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 2260 CE
Delta: 0.76 Vega: 1.71 Theta: -1.08 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2306.50	70 ₹ 21,000	-18 -5400.00	15.29	31 9,300	13 3,900	21 6,300
8 Dec	2314.00	88 ₹ 26,400	-186.8 -56040.00	19.27	8 2,400	4 1,200	4 1,200
5 Dec	2422.00	274.8 ₹ 82,440	0 0.00	-	0 0	0 0	0 0
4 Dec	2462.20	274.8 ₹ 82,440	0 0.00	-	0 0	0 0	0 0
3 Dec	2448.00	274.8 ₹ 82,440	0 0.00	-	0 0	0 0	0 0
2 Dec	2477.80	274.8 ₹ 82,440	0 0.00	-	0 0	0 0	0 0
1 Dec	2464.50	274.8 ₹ 82,440	0 0.00	-	0 0	0 0	0 0
28 Nov	2466.60	274.8 ₹ 82,440	0 0.00	-	0 0	0 0	0 0
27 Nov	2451.70	274.8 ₹ 82,440	0 0.00	-	0 0	0 0	0 0

26 Nov	2425.20	274.8 ₹ 82,440	0 0.00	-	0 0	0 0	0 0
25 Nov	2414.10	274.8 ₹ 82,440	0 0.00	-	0 0	0 0	0 0
24 Nov	2424.20	274.8 ₹ 82,440	0 0.00	-	0 0	0 0	0 0
21 Nov	2433.70	274.8 ₹ 82,440	0 0.00	-	0 0	0 0	0 0
20 Nov	2428.40	274.8 ₹ 82,440	0 0.00	-	0 0	0 0	0 0
19 Nov	2441.60	274.8 ₹ 82,440	0 0.00	-	0 0	0 0	0 0
18 Nov	2404.00	274.8 ₹ 82,440	0 0.00	-	0 0	0 0	0 0
17 Nov	2425.00	274.8 ₹ 82,440	0 0.00	-	0 0	0 0	0 0
14 Nov	2427.70	274.8 ₹ 82,440	0 0.00	-	0 0	0 0	0 0
13 Nov	2407.60	274.8 ₹ 82,440	0 0.00	-	0 0	0 0	0 0

For Hindustan Unilever Ltd. - strike price 2260 expiring on 30DEC2025

Delta for 2260 CE is 0.76

Historical price for 2260 CE is as follows

On 9 Dec HINDUNILVR was trading at 2306.50. The strike last trading price was 70, which was -18 lower than the previous day. The implied volatity was 15.29, the open interest changed by 13 which increased total open position to 21

On 8 Dec HINDUNILVR was trading at 2314.00. The strike last trading price was 88, which was -186.8 lower than the previous day. The implied volatity was 19.27, the open interest changed by 4 which increased total open position to 4

On 5 Dec HINDUNILVR was trading at 2422.00. The strike last trading price was 274.8, 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 274.8, 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 274.8, 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 274.8, 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 274.8, 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 274.8, 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 274.8, 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 274.8, 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 274.8, 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 274.8, 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 274.8, 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 274.8, 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 274.8, 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 274.8, 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 274.8, 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 274.8, 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 274.8, 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 2260 PE
Delta: -0.25 Vega: 1.75 Theta: -0.51 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2306.50	13.4 ₹ 4,020	0.5 150.00	16.08	622 1,86,600	48 14,400	471 1,41,300
8 Dec	2314.00	12.8 ₹ 3,840	0.55 165.00	17.20	874 2,62,200	-12 -3,600	424 1,27,200
5 Dec	2422.00	12.1 ₹ 3,630	12.05 3615.00	18.68	1,579 4,73,700	355 1,06,500	439 1,31,700
4 Dec	2462.20	0.05 ₹ 15	-0.1 -30.00	12.10	183 54,900	-99 -29,700	82 24,600
3 Dec	2448.00	0.15 ₹ 45	-0.05 -15.00	12.37	37 11,100	-13 -3,900	182 54,600
2 Dec	2477.80	0.2 ₹ 60	-0.2 -60.00	14.36	67 20,100	-11 -3,300	195 58,500
1 Dec	2464.50	0.4 ₹ 120	-0.3 -90.00	14.52	172 51,600	129 38,700	198 59,400
28 Nov	2466.60	0.95 ₹ 285	-0.15 -45.00	16.36	13 3,900	1 300	69 20,700
27 Nov	2451.70	1.1 ₹ 330	-0.15 -45.00	15.73	63 18,900	0 0	68 20,400
26 Nov	2425.20	1.25 ₹ 375	-1.2 -360.00	14.22	69 20,700	1 300	3 900
25 Nov	2414.10	2.45 ₹ 735	-11.55 -3465.00	14.92	2 600	0 0	0 0
24 Nov	2424.20	14 ₹ 4,200	0 0.00	6.33	0 0	0 0	0 0
21 Nov	2433.70	14 ₹ 4,200	0 0.00	6.72	0 0	0 0	0 0
20 Nov	2428.40	14 ₹ 4,200	0 0.00	6.34	0 0	0 0	0 0
19 Nov	2441.60	14 ₹ 4,200	0 0.00	6.66	0 0	0 0	0 0
18 Nov	2404.00	14 ₹ 4,200	0 0.00	5.52	0 0	0 0	0 0
17 Nov	2425.00	14 ₹ 4,200	0 0.00	6.09	0 0	0 0	0 0
14 Nov	2427.70	14 ₹ 4,200	0 0.00	6.04	0 0	0 0	0 0
13 Nov	2407.60	14 ₹ 4,200	0 0.00	5.44	0 0	0 0	0 0

For Hindustan Unilever Ltd. - strike price 2260 expiring on 30DEC2025

Delta for 2260 PE is -0.25

Historical price for 2260 PE is as follows

On 9 Dec HINDUNILVR was trading at 2306.50. The strike last trading price was 13.4, which was 0.5 higher than the previous day. The implied volatity was 16.08, the open interest changed by 48 which increased total open position to 471

On 8 Dec HINDUNILVR was trading at 2314.00. The strike last trading price was 12.8, which was 0.55 higher than the previous day. The implied volatity was 17.20, the open interest changed by -12 which decreased total open position to 424

On 5 Dec HINDUNILVR was trading at 2422.00. The strike last trading price was 12.1, which was 12.05 higher than the previous day. The implied volatity was 18.68, the open interest changed by 355 which increased total open position to 439

On 4 Dec HINDUNILVR was trading at 2462.20. The strike last trading price was 0.05, which was -0.1 lower than the previous day. The implied volatity was 12.10, the open interest changed by -99 which decreased total open position to 82

On 3 Dec HINDUNILVR was trading at 2448.00. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 12.37, the open interest changed by -13 which decreased total open position to 182

On 2 Dec HINDUNILVR was trading at 2477.80. The strike last trading price was 0.2, which was -0.2 lower than the previous day. The implied volatity was 14.36, the open interest changed by -11 which decreased total open position to 195

On 1 Dec HINDUNILVR was trading at 2464.50. The strike last trading price was 0.4, which was -0.3 lower than the previous day. The implied volatity was 14.52, the open interest changed by 129 which increased total open position to 198

On 28 Nov HINDUNILVR was trading at 2466.60. The strike last trading price was 0.95, which was -0.15 lower than the previous day. The implied volatity was 16.36, the open interest changed by 1 which increased total open position to 69

On 27 Nov HINDUNILVR was trading at 2451.70. The strike last trading price was 1.1, which was -0.15 lower than the previous day. The implied volatity was 15.73, the open interest changed by 0 which decreased total open position to 68

On 26 Nov HINDUNILVR was trading at 2425.20. The strike last trading price was 1.25, which was -1.2 lower than the previous day. The implied volatity was 14.22, the open interest changed by 1 which increased total open position to 3

On 25 Nov HINDUNILVR was trading at 2414.10. The strike last trading price was 2.45, which was -11.55 lower than the previous day. The implied volatity was 14.92, 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 14, which was 0 lower than the previous day. The implied volatity was 6.33, 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 14, which was 0 lower than the previous day. The implied volatity was 6.72, 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 14, which was 0 lower than the previous day. The implied volatity was 6.34, 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 14, which was 0 lower than the previous day. The implied volatity was 6.66, 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 14, which was 0 lower than the previous day. The implied volatity was 5.52, 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 14, which was 0 lower than the previous day. The implied volatity was 6.09, 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 14, which was 0 lower than the previous day. The implied volatity was 6.04, 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 14, which was 0 lower than the previous day. The implied volatity was 5.44, 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