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 2220 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2306.50	309.8 ₹ 92,940	0 0.00	-	0 0	0 0	0 0
8 Dec	2314.00	309.8 ₹ 92,940	0 0.00	-	0 0	0 0	0 0
5 Dec	2422.00	309.8 ₹ 92,940	0 0.00	-	0 0	0 0	0 0
4 Dec	2462.20	309.8 ₹ 92,940	0 0.00	-	0 0	0 0	0 0
3 Dec	2448.00	309.8 ₹ 92,940	0 0.00	-	0 0	0 0	0 0
2 Dec	2477.80	309.8 ₹ 92,940	0 0.00	-	0 0	0 0	0 0
1 Dec	2464.50	309.8 ₹ 92,940	0 0.00	-	0 0	0 0	0 0
28 Nov	2466.60	309.8 ₹ 92,940	0 0.00	-	0 0	0 0	0 0
27 Nov	2451.70	309.8 ₹ 92,940	0 0.00	-	0 0	0 0	0 0
26 Nov	2425.20	309.8 ₹ 92,940	0 0.00	-	0 0	0 0	0 0
25 Nov	2414.10	309.8 ₹ 92,940	0 0.00	-	0 0	0 0	0 0
24 Nov	2424.20	309.8 ₹ 92,940	0 0.00	-	0 0	0 0	0 0
21 Nov	2433.70	309.8 ₹ 92,940	0 0.00	-	0 0	0 0	0 0
20 Nov	2428.40	309.8 ₹ 92,940	0 0.00	-	0 0	0 0	0 0
19 Nov	2441.60	309.8 ₹ 92,940	0 0.00	-	0 0	0 0	0 0
18 Nov	2404.00	309.8 ₹ 92,940	0 0.00	-	0 0	0 0	0 0
17 Nov	2425.00	309.8 ₹ 92,940	0 0.00	-	0 0	0 0	0 0
14 Nov	2427.70	309.8 ₹ 92,940	0 0.00	-	0 0	0 0	0 0

13 Nov	2407.60	309.8 ₹ 92,940	0 0.00	-	0 0	0 0	0 0

For Hindustan Unilever Ltd. - strike price 2220 expiring on 30DEC2025

Delta for 2220 CE is -

Historical price for 2220 CE is as follows

On 9 Dec HINDUNILVR was trading at 2306.50. The strike last trading price was 309.8, 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 309.8, 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 309.8, 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 309.8, 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 Dec HINDUNILVR was trading at 2448.00. The strike last trading price was 309.8, 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 Dec HINDUNILVR was trading at 2477.80. The strike last trading price was 309.8, 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 309.8, 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 309.8, 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 309.8, 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 309.8, 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 309.8, 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 309.8, 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 309.8, 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 309.8, 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 Nov HINDUNILVR was trading at 2441.60. The strike last trading price was 309.8, 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 Nov HINDUNILVR was trading at 2404.00. The strike last trading price was 309.8, 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 Nov HINDUNILVR was trading at 2425.00. The strike last trading price was 309.8, 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 Nov HINDUNILVR was trading at 2427.70. The strike last trading price was 309.8, 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 Nov HINDUNILVR was trading at 2407.60. The strike last trading price was 309.8, 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 2220 PE
Delta: -0.13 Vega: 1.19 Theta: -0.39 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2306.50	6.3 ₹ 1,890	-0.05 -15.00	16.59	342 1,02,600	48 14,400	196 58,800
8 Dec	2314.00	6.25 ₹ 1,875	-0.35 -105.00	17.64	331 99,300	13 3,900	148 44,400
5 Dec	2422.00	6.6 ₹ 1,980	6.55 1965.00	19.28	463 1,38,900	62 18,600	132 39,600
4 Dec	2462.20	0.05 ₹ 15	-0.15 -45.00	-	107 32,100	-55 -16,500	70 21,000
3 Dec	2448.00	0.2 ₹ 60	0.05 15.00	15.16	29 8,700	-8 -2,400	125 37,500
2 Dec	2477.80	0.15 ₹ 45	-0.15 -45.00	16.14	78 23,400	50 15,000	133 39,900
1 Dec	2464.50	0.3 ₹ 90	-0.25 -75.00	16.45	44 13,200	14 4,200	81 24,300
28 Nov	2466.60	0.55 ₹ 165	-0.4 -120.00	17.47	23 6,900	10 3,000	65 19,500
27 Nov	2451.70	0.95 ₹ 285	-0.1 -30.00	17.87	40 12,000	-37 -11,100	55 16,500
26 Nov	2425.20	1.05 ₹ 315	-0.7 -210.00	16.35	13 3,900	7 2,100	92 27,600
25 Nov	2414.10	1.75 ₹ 525	0.65 195.00	16.65	22 6,600	6 1,800	80 24,000
24 Nov	2424.20	1.1 ₹ 330	0 0.00	15.74	56 16,800	40 12,000	73 21,900
21 Nov	2433.70	1.05 ₹ 315	0.1 30.00	16.13	21 6,300	15 4,500	34 10,200
20 Nov	2428.40	0.95 ₹ 285	-0.25 -75.00	15.15	26 7,800	0 0	19 5,700
19 Nov	2441.60	1.2 ₹ 360	-2.55 -765.00	16.33	60 18,000	-46 -13,800	20 6,000
18 Nov	2404.00	3.85 ₹ 1,155	-0.15 -45.00	17.68	66 19,800	44 13,200	66 19,800
17 Nov	2425.00	4 ₹ 1,200	-3.7 -1110.00	18.96	28 8,400	16 4,800	19 5,700
14 Nov	2427.70	7.7 ₹ 2,310	3.2 960.00	21.77	2 600	0 0	2 600
13 Nov	2407.60	4.5 ₹ 1,350	-4.9 -1470.00	17.75	5 1,500	0 0	1 300

For Hindustan Unilever Ltd. - strike price 2220 expiring on 30DEC2025

Delta for 2220 PE is -0.13

Historical price for 2220 PE is as follows

On 9 Dec HINDUNILVR was trading at 2306.50. The strike last trading price was 6.3, which was -0.05 lower than the previous day. The implied volatity was 16.59, the open interest changed by 48 which increased total open position to 196

On 8 Dec HINDUNILVR was trading at 2314.00. The strike last trading price was 6.25, which was -0.35 lower than the previous day. The implied volatity was 17.64, the open interest changed by 13 which increased total open position to 148

On 5 Dec HINDUNILVR was trading at 2422.00. The strike last trading price was 6.6, which was 6.55 higher than the previous day. The implied volatity was 19.28, the open interest changed by 62 which increased total open position to 132

On 4 Dec HINDUNILVR was trading at 2462.20. The strike last trading price was 0.05, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -55 which decreased total open position to 70

On 3 Dec HINDUNILVR was trading at 2448.00. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was 15.16, the open interest changed by -8 which decreased total open position to 125

On 2 Dec HINDUNILVR was trading at 2477.80. The strike last trading price was 0.15, which was -0.15 lower than the previous day. The implied volatity was 16.14, the open interest changed by 50 which increased total open position to 133

On 1 Dec HINDUNILVR was trading at 2464.50. The strike last trading price was 0.3, which was -0.25 lower than the previous day. The implied volatity was 16.45, the open interest changed by 14 which increased total open position to 81

On 28 Nov HINDUNILVR was trading at 2466.60. The strike last trading price was 0.55, which was -0.4 lower than the previous day. The implied volatity was 17.47, the open interest changed by 10 which increased total open position to 65

On 27 Nov HINDUNILVR was trading at 2451.70. The strike last trading price was 0.95, which was -0.1 lower than the previous day. The implied volatity was 17.87, the open interest changed by -37 which decreased total open position to 55

On 26 Nov HINDUNILVR was trading at 2425.20. The strike last trading price was 1.05, which was -0.7 lower than the previous day. The implied volatity was 16.35, the open interest changed by 7 which increased total open position to 92

On 25 Nov HINDUNILVR was trading at 2414.10. The strike last trading price was 1.75, which was 0.65 higher than the previous day. The implied volatity was 16.65, the open interest changed by 6 which increased total open position to 80

On 24 Nov HINDUNILVR was trading at 2424.20. The strike last trading price was 1.1, which was 0 lower than the previous day. The implied volatity was 15.74, the open interest changed by 40 which increased total open position to 73

On 21 Nov HINDUNILVR was trading at 2433.70. The strike last trading price was 1.05, which was 0.1 higher than the previous day. The implied volatity was 16.13, the open interest changed by 15 which increased total open position to 34

On 20 Nov HINDUNILVR was trading at 2428.40. The strike last trading price was 0.95, which was -0.25 lower than the previous day. The implied volatity was 15.15, the open interest changed by 0 which decreased total open position to 19

On 19 Nov HINDUNILVR was trading at 2441.60. The strike last trading price was 1.2, which was -2.55 lower than the previous day. The implied volatity was 16.33, the open interest changed by -46 which decreased total open position to 20

On 18 Nov HINDUNILVR was trading at 2404.00. The strike last trading price was 3.85, which was -0.15 lower than the previous day. The implied volatity was 17.68, the open interest changed by 44 which increased total open position to 66

On 17 Nov HINDUNILVR was trading at 2425.00. The strike last trading price was 4, which was -3.7 lower than the previous day. The implied volatity was 18.96, the open interest changed by 16 which increased total open position to 19

On 14 Nov HINDUNILVR was trading at 2427.70. The strike last trading price was 7.7, which was 3.2 higher than the previous day. The implied volatity was 21.77, the open interest changed by 0 which decreased total open position to 2

On 13 Nov HINDUNILVR was trading at 2407.60. The strike last trading price was 4.5, which was -4.9 lower than the previous day. The implied volatity was 17.75, the open interest changed by 0 which decreased total open position to 1

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