HINDUNILVR
Hindustan Unilever Ltd.
Historical option data for HINDUNILVR
22 Apr 2026 04:10 PM IST
| HINDUNILVR 28-Apr-2026 (5d) 2260 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.94
Vega: 0
Theta: -0.43
Gamma: 0.00166
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Apr | 2368.80 | 105.95 | 48.550000000000004 | 23.85 | 1,652 | -155 | 4,310 | |||||||||
| 21 Apr | 2310.70 | 68 | 47.35 | 15.89 | 9,615 | -2 | 4,494 | |||||||||
| 20 Apr | 2231.50 | 18.3 | -6.649999999999999 | 22.94 | 4,797 | 60 | 4,499 | |||||||||
| 17 Apr | 2240.80 | 24.85 | 19.75 | 20.37 | 16,334 | 4,028 | 4,457 | |||||||||
| 16 Apr | 2139.10 | 4.85 | -2.3000000000000007 | 23.16 | 655 | 100 | 428 | |||||||||
| 15 Apr | 2157.60 | 6.85 | 1.2999999999999998 | 22.69 | 698 | 25 | 327 | |||||||||
| 13 Apr | 2127.20 | 5.3 | -5.500000000000001 | 23.6 | 418 | 19 | 302 | |||||||||
|
|
||||||||||||||||
| 10 Apr | 2155.30 | 12.95 | 4.549999999999999 | 21.98 | 1,274 | -36 | 284 | |||||||||
| 9 Apr | 2133.20 | 8.1 | -2.65 | 22.12 | 731 | 63 | 320 | |||||||||
| 8 Apr | 2145.60 | 10.8 | 2.9 | 21.71 | 878 | 45 | 254 | |||||||||
| 7 Apr | 2110.60 | 8.15 | 1.55 | 22.87 | 194 | 2 | 210 | |||||||||
| 6 Apr | 2084.80 | 6.4 | -0.7 | 24.34 | 247 | 116 | 208 | |||||||||
| 2 Apr | 2065.30 | 7.35 | -2.5 | 25.02 | 135 | -60 | 91 | |||||||||
| 1 Apr | 2064.70 | 9.85 | -2.1 | 26.67 | 201 | 45 | 147 | |||||||||
| 30 Mar | 2055.20 | 12.05 | -2.65 | 28.18 | 51 | 17 | 95 | |||||||||
| 27 Mar | 2074.40 | 15 | -6.85 | 26.67 | 73 | 16 | 79 | |||||||||
| 25 Mar | 2134.80 | 21.7 | 4.35 | 22.38 | 36 | 9 | 63 | |||||||||
| 24 Mar | 2085.00 | 17.4 | 3.9 | 24.98 | 44 | 6 | 54 | |||||||||
| 23 Mar | 2052.20 | 13.5 | -2.2 | 26.57 | 12 | 10 | 48 | |||||||||
| 20 Mar | 2082.70 | 15.7 | -0.4 | 22.13 | 10 | 14 | 0 | |||||||||
| 19 Mar | 2077.30 | 16.1 | -11.45 | 23.02 | 18 | 13 | 29 | |||||||||
| 18 Mar | 2135.30 | 27.55 | -7.45 | 22.57 | 15 | 13 | 15 | |||||||||
| 17 Mar | 2158.20 | 35 | -5.5 | - | 2 | 0 | 2 | |||||||||
| 16 Mar | 2175.70 | 35 | -5.5 | 20.87 | 2 | 1 | 2 | |||||||||
| 13 Mar | 2160.00 | 40.5 | -122.1 | 22.35 | 1 | 0 | 0 | |||||||||
| 12 Mar | 2136.90 | 162.6 | 0 | 3.25 | 0 | 0 | 0 | |||||||||
| 11 Mar | 2161.40 | 162.6 | 0 | 2.4 | 0 | 0 | 0 | |||||||||
| 10 Mar | 2190.20 | 162.6 | 0 | 1.37 | 0 | 0 | 0 | |||||||||
| 9 Mar | 2194.60 | 162.6 | 0 | 1.27 | 0 | 0 | 0 | |||||||||
| 6 Mar | 2225.70 | 162.6 | 0 | 0.18 | 0 | 0 | 0 | |||||||||
| 5 Mar | 2255.00 | 162.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 2261.30 | 162.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 2320.60 | 162.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 2338.10 | 162.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 2383.30 | 162.6 | 0 | - | 0 | 0 | 0 | |||||||||
For Hindustan Unilever Ltd. - strike price 2260 expiring on 28APR2026
Delta for 2260 CE is 0.94
Historical price for 2260 CE is as follows
On 22 Apr HINDUNILVR was trading at 2368.80. The strike last trading price was 105.95, which was 48.550000000000004 higher than the previous day. The implied volatity was 23.85, the open interest changed by -155 which decreased total open position to 4310
On 21 Apr HINDUNILVR was trading at 2310.70. The strike last trading price was 68, which was 47.35 higher than the previous day. The implied volatity was 15.89, the open interest changed by -2 which decreased total open position to 4494
On 20 Apr HINDUNILVR was trading at 2231.50. The strike last trading price was 18.3, which was -6.649999999999999 lower than the previous day. The implied volatity was 22.94, the open interest changed by 60 which increased total open position to 4499
On 17 Apr HINDUNILVR was trading at 2240.80. The strike last trading price was 24.85, which was 19.75 higher than the previous day. The implied volatity was 20.37, the open interest changed by 4028 which increased total open position to 4457
On 16 Apr HINDUNILVR was trading at 2139.10. The strike last trading price was 4.85, which was -2.3000000000000007 lower than the previous day. The implied volatity was 23.16, the open interest changed by 100 which increased total open position to 428
On 15 Apr HINDUNILVR was trading at 2157.60. The strike last trading price was 6.85, which was 1.2999999999999998 higher than the previous day. The implied volatity was 22.69, the open interest changed by 25 which increased total open position to 327
On 13 Apr HINDUNILVR was trading at 2127.20. The strike last trading price was 5.3, which was -5.500000000000001 lower than the previous day. The implied volatity was 23.6, the open interest changed by 19 which increased total open position to 302
On 10 Apr HINDUNILVR was trading at 2155.30. The strike last trading price was 12.95, which was 4.549999999999999 higher than the previous day. The implied volatity was 21.98, the open interest changed by -36 which decreased total open position to 284
On 9 Apr HINDUNILVR was trading at 2133.20. The strike last trading price was 8.1, which was -2.65 lower than the previous day. The implied volatity was 22.12, the open interest changed by 63 which increased total open position to 320
On 8 Apr HINDUNILVR was trading at 2145.60. The strike last trading price was 10.8, which was 2.9 higher than the previous day. The implied volatity was 21.71, the open interest changed by 45 which increased total open position to 254
On 7 Apr HINDUNILVR was trading at 2110.60. The strike last trading price was 8.15, which was 1.55 higher than the previous day. The implied volatity was 22.87, the open interest changed by 2 which increased total open position to 210
On 6 Apr HINDUNILVR was trading at 2084.80. The strike last trading price was 6.4, which was -0.7 lower than the previous day. The implied volatity was 24.34, the open interest changed by 116 which increased total open position to 208
On 2 Apr HINDUNILVR was trading at 2065.30. The strike last trading price was 7.35, which was -2.5 lower than the previous day. The implied volatity was 25.02, the open interest changed by -60 which decreased total open position to 91
On 1 Apr HINDUNILVR was trading at 2064.70. The strike last trading price was 9.85, which was -2.1 lower than the previous day. The implied volatity was 26.67, the open interest changed by 45 which increased total open position to 147
On 30 Mar HINDUNILVR was trading at 2055.20. The strike last trading price was 12.05, which was -2.65 lower than the previous day. The implied volatity was 28.18, the open interest changed by 17 which increased total open position to 95
On 27 Mar HINDUNILVR was trading at 2074.40. The strike last trading price was 15, which was -6.85 lower than the previous day. The implied volatity was 26.67, the open interest changed by 16 which increased total open position to 79
On 25 Mar HINDUNILVR was trading at 2134.80. The strike last trading price was 21.7, which was 4.35 higher than the previous day. The implied volatity was 22.38, the open interest changed by 9 which increased total open position to 63
On 24 Mar HINDUNILVR was trading at 2085.00. The strike last trading price was 17.4, which was 3.9 higher than the previous day. The implied volatity was 24.98, the open interest changed by 6 which increased total open position to 54
On 23 Mar HINDUNILVR was trading at 2052.20. The strike last trading price was 13.5, which was -2.2 lower than the previous day. The implied volatity was 26.57, the open interest changed by 10 which increased total open position to 48
On 20 Mar HINDUNILVR was trading at 2082.70. The strike last trading price was 15.7, which was -0.4 lower than the previous day. The implied volatity was 22.13, the open interest changed by 14 which increased total open position to 0
On 19 Mar HINDUNILVR was trading at 2077.30. The strike last trading price was 16.1, which was -11.45 lower than the previous day. The implied volatity was 23.02, the open interest changed by 13 which increased total open position to 29
On 18 Mar HINDUNILVR was trading at 2135.30. The strike last trading price was 27.55, which was -7.45 lower than the previous day. The implied volatity was 22.57, the open interest changed by 13 which increased total open position to 15
On 17 Mar HINDUNILVR was trading at 2158.20. The strike last trading price was 35, which was -5.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Mar HINDUNILVR was trading at 2175.70. The strike last trading price was 35, which was -5.5 lower than the previous day. The implied volatity was 20.87, the open interest changed by 1 which increased total open position to 2
On 13 Mar HINDUNILVR was trading at 2160.00. The strike last trading price was 40.5, which was -122.1 lower than the previous day. The implied volatity was 22.35, the open interest changed by 0 which decreased total open position to 0
On 12 Mar HINDUNILVR was trading at 2136.90. The strike last trading price was 162.6, which was 0 lower than the previous day. The implied volatity was 3.25, the open interest changed by 0 which decreased total open position to 0
On 11 Mar HINDUNILVR was trading at 2161.40. The strike last trading price was 162.6, which was 0 lower than the previous day. The implied volatity was 2.4, the open interest changed by 0 which decreased total open position to 0
On 10 Mar HINDUNILVR was trading at 2190.20. The strike last trading price was 162.6, which was 0 lower than the previous day. The implied volatity was 1.37, the open interest changed by 0 which decreased total open position to 0
On 9 Mar HINDUNILVR was trading at 2194.60. The strike last trading price was 162.6, which was 0 lower than the previous day. The implied volatity was 1.27, the open interest changed by 0 which decreased total open position to 0
On 6 Mar HINDUNILVR was trading at 2225.70. The strike last trading price was 162.6, which was 0 lower than the previous day. The implied volatity was 0.18, the open interest changed by 0 which decreased total open position to 0
On 5 Mar HINDUNILVR was trading at 2255.00. The strike last trading price was 162.6, 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 Mar HINDUNILVR was trading at 2261.30. The strike last trading price was 162.6, 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 Mar HINDUNILVR was trading at 2320.60. The strike last trading price was 162.6, 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 Feb HINDUNILVR was trading at 2338.10. The strike last trading price was 162.6, 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 Feb HINDUNILVR was trading at 2383.30. The strike last trading price was 162.6, 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-Apr-2026 (5d) 2260 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.07
Vega: 0
Theta: -0.47
Gamma: 0.00173
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Apr | 2368.80 | 2.2 | -10.75 | 23.9 | 5,435 | 372 | 1,514 |
| 21 Apr | 2310.70 | 9.5 | -35.9 | 24.88 | 4,689 | 600 | 1,129 |
| 20 Apr | 2231.50 | 48.5 | 3.200000000000003 | 23.13 | 692 | 95 | 531 |
| 17 Apr | 2240.80 | 43 | -59.3 | 21.79 | 2,328 | 294 | 433 |
| 16 Apr | 2139.10 | 104.35 | 104.35 | 23.13 | 0 | 0 | 139 |
| 15 Apr | 2157.60 | 104.35 | -20.450000000000003 | 23.13 | 27 | -13 | 138 |
| 13 Apr | 2127.20 | 124.8 | 25.39999999999999 | 19.36 | 5 | -2 | 154 |
| 10 Apr | 2155.30 | 96.95 | -25.14999999999999 | 17.89 | 89 | 18 | 165 |
| 9 Apr | 2133.20 | 122.1 | 9.25 | 18.38 | 7 | 1 | 148 |
| 8 Apr | 2145.60 | 112.85 | -36.45 | 21.26 | 66 | 2 | 145 |
| 7 Apr | 2110.60 | 148.1 | -27.1 | 29.06 | 31 | 16 | 144 |
| 6 Apr | 2084.80 | 174.7 | -22.8 | 29.31 | 58 | 15 | 110 |
| 2 Apr | 2065.30 | 195 | -15 | 31.95 | 8 | 2 | 101 |
| 1 Apr | 2064.70 | 210 | 26 | - | 0 | 0 | 99 |
| 30 Mar | 2055.20 | 210 | 26 | 36.53 | 11 | 6 | 94 |
| 27 Mar | 2074.40 | 184 | 8.35 | 28.93 | 5 | 4 | 87 |
| 25 Mar | 2134.80 | 175.65 | -1.35 | - | 0 | 0 | 83 |
| 24 Mar | 2085.00 | 175.65 | -1.35 | 30.54 | 98 | 74 | 83 |
| 23 Mar | 2052.20 | 177 | 87 | 18.04 | 1 | 0 | 8 |
| 20 Mar | 2082.70 | 90 | -30 | - | 0 | 0 | 0 |
| 19 Mar | 2077.30 | 90 | -30 | - | 0 | 0 | 8 |
| 18 Mar | 2135.30 | 90 | -30 | - | 0 | 0 | 8 |
| 17 Mar | 2158.20 | 90 | -30 | - | 1 | 0 | 8 |
| 16 Mar | 2175.70 | 90 | -30 | - | 1 | 1 | 0 |
| 13 Mar | 2160.00 | 90 | -30 | 15.12 | 1 | 0 | 0 |
| 12 Mar | 2136.90 | 120 | 38.45 | - | 0 | 0 | 0 |
| 11 Mar | 2161.40 | 120 | 38.45 | - | 0 | 0 | 7 |
| 10 Mar | 2190.20 | 120 | 38.45 | - | 1 | 0 | 7 |
| 9 Mar | 2194.60 | 120 | 38.45 | 30.9 | 1 | 0 | 0 |
| 6 Mar | 2225.70 | 81.55 | -8.4 | 23.89 | 1 | 0 | 8 |
| 5 Mar | 2255.00 | 89.95 | 64.05 | 29.74 | 1 | 0 | 8 |
| 4 Mar | 2261.30 | 25.9 | 2 | - | 0 | 0 | 8 |
| 2 Mar | 2320.60 | 25.9 | 2 | - | 0 | 7 | 0 |
| 27 Feb | 2338.10 | 25.9 | 2 | 18.76 | 8 | 4 | 5 |
| 26 Feb | 2383.30 | 23.9 | -14.25 | 21.16 | 1 | 0 | 0 |
For Hindustan Unilever Ltd. - strike price 2260 expiring on 28APR2026
Delta for 2260 PE is -0.07
Historical price for 2260 PE is as follows
On 22 Apr HINDUNILVR was trading at 2368.80. The strike last trading price was 2.2, which was -10.75 lower than the previous day. The implied volatity was 23.9, the open interest changed by 372 which increased total open position to 1514
On 21 Apr HINDUNILVR was trading at 2310.70. The strike last trading price was 9.5, which was -35.9 lower than the previous day. The implied volatity was 24.88, the open interest changed by 600 which increased total open position to 1129
On 20 Apr HINDUNILVR was trading at 2231.50. The strike last trading price was 48.5, which was 3.200000000000003 higher than the previous day. The implied volatity was 23.13, the open interest changed by 95 which increased total open position to 531
On 17 Apr HINDUNILVR was trading at 2240.80. The strike last trading price was 43, which was -59.3 lower than the previous day. The implied volatity was 21.79, the open interest changed by 294 which increased total open position to 433
On 16 Apr HINDUNILVR was trading at 2139.10. The strike last trading price was 104.35, which was 104.35 higher than the previous day. The implied volatity was 23.13, the open interest changed by 0 which decreased total open position to 139
On 15 Apr HINDUNILVR was trading at 2157.60. The strike last trading price was 104.35, which was -20.450000000000003 lower than the previous day. The implied volatity was 23.13, the open interest changed by -13 which decreased total open position to 138
On 13 Apr HINDUNILVR was trading at 2127.20. The strike last trading price was 124.8, which was 25.39999999999999 higher than the previous day. The implied volatity was 19.36, the open interest changed by -2 which decreased total open position to 154
On 10 Apr HINDUNILVR was trading at 2155.30. The strike last trading price was 96.95, which was -25.14999999999999 lower than the previous day. The implied volatity was 17.89, the open interest changed by 18 which increased total open position to 165
On 9 Apr HINDUNILVR was trading at 2133.20. The strike last trading price was 122.1, which was 9.25 higher than the previous day. The implied volatity was 18.38, the open interest changed by 1 which increased total open position to 148
On 8 Apr HINDUNILVR was trading at 2145.60. The strike last trading price was 112.85, which was -36.45 lower than the previous day. The implied volatity was 21.26, the open interest changed by 2 which increased total open position to 145
On 7 Apr HINDUNILVR was trading at 2110.60. The strike last trading price was 148.1, which was -27.1 lower than the previous day. The implied volatity was 29.06, the open interest changed by 16 which increased total open position to 144
On 6 Apr HINDUNILVR was trading at 2084.80. The strike last trading price was 174.7, which was -22.8 lower than the previous day. The implied volatity was 29.31, the open interest changed by 15 which increased total open position to 110
On 2 Apr HINDUNILVR was trading at 2065.30. The strike last trading price was 195, which was -15 lower than the previous day. The implied volatity was 31.95, the open interest changed by 2 which increased total open position to 101
On 1 Apr HINDUNILVR was trading at 2064.70. The strike last trading price was 210, which was 26 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 99
On 30 Mar HINDUNILVR was trading at 2055.20. The strike last trading price was 210, which was 26 higher than the previous day. The implied volatity was 36.53, the open interest changed by 6 which increased total open position to 94
On 27 Mar HINDUNILVR was trading at 2074.40. The strike last trading price was 184, which was 8.35 higher than the previous day. The implied volatity was 28.93, the open interest changed by 4 which increased total open position to 87
On 25 Mar HINDUNILVR was trading at 2134.80. The strike last trading price was 175.65, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 83
On 24 Mar HINDUNILVR was trading at 2085.00. The strike last trading price was 175.65, which was -1.35 lower than the previous day. The implied volatity was 30.54, the open interest changed by 74 which increased total open position to 83
On 23 Mar HINDUNILVR was trading at 2052.20. The strike last trading price was 177, which was 87 higher than the previous day. The implied volatity was 18.04, the open interest changed by 0 which decreased total open position to 8
On 20 Mar HINDUNILVR was trading at 2082.70. The strike last trading price was 90, which was -30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar HINDUNILVR was trading at 2077.30. The strike last trading price was 90, which was -30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 18 Mar HINDUNILVR was trading at 2135.30. The strike last trading price was 90, which was -30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 17 Mar HINDUNILVR was trading at 2158.20. The strike last trading price was 90, which was -30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 16 Mar HINDUNILVR was trading at 2175.70. The strike last trading price was 90, which was -30 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 13 Mar HINDUNILVR was trading at 2160.00. The strike last trading price was 90, which was -30 lower than the previous day. The implied volatity was 15.12, the open interest changed by 0 which decreased total open position to 0
On 12 Mar HINDUNILVR was trading at 2136.90. The strike last trading price was 120, which was 38.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar HINDUNILVR was trading at 2161.40. The strike last trading price was 120, which was 38.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 10 Mar HINDUNILVR was trading at 2190.20. The strike last trading price was 120, which was 38.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 9 Mar HINDUNILVR was trading at 2194.60. The strike last trading price was 120, which was 38.45 higher than the previous day. The implied volatity was 30.9, the open interest changed by 0 which decreased total open position to 0
On 6 Mar HINDUNILVR was trading at 2225.70. The strike last trading price was 81.55, which was -8.4 lower than the previous day. The implied volatity was 23.89, the open interest changed by 0 which decreased total open position to 8
On 5 Mar HINDUNILVR was trading at 2255.00. The strike last trading price was 89.95, which was 64.05 higher than the previous day. The implied volatity was 29.74, the open interest changed by 0 which decreased total open position to 8
On 4 Mar HINDUNILVR was trading at 2261.30. The strike last trading price was 25.9, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 2 Mar HINDUNILVR was trading at 2320.60. The strike last trading price was 25.9, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0
On 27 Feb HINDUNILVR was trading at 2338.10. The strike last trading price was 25.9, which was 2 higher than the previous day. The implied volatity was 18.76, the open interest changed by 4 which increased total open position to 5
On 26 Feb HINDUNILVR was trading at 2383.30. The strike last trading price was 23.9, which was -14.25 lower than the previous day. The implied volatity was 21.16, the open interest changed by 0 which decreased total open position to 0
