Historical option data for HINDUNILVR
22 May 2026 04:10 PM IST
| HINDUNILVR 26-May-2026 (3d) 2260 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.12
Vega: 0
Theta: -1.12
Gamma: 0.00451
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 May | 2203.60 | 2.7 | -0.3 (-10.00%) | 18.73 | 3,075 | -95 | 2,549 | |||||||||
| 21 May | 2179.00 | 3 | -6 (-66.67%) | 23.33 | 2,900 | -162 | 2,644 | |||||||||
| 20 May | 2209.30 | 8.35 | -11.65 (-58.25%) | 21.14 | 6,346 | 1,213 | 2,743 | |||||||||
| 19 May | 2232.90 | 19.8 | -8.2 (-29.29%) | 24.96 | 4,290 | 424 | 1,532 | |||||||||
| 18 May | 2254.20 | 30 | -11 (-26.83%) | 20.2 | 3,165 | 160 | 1,102 | |||||||||
| 15 May | 2272.20 | 42.55 | 6.55 (18.19%) | 21.31 | 2,421 | -59 | 944 | |||||||||
| 14 May | 2248.70 | 37 | -9 (-19.57%) | 24.5 | 1,900 | 278 | 1,014 | |||||||||
| 13 May | 2267.30 | 45.6 | 0.6 (1.33%) | 0 | 1,721 | 19 | 735 | |||||||||
| 12 May | 2262.00 | 47.5 | -23.5 (-33.10%) | 0 | 509 | -21 | 716 | |||||||||
| 11 May | 2307.20 | 70.5 | 9.5 (15.57%) | 0 | 1,272 | 12 | 741 | |||||||||
| 8 May | 2287.70 | 60.1 | 0.05 (0.08%) | 20.45 | 1,027 | 33 | 732 | |||||||||
| 7 May | 2272.20 | 60.4 | -26.5 (-30.49%) | 24.07 | 797 | 124 | 698 | |||||||||
| 6 May | 2317.10 | 88 | -6.05 (-6.43%) | 23.59 | 375 | 14 | 573 | |||||||||
| 5 May | 2327.40 | 92.35 | 3.7 (4.17%) | 20.96 | 352 | 13 | 559 | |||||||||
| 4 May | 2309.30 | 86.65 | 26.4 (43.82%) | 24.21 | 1,808 | 324 | 546 | |||||||||
| 30 Apr | 2250.90 | 59.7 | -47.05 (-44.07%) | 24.12 | 6,529 | 764 | 986 | |||||||||
| 29 Apr | 2314.40 | 110.1 | 16.45 (17.57%) | 28.38 | 84 | 18 | 222 | |||||||||
| 28 Apr | 2289.50 | 90.75 | -28.1 (-23.64%) | 28.62 | 178 | 8 | 207 | |||||||||
| 27 Apr | 2328.30 | 118.85 | 4.05 (3.53%) | 26.72 | 6 | 1 | 199 | |||||||||
| 24 Apr | 2327.30 | 114.8 | -34.1 (-22.90%) | 26.2 | 69 | -1 | 198 | |||||||||
| 23 Apr | 2366.40 | 148.9 | -25.1 (-14.43%) | 23.19 | 16 | 4 | 196 | |||||||||
| 22 Apr | 2368.80 | 174 | 76.35 (78.19%) | 25.73 | 45 | -8 | 193 | |||||||||
| 21 Apr | 2310.70 | 118.35 | 52.35 (79.32%) | 26.43 | 277 | 189 | 201 | |||||||||
| 20 Apr | 2231.50 | 66 | -0.8 (-1.20%) | 24.36 | 4 | -1 | 13 | |||||||||
| 17 Apr | 2240.80 | 66 | 36 (120.00%) | 23.58 | 37 | 6 | 15 | |||||||||
| 16 Apr | 2139.10 | 30 | -9 (-23.08%) | 25.07 | 1 | 0 | 10 | |||||||||
| 15 Apr | 2157.60 | 39 | 9 (30.00%) | 24.64 | 3 | 1 | 8 | |||||||||
| 13 Apr | 2127.20 | 30 | -5.5 (-15.49%) | - | 0 | 0 | 7 | |||||||||
| 10 Apr | 2155.30 | 30 | -5.5 (-15.49%) | - | 0 | 0 | 7 | |||||||||
| 9 Apr | 2133.20 | 30 | 6.6 (28.21%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 2145.60 | 30 | 6.6 (28.21%) | 20.21 | 1 | 0 | 7 | |||||||||
| 7 Apr | 2110.60 | 23.4 | 4.1 (21.24%) | - | 0 | 0 | 7 | |||||||||
For Hindustan Unilever Ltd. - strike price 2260 expiring on 26MAY2026
Delta for 2260 CE is 0.12
Historical price for 2260 CE is as follows
On 22 May HINDUNILVR was trading at 2203.60. The strike last trading price was 2.7, which was -0.3 lower than the previous day. The implied volatity was 18.73, the open interest changed by -95 which decreased total open position to 2549
On 21 May HINDUNILVR was trading at 2179.00. The strike last trading price was 3, which was -6 lower than the previous day. The implied volatity was 23.33, the open interest changed by -162 which decreased total open position to 2644
On 20 May HINDUNILVR was trading at 2209.30. The strike last trading price was 8.35, which was -11.65 lower than the previous day. The implied volatity was 21.14, the open interest changed by 1213 which increased total open position to 2743
On 19 May HINDUNILVR was trading at 2232.90. The strike last trading price was 19.8, which was -8.2 lower than the previous day. The implied volatity was 24.96, the open interest changed by 424 which increased total open position to 1532
On 18 May HINDUNILVR was trading at 2254.20. The strike last trading price was 30, which was -11 lower than the previous day. The implied volatity was 20.2, the open interest changed by 160 which increased total open position to 1102
On 15 May HINDUNILVR was trading at 2272.20. The strike last trading price was 42.55, which was 6.55 higher than the previous day. The implied volatity was 21.31, the open interest changed by -59 which decreased total open position to 944
On 14 May HINDUNILVR was trading at 2248.70. The strike last trading price was 37, which was -9 lower than the previous day. The implied volatity was 24.5, the open interest changed by 278 which increased total open position to 1014
On 13 May HINDUNILVR was trading at 2267.30. The strike last trading price was 45.6, which was 0.6 higher than the previous day. The implied volatity was 0, the open interest changed by 19 which increased total open position to 735
On 12 May HINDUNILVR was trading at 2262.00. The strike last trading price was 47.5, which was -23.5 lower than the previous day. The implied volatity was 0, the open interest changed by -21 which decreased total open position to 716
On 11 May HINDUNILVR was trading at 2307.20. The strike last trading price was 70.5, which was 9.5 higher than the previous day. The implied volatity was 0, the open interest changed by 12 which increased total open position to 741
On 8 May HINDUNILVR was trading at 2287.70. The strike last trading price was 60.1, which was 0.05 higher than the previous day. The implied volatity was 20.45, the open interest changed by 33 which increased total open position to 732
On 7 May HINDUNILVR was trading at 2272.20. The strike last trading price was 60.4, which was -26.5 lower than the previous day. The implied volatity was 24.07, the open interest changed by 124 which increased total open position to 698
On 6 May HINDUNILVR was trading at 2317.10. The strike last trading price was 88, which was -6.05 lower than the previous day. The implied volatity was 23.59, the open interest changed by 14 which increased total open position to 573
On 5 May HINDUNILVR was trading at 2327.40. The strike last trading price was 92.35, which was 3.7 higher than the previous day. The implied volatity was 20.96, the open interest changed by 13 which increased total open position to 559
On 4 May HINDUNILVR was trading at 2309.30. The strike last trading price was 86.65, which was 26.4 higher than the previous day. The implied volatity was 24.21, the open interest changed by 324 which increased total open position to 546
On 30 Apr HINDUNILVR was trading at 2250.90. The strike last trading price was 59.7, which was -47.05 lower than the previous day. The implied volatity was 24.12, the open interest changed by 764 which increased total open position to 986
On 29 Apr HINDUNILVR was trading at 2314.40. The strike last trading price was 110.1, which was 16.45 higher than the previous day. The implied volatity was 28.38, the open interest changed by 18 which increased total open position to 222
On 28 Apr HINDUNILVR was trading at 2289.50. The strike last trading price was 90.75, which was -28.1 lower than the previous day. The implied volatity was 28.62, the open interest changed by 8 which increased total open position to 207
On 27 Apr HINDUNILVR was trading at 2328.30. The strike last trading price was 118.85, which was 4.05 higher than the previous day. The implied volatity was 26.72, the open interest changed by 1 which increased total open position to 199
On 24 Apr HINDUNILVR was trading at 2327.30. The strike last trading price was 114.8, which was -34.1 lower than the previous day. The implied volatity was 26.2, the open interest changed by -1 which decreased total open position to 198
On 23 Apr HINDUNILVR was trading at 2366.40. The strike last trading price was 148.9, which was -25.1 lower than the previous day. The implied volatity was 23.19, the open interest changed by 4 which increased total open position to 196
On 22 Apr HINDUNILVR was trading at 2368.80. The strike last trading price was 174, which was 76.35 higher than the previous day. The implied volatity was 25.73, the open interest changed by -8 which decreased total open position to 193
On 21 Apr HINDUNILVR was trading at 2310.70. The strike last trading price was 118.35, which was 52.35 higher than the previous day. The implied volatity was 26.43, the open interest changed by 189 which increased total open position to 201
On 20 Apr HINDUNILVR was trading at 2231.50. The strike last trading price was 66, which was -0.8 lower than the previous day. The implied volatity was 24.36, the open interest changed by -1 which decreased total open position to 13
On 17 Apr HINDUNILVR was trading at 2240.80. The strike last trading price was 66, which was 36 higher than the previous day. The implied volatity was 23.58, the open interest changed by 6 which increased total open position to 15
On 16 Apr HINDUNILVR was trading at 2139.10. The strike last trading price was 30, which was -9 lower than the previous day. The implied volatity was 25.07, the open interest changed by 0 which decreased total open position to 10
On 15 Apr HINDUNILVR was trading at 2157.60. The strike last trading price was 39, which was 9 higher than the previous day. The implied volatity was 24.64, the open interest changed by 1 which increased total open position to 8
On 13 Apr HINDUNILVR was trading at 2127.20. The strike last trading price was 30, 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 7
On 10 Apr HINDUNILVR was trading at 2155.30. The strike last trading price was 30, 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 7
On 9 Apr HINDUNILVR was trading at 2133.20. The strike last trading price was 30, which was 6.6 higher 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 30, which was 6.6 higher than the previous day. The implied volatity was 20.21, the open interest changed by 0 which decreased total open position to 7
On 7 Apr HINDUNILVR was trading at 2110.60. The strike last trading price was 23.4, which was 4.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
| HINDUNILVR 26-May-2026 (3d) 2260 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.88
Vega: 0
Theta: -1.16
Gamma: 0.00441
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 May | 2203.60 | 51.9 | -25.25 (-32.73%) | 19.26 | 310 | -6 | 584 |
| 21 May | 2179.00 | 78.3 | 25.15 (47.32%) | 23.33 | 510 | -77 | 595 |
| 20 May | 2209.30 | 52.05 | 13.5 (35.02%) | 18.56 | 617 | -99 | 671 |
| 19 May | 2232.90 | 40.55 | 7.95 (24.39%) | 19.21 | 2,059 | 26 | 771 |
| 18 May | 2254.20 | 29.55 | 1.7 (6.10%) | 23.43 | 1,904 | 67 | 997 |
| 15 May | 2272.20 | 26.65 | -10.2 (-27.68%) | 21.41 | 2,337 | 143 | 928 |
| 14 May | 2248.70 | 34.4 | 2.2 (6.83%) | 18.6 | 1,114 | 10 | 790 |
| 13 May | 2267.30 | 31.85 | -3.95 (-11.03%) | 23.53 | 1,469 | 42 | 783 |
| 12 May | 2262.00 | 33.95 | 11.65 (52.24%) | 0 | 1,313 | -132 | 743 |
| 11 May | 2307.20 | 23.3 | -5.35 (-18.67%) | 0 | 2,081 | 97 | 874 |
| 8 May | 2287.70 | 29.25 | -6.2 (-17.49%) | 21.43 | 1,662 | 9 | 777 |
| 7 May | 2272.20 | 34.35 | 14.1 (69.63%) | 20.91 | 1,846 | 161 | 768 |
| 6 May | 2317.10 | 20.4 | -1.65 (-7.48%) | 21 | 1,290 | -50 | 613 |
| 5 May | 2327.40 | 23 | -4.45 (-16.21%) | 22.85 | 1,218 | -7 | 659 |
| 4 May | 2309.30 | 28.4 | -31.3 (-52.43%) | 22.88 | 3,061 | 292 | 668 |
| 30 Apr | 2250.90 | 57.9 | 19.1 (49.23%) | 24.6 | 5,859 | 199 | 575 |
| 29 Apr | 2314.40 | 38.4 | -13.6 (-26.15%) | 26.63 | 778 | 42 | 375 |
| 28 Apr | 2289.50 | 52.55 | 9.7 (22.64%) | 27.99 | 434 | 64 | 331 |
| 27 Apr | 2328.30 | 43.2 | 0 (0.00%) | 28.99 | 180 | 102 | 266 |
| 24 Apr | 2327.30 | 43.5 | 10.55 (32.02%) | 26.84 | 221 | -52 | 164 |
| 23 Apr | 2366.40 | 32.35 | 2.25 (7.48%) | 27.22 | 180 | 99 | 217 |
| 22 Apr | 2368.80 | 29.35 | -16.7 (-36.26%) | 26.78 | 172 | 27 | 116 |
| 21 Apr | 2310.70 | 43.3 | -72.7 (-62.67%) | 26.04 | 120 | 84 | 86 |
| 20 Apr | 2231.50 | 116 | 116 | - | 0 | 0 | 2 |
| 17 Apr | 2240.80 | 116 | 116 | - | 0 | 0 | 2 |
| 16 Apr | 2139.10 | 116 | 116 (-41.74%) | 19.36 | 0 | 0 | 2 |
| 15 Apr | 2157.60 | 116 | -83.1 (-41.74%) | 19.36 | 2 | 1 | 1 |
| 13 Apr | 2127.20 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 2155.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 2133.20 | 199.1 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 2145.60 | 199.1 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 2110.60 | 199.1 | 0 (0.00%) | - | 0 | 0 | 0 |
For Hindustan Unilever Ltd. - strike price 2260 expiring on 26MAY2026
Delta for 2260 PE is -0.88
Historical price for 2260 PE is as follows
On 22 May HINDUNILVR was trading at 2203.60. The strike last trading price was 51.9, which was -25.25 lower than the previous day. The implied volatity was 19.26, the open interest changed by -6 which decreased total open position to 584
On 21 May HINDUNILVR was trading at 2179.00. The strike last trading price was 78.3, which was 25.15 higher than the previous day. The implied volatity was 23.33, the open interest changed by -77 which decreased total open position to 595
On 20 May HINDUNILVR was trading at 2209.30. The strike last trading price was 52.05, which was 13.5 higher than the previous day. The implied volatity was 18.56, the open interest changed by -99 which decreased total open position to 671
On 19 May HINDUNILVR was trading at 2232.90. The strike last trading price was 40.55, which was 7.95 higher than the previous day. The implied volatity was 19.21, the open interest changed by 26 which increased total open position to 771
On 18 May HINDUNILVR was trading at 2254.20. The strike last trading price was 29.55, which was 1.7 higher than the previous day. The implied volatity was 23.43, the open interest changed by 67 which increased total open position to 997
On 15 May HINDUNILVR was trading at 2272.20. The strike last trading price was 26.65, which was -10.2 lower than the previous day. The implied volatity was 21.41, the open interest changed by 143 which increased total open position to 928
On 14 May HINDUNILVR was trading at 2248.70. The strike last trading price was 34.4, which was 2.2 higher than the previous day. The implied volatity was 18.6, the open interest changed by 10 which increased total open position to 790
On 13 May HINDUNILVR was trading at 2267.30. The strike last trading price was 31.85, which was -3.95 lower than the previous day. The implied volatity was 23.53, the open interest changed by 42 which increased total open position to 783
On 12 May HINDUNILVR was trading at 2262.00. The strike last trading price was 33.95, which was 11.65 higher than the previous day. The implied volatity was 0, the open interest changed by -132 which decreased total open position to 743
On 11 May HINDUNILVR was trading at 2307.20. The strike last trading price was 23.3, which was -5.35 lower than the previous day. The implied volatity was 0, the open interest changed by 97 which increased total open position to 874
On 8 May HINDUNILVR was trading at 2287.70. The strike last trading price was 29.25, which was -6.2 lower than the previous day. The implied volatity was 21.43, the open interest changed by 9 which increased total open position to 777
On 7 May HINDUNILVR was trading at 2272.20. The strike last trading price was 34.35, which was 14.1 higher than the previous day. The implied volatity was 20.91, the open interest changed by 161 which increased total open position to 768
On 6 May HINDUNILVR was trading at 2317.10. The strike last trading price was 20.4, which was -1.65 lower than the previous day. The implied volatity was 21, the open interest changed by -50 which decreased total open position to 613
On 5 May HINDUNILVR was trading at 2327.40. The strike last trading price was 23, which was -4.45 lower than the previous day. The implied volatity was 22.85, the open interest changed by -7 which decreased total open position to 659
On 4 May HINDUNILVR was trading at 2309.30. The strike last trading price was 28.4, which was -31.3 lower than the previous day. The implied volatity was 22.88, the open interest changed by 292 which increased total open position to 668
On 30 Apr HINDUNILVR was trading at 2250.90. The strike last trading price was 57.9, which was 19.1 higher than the previous day. The implied volatity was 24.6, the open interest changed by 199 which increased total open position to 575
On 29 Apr HINDUNILVR was trading at 2314.40. The strike last trading price was 38.4, which was -13.6 lower than the previous day. The implied volatity was 26.63, the open interest changed by 42 which increased total open position to 375
On 28 Apr HINDUNILVR was trading at 2289.50. The strike last trading price was 52.55, which was 9.7 higher than the previous day. The implied volatity was 27.99, the open interest changed by 64 which increased total open position to 331
On 27 Apr HINDUNILVR was trading at 2328.30. The strike last trading price was 43.2, which was 0 lower than the previous day. The implied volatity was 28.99, the open interest changed by 102 which increased total open position to 266
On 24 Apr HINDUNILVR was trading at 2327.30. The strike last trading price was 43.5, which was 10.55 higher than the previous day. The implied volatity was 26.84, the open interest changed by -52 which decreased total open position to 164
On 23 Apr HINDUNILVR was trading at 2366.40. The strike last trading price was 32.35, which was 2.25 higher than the previous day. The implied volatity was 27.22, the open interest changed by 99 which increased total open position to 217
On 22 Apr HINDUNILVR was trading at 2368.80. The strike last trading price was 29.35, which was -16.7 lower than the previous day. The implied volatity was 26.78, the open interest changed by 27 which increased total open position to 116
On 21 Apr HINDUNILVR was trading at 2310.70. The strike last trading price was 43.3, which was -72.7 lower than the previous day. The implied volatity was 26.04, the open interest changed by 84 which increased total open position to 86
On 20 Apr HINDUNILVR was trading at 2231.50. The strike last trading price was 116, which was 116 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Apr HINDUNILVR was trading at 2240.80. The strike last trading price was 116, which was 116 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Apr HINDUNILVR was trading at 2139.10. The strike last trading price was 116, which was 116 higher than the previous day. The implied volatity was 19.36, the open interest changed by 0 which decreased total open position to 2
On 15 Apr HINDUNILVR was trading at 2157.60. The strike last trading price was 116, which was -83.1 lower than the previous day. The implied volatity was 19.36, the open interest changed by 1 which increased total open position to 1
On 13 Apr HINDUNILVR was trading at 2127.20. 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 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 -, 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 199.1, 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 199.1, 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 Apr HINDUNILVR was trading at 2110.60. The strike last trading price was 199.1, 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
