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 2240 CE
Delta: 0.79 Vega: 1.59 Theta: -1.17 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2306.50	91.15 ₹ 27,345	2.15 645.00	18.42	6 1,800	4 1,200	12 3,600
8 Dec	2314.00	89 ₹ 26,700	-21.05 -6315.00	-	7 2,100	5 1,500	7 2,100
5 Dec	2422.00	110.05 ₹ 33,015	-131.95 -39585.00	-	3 900	-2 -600	2 600

4 Dec	2462.20	242 ₹ 72,600	13.2 3960.00	-	0 0	0 0	0 0
3 Dec	2448.00	242 ₹ 72,600	13.2 3960.00	-	0 0	-2 -600	0 0
2 Dec	2477.80	242 ₹ 72,600	13.2 3960.00	-	2 600	0 0	6 1,800
1 Dec	2464.50	228.8 ₹ 68,640	6.1 1830.00	-	0 0	0 0	0 0
28 Nov	2466.60	228.8 ₹ 68,640	6.1 1830.00	-	6 1,800	0 0	6 1,800
27 Nov	2451.70	221.75 ₹ 66,525	-104.15 -31245.00	-	6 1,800	5 1,500	5 1,500
26 Nov	2425.20	325.9 ₹ 97,770	0 0.00	-	0 0	0 0	0 0
25 Nov	2414.10	325.9 ₹ 97,770	0 0.00	-	0 0	0 0	0 0
24 Nov	2424.20	325.9 ₹ 97,770	0 0.00	-	0 0	0 0	0 0
21 Nov	2433.70	325.9 ₹ 97,770	0 0.00	-	0 0	0 0	0 0
20 Nov	2428.40	325.9 ₹ 97,770	0 0.00	-	0 0	0 0	0 0
19 Nov	2441.60	325.9 ₹ 97,770	0 0.00	-	0 0	0 0	0 0
18 Nov	2404.00	325.9 ₹ 97,770	0 0.00	-	0 0	0 0	0 0
17 Nov	2425.00	325.9 ₹ 97,770	0 0.00	-	0 0	0 0	0 0
14 Nov	2427.70	325.9 ₹ 97,770	0 0.00	-	0 0	0 0	0 0
13 Nov	2407.60	325.9 ₹ 97,770	0 0.00	-	0 0	0 0	0 0

For Hindustan Unilever Ltd. - strike price 2240 expiring on 30DEC2025

Delta for 2240 CE is 0.79

Historical price for 2240 CE is as follows

On 9 Dec HINDUNILVR was trading at 2306.50. The strike last trading price was 91.15, which was 2.15 higher than the previous day. The implied volatity was 18.42, the open interest changed by 4 which increased total open position to 12

On 8 Dec HINDUNILVR was trading at 2314.00. The strike last trading price was 89, which was -21.05 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 7

On 5 Dec HINDUNILVR was trading at 2422.00. The strike last trading price was 110.05, which was -131.95 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 2

On 4 Dec HINDUNILVR was trading at 2462.20. The strike last trading price was 242, which was 13.2 higher 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 242, which was 13.2 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 2 Dec HINDUNILVR was trading at 2477.80. The strike last trading price was 242, which was 13.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 1 Dec HINDUNILVR was trading at 2464.50. The strike last trading price was 228.8, which was 6.1 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 228.8, which was 6.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 27 Nov HINDUNILVR was trading at 2451.70. The strike last trading price was 221.75, which was -104.15 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 5

On 26 Nov HINDUNILVR was trading at 2425.20. The strike last trading price was 325.9, 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 325.9, 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 325.9, 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 325.9, 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 325.9, 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 325.9, 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 325.9, 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 325.9, 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 325.9, 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 325.9, 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 2240 PE
Delta: -0.18 Vega: 1.46 Theta: -0.45 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2306.50	9 ₹ 2,700	-0.1 -30.00	16.26	356 1,06,800	42 12,600	312 93,600
8 Dec	2314.00	8.9 ₹ 2,670	0.05 15.00	17.26	381 1,14,300	86 25,800	269 80,700
5 Dec	2422.00	8.45 ₹ 2,535	8.4 2520.00	18.59	531 1,59,300	148 44,400	184 55,200
4 Dec	2462.20	0.05 ₹ 15	-0.2 -60.00	13.57	45 13,500	-33 -9,900	33 9,900
3 Dec	2448.00	0.75 ₹ 225	0.6 180.00	16.65	291 87,300	-117 -35,100	66 19,800
2 Dec	2477.80	0.15 ₹ 45	-0.25 -75.00	15.02	272 81,600	63 18,900	183 54,900
1 Dec	2464.50	0.4 ₹ 120	-0.15 -45.00	15.73	88 26,400	41 12,300	121 36,300
28 Nov	2466.60	0.55 ₹ 165	-0.65 -195.00	16.28	31 9,300	6 1,800	80 24,000
27 Nov	2451.70	1.2 ₹ 360	-0.05 -15.00	17.25	92 27,600	-25 -7,500	73 21,900
26 Nov	2425.20	1.2 ₹ 360	-0.3 -90.00	15.36	86 25,800	73 21,900	98 29,400
25 Nov	2414.10	1.6 ₹ 480	0.45 135.00	15.05	15 4,500	8 2,400	24 7,200
24 Nov	2424.20	1.65 ₹ 495	0.6 180.00	15.56	22 6,600	4 1,200	18 5,400
21 Nov	2433.70	1.5 ₹ 450	-0.1 -30.00	15.60	17 5,100	8 2,400	14 4,200
20 Nov	2428.40	1.6 ₹ 480	0.05 15.00	15.45	2 600	1 300	5 1,500
19 Nov	2441.60	1.55 ₹ 465	-4.3 -1290.00	15.84	5 1,500	2 600	4 1,200
18 Nov	2404.00	5.85 ₹ 1,755	-11.75 -3525.00	18.04	2 600	1 300	1 300
17 Nov	2425.00	17.6 ₹ 5,280	0 0.00	6.70	0 0	0 0	0 0
14 Nov	2427.70	17.6 ₹ 5,280	0 0.00	6.60	0 0	0 0	0 0
13 Nov	2407.60	17.6 ₹ 5,280	0 0.00	6.03	0 0	0 0	0 0

For Hindustan Unilever Ltd. - strike price 2240 expiring on 30DEC2025

Delta for 2240 PE is -0.18

Historical price for 2240 PE is as follows

On 9 Dec HINDUNILVR was trading at 2306.50. The strike last trading price was 9, which was -0.1 lower than the previous day. The implied volatity was 16.26, the open interest changed by 42 which increased total open position to 312

On 8 Dec HINDUNILVR was trading at 2314.00. The strike last trading price was 8.9, which was 0.05 higher than the previous day. The implied volatity was 17.26, the open interest changed by 86 which increased total open position to 269

On 5 Dec HINDUNILVR was trading at 2422.00. The strike last trading price was 8.45, which was 8.4 higher than the previous day. The implied volatity was 18.59, the open interest changed by 148 which increased total open position to 184

On 4 Dec HINDUNILVR was trading at 2462.20. The strike last trading price was 0.05, which was -0.2 lower than the previous day. The implied volatity was 13.57, the open interest changed by -33 which decreased total open position to 33

On 3 Dec HINDUNILVR was trading at 2448.00. The strike last trading price was 0.75, which was 0.6 higher than the previous day. The implied volatity was 16.65, the open interest changed by -117 which decreased total open position to 66

On 2 Dec HINDUNILVR was trading at 2477.80. The strike last trading price was 0.15, which was -0.25 lower than the previous day. The implied volatity was 15.02, the open interest changed by 63 which increased total open position to 183

On 1 Dec HINDUNILVR was trading at 2464.50. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was 15.73, the open interest changed by 41 which increased total open position to 121

On 28 Nov HINDUNILVR was trading at 2466.60. The strike last trading price was 0.55, which was -0.65 lower than the previous day. The implied volatity was 16.28, the open interest changed by 6 which increased total open position to 80

On 27 Nov HINDUNILVR was trading at 2451.70. The strike last trading price was 1.2, which was -0.05 lower than the previous day. The implied volatity was 17.25, the open interest changed by -25 which decreased total open position to 73

On 26 Nov HINDUNILVR was trading at 2425.20. The strike last trading price was 1.2, which was -0.3 lower than the previous day. The implied volatity was 15.36, the open interest changed by 73 which increased total open position to 98

On 25 Nov HINDUNILVR was trading at 2414.10. The strike last trading price was 1.6, which was 0.45 higher than the previous day. The implied volatity was 15.05, the open interest changed by 8 which increased total open position to 24

On 24 Nov HINDUNILVR was trading at 2424.20. The strike last trading price was 1.65, which was 0.6 higher than the previous day. The implied volatity was 15.56, the open interest changed by 4 which increased total open position to 18

On 21 Nov HINDUNILVR was trading at 2433.70. The strike last trading price was 1.5, which was -0.1 lower than the previous day. The implied volatity was 15.60, the open interest changed by 8 which increased total open position to 14

On 20 Nov HINDUNILVR was trading at 2428.40. The strike last trading price was 1.6, which was 0.05 higher than the previous day. The implied volatity was 15.45, the open interest changed by 1 which increased total open position to 5

On 19 Nov HINDUNILVR was trading at 2441.60. The strike last trading price was 1.55, which was -4.3 lower than the previous day. The implied volatity was 15.84, the open interest changed by 2 which increased total open position to 4

On 18 Nov HINDUNILVR was trading at 2404.00. The strike last trading price was 5.85, which was -11.75 lower than the previous day. The implied volatity was 18.04, the open interest changed by 1 which increased total open position to 1

On 17 Nov HINDUNILVR was trading at 2425.00. The strike last trading price was 17.6, which was 0 lower than the previous day. The implied volatity was 6.70, 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 17.6, which was 0 lower than the previous day. The implied volatity was 6.60, 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 17.6, which was 0 lower than the previous day. The implied volatity was 6.03, 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