HINDUNILVR

Hindustan Unilever Ltd.

2267.8 +2.30 (0.10%)

L: 2263.7 H: 2274.8

Back to Option Chain

Historical option data for HINDUNILVR
19 Dec 2025 09:24 AM 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: 0.66 Vega: 1.46 Theta: -1.16 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	2272.70	29.45 ₹ 8,835	3.2 960.00	11.73	75 22,500	-1 -300	741 2,22,300
18 Dec	2265.50	27.2 ₹ 8,160	-7.35 -2205.00	10.93	1,759 5,27,700	187 56,100	743 2,22,900
17 Dec	2275.60	34.9 ₹ 10,470	-7.95 -2385.00	11.22	707 2,12,100	56 16,800	557 1,67,100
16 Dec	2281.10	42.2 ₹ 12,660	-7.5 -2250.00	14.36	913 2,73,900	-27 -8,100	502 1,50,600
15 Dec	2293.50	48 ₹ 14,400	13.2 3960.00	13.67	3,463 10,38,900	-514 -1,54,200	534 1,60,200
12 Dec	2260.60	35 ₹ 10,500	-32.6 -9780.00	13.39	6,164 18,49,200	1,025 3,07,500	1,049 3,14,700
11 Dec	2305.60	67.6 ₹ 20,280	3.2 960.00	13.05	5 1,500	1 300	24 7,200
10 Dec	2301.70	64.4 ₹ 19,320	-6.65 -1995.00	13.71	37 11,100	-1 -300	22 6,600
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 0.66

Historical price for 2260 CE is as follows

On 19 Dec HINDUNILVR was trading at 2272.70. The strike last trading price was 29.45, which was 3.2 higher than the previous day. The implied volatity was 11.73, the open interest changed by -1 which decreased total open position to 741

On 18 Dec HINDUNILVR was trading at 2265.50. The strike last trading price was 27.2, which was -7.35 lower than the previous day. The implied volatity was 10.93, the open interest changed by 187 which increased total open position to 743

On 17 Dec HINDUNILVR was trading at 2275.60. The strike last trading price was 34.9, which was -7.95 lower than the previous day. The implied volatity was 11.22, the open interest changed by 56 which increased total open position to 557

On 16 Dec HINDUNILVR was trading at 2281.10. The strike last trading price was 42.2, which was -7.5 lower than the previous day. The implied volatity was 14.36, the open interest changed by -27 which decreased total open position to 502

On 15 Dec HINDUNILVR was trading at 2293.50. The strike last trading price was 48, which was 13.2 higher than the previous day. The implied volatity was 13.67, the open interest changed by -514 which decreased total open position to 534

On 12 Dec HINDUNILVR was trading at 2260.60. The strike last trading price was 35, which was -32.6 lower than the previous day. The implied volatity was 13.39, the open interest changed by 1025 which increased total open position to 1049

On 11 Dec HINDUNILVR was trading at 2305.60. The strike last trading price was 67.6, which was 3.2 higher than the previous day. The implied volatity was 13.05, the open interest changed by 1 which increased total open position to 24

On 10 Dec HINDUNILVR was trading at 2301.70. The strike last trading price was 64.4, which was -6.65 lower than the previous day. The implied volatity was 13.71, the open interest changed by -1 which decreased total open position to 22

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: -0.38 Vega: 1.52 Theta: -0.87 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	2272.70	17.75 ₹ 5,325	-2.8 -840.00	16.44	14 4,200	5 1,500	741 2,22,300
18 Dec	2265.50	19 ₹ 5,700	0.45 135.00	16.12	1,270 3,81,000	-19 -5,700	744 2,23,200
17 Dec	2275.60	18.3 ₹ 5,490	2.55 765.00	17.30	783 2,34,900	-80 -24,000	766 2,29,800
16 Dec	2281.10	16.4 ₹ 4,920	2.7 810.00	16.06	1,000 3,00,000	-244 -73,200	844 2,53,200
15 Dec	2293.50	14.65 ₹ 4,395	-13.7 -4110.00	16.15	2,581 7,74,300	45 13,500	1,096 3,28,800
12 Dec	2260.60	27.55 ₹ 8,265	17.85 5355.00	17.30	9,731 29,19,300	641 1,92,300	1,051 3,15,300
11 Dec	2305.60	9 ₹ 2,700	-2.95 -885.00	14.52	410 1,23,000	-88 -26,400	406 1,21,800
10 Dec	2301.70	12.1 ₹ 3,630	-0.8 -240.00	15.04	377 1,13,100	24 7,200	492 1,47,600
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 -0.38

Historical price for 2260 PE is as follows

On 19 Dec HINDUNILVR was trading at 2272.70. The strike last trading price was 17.75, which was -2.8 lower than the previous day. The implied volatity was 16.44, the open interest changed by 5 which increased total open position to 741

On 18 Dec HINDUNILVR was trading at 2265.50. The strike last trading price was 19, which was 0.45 higher than the previous day. The implied volatity was 16.12, the open interest changed by -19 which decreased total open position to 744

On 17 Dec HINDUNILVR was trading at 2275.60. The strike last trading price was 18.3, which was 2.55 higher than the previous day. The implied volatity was 17.30, the open interest changed by -80 which decreased total open position to 766

On 16 Dec HINDUNILVR was trading at 2281.10. The strike last trading price was 16.4, which was 2.7 higher than the previous day. The implied volatity was 16.06, the open interest changed by -244 which decreased total open position to 844

On 15 Dec HINDUNILVR was trading at 2293.50. The strike last trading price was 14.65, which was -13.7 lower than the previous day. The implied volatity was 16.15, the open interest changed by 45 which increased total open position to 1096

On 12 Dec HINDUNILVR was trading at 2260.60. The strike last trading price was 27.55, which was 17.85 higher than the previous day. The implied volatity was 17.30, the open interest changed by 641 which increased total open position to 1051

On 11 Dec HINDUNILVR was trading at 2305.60. The strike last trading price was 9, which was -2.95 lower than the previous day. The implied volatity was 14.52, the open interest changed by -88 which decreased total open position to 406

On 10 Dec HINDUNILVR was trading at 2301.70. The strike last trading price was 12.1, which was -0.8 lower than the previous day. The implied volatity was 15.04, the open interest changed by 24 which increased total open position to 492

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