (0.00%) | 13.34 | 0 | 0 | 17 | |||||||||
| 4 May | 2309.30 | 174.05 | 52.8 (43.55%) | 13.34 | 3 | 0 | 19 | |||||||||
| 30 Apr | 2250.90 | 121.25 | 66.8 (122.68%) | 21.58 | 25 | 18 | 18 | |||||||||
| 29 Apr | 2314.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 2289.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 2328.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 2327.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 2366.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 2368.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 2310.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 2231.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 2240.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 2139.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 2157.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 2127.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 2155.30 | 0 | 0 (0.00%) | 0.74 | 0 | 0 | 0 | |||||||||
| 9 Apr | 2133.20 | 0 | 0 (0.00%) | 0.49 | 0 | 0 | 0 | |||||||||
| 8 Apr | 2145.60 | 0 | 0 (0.00%) | 0.01 | 0 | 0 | 0 | |||||||||
| 7 Apr | 2110.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 2084.80 | 0 | 0 (0.00%) | 1.81 | 0 | 0 | 0 | |||||||||
| 2 Apr | 2065.30 | 0 | 0 (0.00%) | 2.12 | 0 | 0 | 0 | |||||||||
For Hindustan Unilever Ltd. - strike price 2200 expiring on 30JUN2026
Delta for 2200 CE is 0.57
Historical price for 2200 CE is as follows
On 26 May HINDUNILVR was trading at 2209.40. The strike last trading price was 52, which was -1.3 lower than the previous day. The implied volatity was 16.04, the open interest changed by 1116 which increased total open position to 2166
On 25 May HINDUNILVR was trading at 2196.50. The strike last trading price was 53.4, which was -6.55 lower than the previous day. The implied volatity was 17.47, the open interest changed by 272 which increased total open position to 1055
On 22 May HINDUNILVR was trading at 2203.60. The strike last trading price was 60.2, which was 7.25 higher than the previous day. The implied volatity was 17.63, the open interest changed by -22 which decreased total open position to 785
On 21 May HINDUNILVR was trading at 2179.00. The strike last trading price was 52.5, which was -16.25 lower than the previous day. The implied volatity was 19.54, the open interest changed by 626 which increased total open position to 802
On 20 May HINDUNILVR was trading at 2209.30. The strike last trading price was 68.9, which was -15.1 lower than the previous day. The implied volatity was 18.86, the open interest changed by 84 which increased total open position to 175
On 19 May HINDUNILVR was trading at 2232.90. The strike last trading price was 83.75, which was -9.25 lower than the previous day. The implied volatity was 19.06, the open interest changed by 23 which increased total open position to 89
On 18 May HINDUNILVR was trading at 2254.20. The strike last trading price was 92.5, which was -8.5 lower than the previous day. The implied volatity was 16.25, the open interest changed by 27 which increased total open position to 67
On 15 May HINDUNILVR was trading at 2272.20. The strike last trading price was 100.7, which was 3.1 higher than the previous day. The implied volatity was 14.21, the open interest changed by 3 which increased total open position to 40
On 14 May HINDUNILVR was trading at 2248.70. The strike last trading price was 98, which was -12 lower than the previous day. The implied volatity was 18.99, the open interest changed by 5 which increased total open position to 35
On 13 May HINDUNILVR was trading at 2267.30. The strike last trading price was 110, which was -25 lower than the previous day. The implied volatity was 0, the open interest changed by 9 which increased total open position to 29
On 12 May HINDUNILVR was trading at 2262.00. The strike last trading price was 135, 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 20
On 11 May HINDUNILVR was trading at 2307.20. The strike last trading price was 135, 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 20
On 8 May HINDUNILVR was trading at 2287.70. The strike last trading price was 135, which was -37.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 7 May HINDUNILVR was trading at 2272.20. The strike last trading price was 135, which was -37.1 lower than the previous day. The implied volatity was 14.7, the open interest changed by 0 which decreased total open position to 20
On 6 May HINDUNILVR was trading at 2317.10. The strike last trading price was 135, which was -39.05 lower than the previous day. The implied volatity was 14.7, the open interest changed by 3 which increased total open position to 20
On 5 May HINDUNILVR was trading at 2327.40. The strike last trading price was 174.05, which was 0 lower than the previous day. The implied volatity was 13.34, the open interest changed by 0 which decreased total open position to 17
On 4 May HINDUNILVR was trading at 2309.30. The strike last trading price was 174.05, which was 52.8 higher than the previous day. The implied volatity was 13.34, the open interest changed by 0 which decreased total open position to 19
On 30 Apr HINDUNILVR was trading at 2250.90. The strike last trading price was 121.25, which was 66.8 higher than the previous day. The implied volatity was 21.58, the open interest changed by 18 which increased total open position to 18
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
On 28 Apr HINDUNILVR was trading at 2289.50. 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 27 Apr HINDUNILVR was trading at 2328.30. 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 24 Apr HINDUNILVR was trading at 2327.30. 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 23 Apr HINDUNILVR was trading at 2366.40. 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 22 Apr HINDUNILVR was trading at 2368.80. 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 Apr HINDUNILVR was trading at 2310.70. 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 20 Apr HINDUNILVR was trading at 2231.50. 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 17 Apr HINDUNILVR was trading at 2240.80. 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 16 Apr HINDUNILVR was trading at 2139.10. 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 15 Apr HINDUNILVR was trading at 2157.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Apr HINDUNILVR was trading at 2127.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr HINDUNILVR was trading at 2155.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.74, the open interest changed by 0 which decreased total open position to 0
On 9 Apr HINDUNILVR was trading at 2133.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.49, the open interest changed by 0 which decreased total open position to 0
On 8 Apr HINDUNILVR was trading at 2145.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.01, the open interest changed by 0 which decreased total open position to 0
On 7 Apr HINDUNILVR was trading at 2110.60. 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 6 Apr HINDUNILVR was trading at 2084.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.81, the open interest changed by 0 which decreased total open position to 0
On 2 Apr HINDUNILVR was trading at 2065.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.12, the open interest changed by 0 which decreased total open position to 0
| HINDUNILVR 30-Jun-2026 (34d) 2200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.44
Vega: 0.03
Theta: -0.65
Gamma: 0.00259
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 May | 2209.40 | 53 | -6 (-10.17%) | 22.26 | 2,380 | 353 | 1,605 |
| 25 May | 2196.50 | 56 | -2 (-3.45%) | 21.92 | 1,225 | 347 | 1,253 |
| 22 May | 2203.60 | 57 | -19 (-25.00%) | 22.94 | 891 | 145 | 907 |
| 21 May | 2179.00 | 76.8 | 16 (26.32%) | 25.09 | 579 | 210 | 761 |
| 20 May | 2209.30 | 61.05 | 9.5 (18.43%) | 24.65 | 354 | 159 | 551 |
| 19 May | 2232.90 | 52.1 | 7.7 (17.34%) | 24 | 224 | 36 | 389 |
| 18 May | 2254.20 | 43.5 | 1.95 (4.69%) | 24.77 | 129 | 38 | 352 |
| 15 May | 2272.20 | 42.05 | -4.8 (-10.25%) | 24.55 | 106 | 15 | 313 |
| 14 May | 2248.70 | 45.2 | 1.2 (2.73%) | 22.9 | 26 | 10 | 297 |
| 13 May | 2267.30 | 44 | 1.3 (3.04%) | 0 | 36 | 8 | 287 |
| 12 May | 2262.00 | 42 | 8.8 (26.51%) | 0 | 51 | -1 | 278 |
| 11 May | 2307.20 | 33 | -5 (-13.16%) | 0 | 66 | -1 | 282 |
| 8 May | 2287.70 | 38 | -4.7 (-11.01%) | 23.3 | 36 | -2 | 286 |
| 7 May | 2272.20 | 41.3 | 10.8 (35.41%) | 22.87 | 186 | 152 | 289 |
| 6 May | 2317.10 | 30 | -2 (-6.25%) | 22.85 | 121 | 97 | 136 |
| 5 May | 2327.40 | 31.2 | -7.5 (-19.38%) | 24.19 | 16 | 5 | 39 |
| 4 May | 2309.30 | 38.7 | -21.95 (-36.19%) | 24.28 | 41 | 28 | 33 |
| 30 Apr | 2250.90 | 59 | 19 (47.50%) | 25.27 | 84 | 44 | 49 |
| 29 Apr | 2314.40 | 40 | -10 (-20.00%) | 25.11 | 3 | 2 | 4 |
| 28 Apr | 2289.50 | 50 | -109.85 (-68.72%) | 25.86 | 2 | 1 | 1 |
| 27 Apr | 2328.30 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Apr | 2327.30 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 2366.40 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 2368.80 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 2310.70 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 2231.50 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 2240.80 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 2139.10 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 2157.60 | - | - | - | 0 | 0 | 0 |
| 13 Apr | 2127.20 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 2155.30 | 159.85 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 2133.20 | 159.85 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 2145.60 | 0 | 0 (0.00%) | 0.3 | 0 | 0 | 0 |
| 7 Apr | 2110.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 2084.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 2065.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Hindustan Unilever Ltd. - strike price 2200 expiring on 30JUN2026
Delta for 2200 PE is -0.44
Historical price for 2200 PE is as follows
On 26 May HINDUNILVR was trading at 2209.40. The strike last trading price was 53, which was -6 lower than the previous day. The implied volatity was 22.26, the open interest changed by 353 which increased total open position to 1605
On 25 May HINDUNILVR was trading at 2196.50. The strike last trading price was 56, which was -2 lower than the previous day. The implied volatity was 21.92, the open interest changed by 347 which increased total open position to 1253
On 22 May HINDUNILVR was trading at 2203.60. The strike last trading price was 57, which was -19 lower than the previous day. The implied volatity was 22.94, the open interest changed by 145 which increased total open position to 907
On 21 May HINDUNILVR was trading at 2179.00. The strike last trading price was 76.8, which was 16 higher than the previous day. The implied volatity was 25.09, the open interest changed by 210 which increased total open position to 761
On 20 May HINDUNILVR was trading at 2209.30. The strike last trading price was 61.05, which was 9.5 higher than the previous day. The implied volatity was 24.65, the open interest changed by 159 which increased total open position to 551
On 19 May HINDUNILVR was trading at 2232.90. The strike last trading price was 52.1, which was 7.7 higher than the previous day. The implied volatity was 24, the open interest changed by 36 which increased total open position to 389
On 18 May HINDUNILVR was trading at 2254.20. The strike last trading price was 43.5, which was 1.95 higher than the previous day. The implied volatity was 24.77, the open interest changed by 38 which increased total open position to 352
On 15 May HINDUNILVR was trading at 2272.20. The strike last trading price was 42.05, which was -4.8 lower than the previous day. The implied volatity was 24.55, the open interest changed by 15 which increased total open position to 313
On 14 May HINDUNILVR was trading at 2248.70. The strike last trading price was 45.2, which was 1.2 higher than the previous day. The implied volatity was 22.9, the open interest changed by 10 which increased total open position to 297
On 13 May HINDUNILVR was trading at 2267.30. The strike last trading price was 44, which was 1.3 higher than the previous day. The implied volatity was 0, the open interest changed by 8 which increased total open position to 287
On 12 May HINDUNILVR was trading at 2262.00. The strike last trading price was 42, which was 8.8 higher than the previous day. The implied volatity was 0, the open interest changed by -1 which decreased total open position to 278
On 11 May HINDUNILVR was trading at 2307.20. The strike last trading price was 33, which was -5 lower than the previous day. The implied volatity was 0, the open interest changed by -1 which decreased total open position to 282
On 8 May HINDUNILVR was trading at 2287.70. The strike last trading price was 38, which was -4.7 lower than the previous day. The implied volatity was 23.3, the open interest changed by -2 which decreased total open position to 286
On 7 May HINDUNILVR was trading at 2272.20. The strike last trading price was 41.3, which was 10.8 higher than the previous day. The implied volatity was 22.87, the open interest changed by 152 which increased total open position to 289
On 6 May HINDUNILVR was trading at 2317.10. The strike last trading price was 30, which was -2 lower than the previous day. The implied volatity was 22.85, the open interest changed by 97 which increased total open position to 136
On 5 May HINDUNILVR was trading at 2327.40. The strike last trading price was 31.2, which was -7.5 lower than the previous day. The implied volatity was 24.19, the open interest changed by 5 which increased total open position to 39
On 4 May HINDUNILVR was trading at 2309.30. The strike last trading price was 38.7, which was -21.95 lower than the previous day. The implied volatity was 24.28, the open interest changed by 28 which increased total open position to 33
On 30 Apr HINDUNILVR was trading at 2250.90. The strike last trading price was 59, which was 19 higher than the previous day. The implied volatity was 25.27, the open interest changed by 44 which increased total open position to 49
On 29 Apr HINDUNILVR was trading at 2314.40. The strike last trading price was 40, which was -10 lower than the previous day. The implied volatity was 25.11, the open interest changed by 2 which increased total open position to 4
On 28 Apr HINDUNILVR was trading at 2289.50. The strike last trading price was 50, which was -109.85 lower than the previous day. The implied volatity was 25.86, the open interest changed by 1 which increased total open position to 1
On 27 Apr HINDUNILVR was trading at 2328.30. 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 24 Apr HINDUNILVR was trading at 2327.30. 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 23 Apr HINDUNILVR was trading at 2366.40. 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 22 Apr HINDUNILVR was trading at 2368.80. 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 Apr HINDUNILVR was trading at 2310.70. 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 20 Apr HINDUNILVR was trading at 2231.50. 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 17 Apr HINDUNILVR was trading at 2240.80. 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 16 Apr HINDUNILVR was trading at 2139.10. 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 15 Apr HINDUNILVR was trading at 2157.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Apr HINDUNILVR was trading at 2127.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr HINDUNILVR was trading at 2155.30. The strike last trading price was 159.85, 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 Apr HINDUNILVR was trading at 2133.20. The strike last trading price was 159.85, 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 Apr HINDUNILVR was trading at 2145.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.3, the open interest changed by 0 which decreased total open position to 0
On 7 Apr HINDUNILVR was trading at 2110.60. 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 6 Apr HINDUNILVR was trading at 2084.80. 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 2 Apr HINDUNILVR was trading at 2065.30. 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
