HINDUNILVR

Hindustan Unilever Ltd.

2260.6 -45.00 (-1.95%)

L: 2244.7 H: 2309

Back to Option Chain

Historical option data for HINDUNILVR
12 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 2280 CE
Delta: 0.48 Vega: 2.00 Theta: -1.05 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2260.60	25 ₹ 7,500	-24.6 -7380.00	13.61	6,306 18,91,800	950 2,85,000	990 2,97,000
11 Dec	2305.60	51 ₹ 15,300	0.25 75.00	12.27	99 29,700	13 3,900	41 12,300
10 Dec	2301.70	51 ₹ 15,300	-5.25 -1575.00	14.76	93 27,900	11 3,300	29 8,700
9 Dec	2306.50	55.6 ₹ 16,680	-9.4 -2820.00	14.80	62 18,600	12 3,600	19 5,700
8 Dec	2314.00	65 ₹ 19,500	-17.55 -5265.00	14.85	10 3,000	0 0	6 1,800
5 Dec	2422.00	82 ₹ 24,600	-58 -17400.00	12.04	10 3,000	3 900	5 1,500
4 Dec	2462.20	140 ₹ 42,000	-20.25 -6075.00	-	0 0	0 0	0 0
3 Dec	2448.00	140 ₹ 42,000	-20.25 -6075.00	-	0 0	0 0	0 0

2 Dec	2477.80	140 ₹ 42,000	-20.25 -6075.00	-	0 0	0 0	0 0
1 Dec	2464.50	140 ₹ 42,000	-20.25 -6075.00	-	0 0	0 0	0 0
28 Nov	2466.60	140 ₹ 42,000	-20.25 -6075.00	-	0 0	0 0	0 0
27 Nov	2451.70	140 ₹ 42,000	-20.25 -6075.00	-	0 0	0 0	0 0
26 Nov	2425.20	140 ₹ 42,000	-20.25 -6075.00	-	0 0	1 300	0 0
25 Nov	2414.10	140 ₹ 42,000	-20.25 -6075.00	-	1 300	0 0	1 300
24 Nov	2424.20	160.25 ₹ 48,075	-132.55 -39765.00	-	0 0	1 300	0 0
21 Nov	2433.70	160.25 ₹ 48,075	-132.55 -39765.00	-	1 300	0 0	0 0
20 Nov	2428.40	292.8 ₹ 87,840	0 0.00	-	0 0	0 0	0 0
19 Nov	2441.60	292.8 ₹ 87,840	0 0.00	-	0 0	0 0	0 0
18 Nov	2404.00	292.8 ₹ 87,840	0 0.00	-	0 0	0 0	0 0
17 Nov	2425.00	292.8 ₹ 87,840	0 0.00	-	0 0	0 0	0 0
14 Nov	2427.70	292.8 ₹ 87,840	0 0.00	-	0 0	0 0	0 0
13 Nov	2407.60	292.8 ₹ 87,840	0 0.00	-	0 0	0 0	0 0

For Hindustan Unilever Ltd. - strike price 2280 expiring on 30DEC2025

Delta for 2280 CE is 0.48

Historical price for 2280 CE is as follows

On 12 Dec HINDUNILVR was trading at 2260.60. The strike last trading price was 25, which was -24.6 lower than the previous day. The implied volatity was 13.61, the open interest changed by 950 which increased total open position to 990

On 11 Dec HINDUNILVR was trading at 2305.60. The strike last trading price was 51, which was 0.25 higher than the previous day. The implied volatity was 12.27, the open interest changed by 13 which increased total open position to 41

On 10 Dec HINDUNILVR was trading at 2301.70. The strike last trading price was 51, which was -5.25 lower than the previous day. The implied volatity was 14.76, the open interest changed by 11 which increased total open position to 29

On 9 Dec HINDUNILVR was trading at 2306.50. The strike last trading price was 55.6, which was -9.4 lower than the previous day. The implied volatity was 14.80, the open interest changed by 12 which increased total open position to 19

On 8 Dec HINDUNILVR was trading at 2314.00. The strike last trading price was 65, which was -17.55 lower than the previous day. The implied volatity was 14.85, the open interest changed by 0 which decreased total open position to 6

On 5 Dec HINDUNILVR was trading at 2422.00. The strike last trading price was 82, which was -58 lower than the previous day. The implied volatity was 12.04, the open interest changed by 3 which increased total open position to 5

On 4 Dec HINDUNILVR was trading at 2462.20. The strike last trading price was 140, which was -20.25 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 140, which was -20.25 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 140, which was -20.25 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 140, which was -20.25 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 140, which was -20.25 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 140, which was -20.25 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 140, which was -20.25 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 25 Nov HINDUNILVR was trading at 2414.10. The strike last trading price was 140, which was -20.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 24 Nov HINDUNILVR was trading at 2424.20. The strike last trading price was 160.25, which was -132.55 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 21 Nov HINDUNILVR was trading at 2433.70. The strike last trading price was 160.25, which was -132.55 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 292.8, 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 292.8, 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 292.8, 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 292.8, 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 292.8, 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 292.8, 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 2280 PE
Delta: -0.51 Vega: 2.00 Theta: -0.69 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2260.60	39 ₹ 11,700	24.75 7425.00	18.21	3,823 11,46,900	220 66,000	522 1,56,600
11 Dec	2305.60	13.5 ₹ 4,050	-4.05 -1215.00	14.18	357 1,07,100	18 5,400	306 91,800
10 Dec	2301.70	18 ₹ 5,400	-0.45 -135.00	14.99	406 1,21,800	31 9,300	289 86,700
9 Dec	2306.50	18.6 ₹ 5,580	0.85 255.00	15.86	687 2,06,100	29 8,700	260 78,000
8 Dec	2314.00	18.1 ₹ 5,430	1.55 465.00	17.10	576 1,72,800	49 14,700	231 69,300
5 Dec	2422.00	15.8 ₹ 4,740	15.75 4725.00	18.24	642 1,92,600	47 14,100	174 52,200
4 Dec	2462.20	0.05 ₹ 15	-0.15 -45.00	11.16	147 44,100	-84 -25,200	126 37,800
3 Dec	2448.00	0.15 ₹ 45	-0.15 -45.00	11.22	476 1,42,800	-195 -58,500	215 64,500
2 Dec	2477.80	0.3 ₹ 90	-0.3 -90.00	13.88	51 15,300	-13 -3,900	411 1,23,300
1 Dec	2464.50	0.55 ₹ 165	-0.2 -60.00	13.90	347 1,04,100	29 8,700	408 1,22,400
28 Nov	2466.60	0.85 ₹ 255	-0.45 -135.00	14.78	401 1,20,300	-80 -24,000	383 1,14,900
27 Nov	2451.70	1.3 ₹ 390	-0.55 -165.00	14.87	248 74,400	95 28,500	464 1,39,200
26 Nov	2425.20	1.8 ₹ 540	-0.5 -150.00	13.77	470 1,41,000	150 45,000	370 1,11,000
25 Nov	2414.10	2.55 ₹ 765	0.85 255.00	13.61	197 59,100	152 45,600	213 63,900
24 Nov	2424.20	1.7 ₹ 510	0.05 15.00	13.00	54 16,200	-20 -6,000	60 18,000
21 Nov	2433.70	1.65 ₹ 495	-0.85 -255.00	13.65	219 65,700	29 8,700	80 24,000
20 Nov	2428.40	2.45 ₹ 735	0.4 120.00	13.93	18 5,400	2 600	51 15,300
19 Nov	2441.60	2.05 ₹ 615	-6.4 -1920.00	14.16	135 40,500	16 4,800	49 14,700
18 Nov	2404.00	8.5 ₹ 2,550	0.5 150.00	16.78	38 11,400	25 7,500	28 8,400
17 Nov	2425.00	8 ₹ 2,400	-15.9 -4770.00	17.85	3 900	2 600	2 600
14 Nov	2427.70	23.9 ₹ 7,170	0 0.00	5.49	0 0	0 0	0 0
13 Nov	2407.60	23.9 ₹ 7,170	0 0.00	4.85	0 0	0 0	0 0

For Hindustan Unilever Ltd. - strike price 2280 expiring on 30DEC2025

Delta for 2280 PE is -0.51

Historical price for 2280 PE is as follows

On 12 Dec HINDUNILVR was trading at 2260.60. The strike last trading price was 39, which was 24.75 higher than the previous day. The implied volatity was 18.21, the open interest changed by 220 which increased total open position to 522

On 11 Dec HINDUNILVR was trading at 2305.60. The strike last trading price was 13.5, which was -4.05 lower than the previous day. The implied volatity was 14.18, the open interest changed by 18 which increased total open position to 306

On 10 Dec HINDUNILVR was trading at 2301.70. The strike last trading price was 18, which was -0.45 lower than the previous day. The implied volatity was 14.99, the open interest changed by 31 which increased total open position to 289

On 9 Dec HINDUNILVR was trading at 2306.50. The strike last trading price was 18.6, which was 0.85 higher than the previous day. The implied volatity was 15.86, the open interest changed by 29 which increased total open position to 260

On 8 Dec HINDUNILVR was trading at 2314.00. The strike last trading price was 18.1, which was 1.55 higher than the previous day. The implied volatity was 17.10, the open interest changed by 49 which increased total open position to 231

On 5 Dec HINDUNILVR was trading at 2422.00. The strike last trading price was 15.8, which was 15.75 higher than the previous day. The implied volatity was 18.24, the open interest changed by 47 which increased total open position to 174

On 4 Dec HINDUNILVR was trading at 2462.20. The strike last trading price was 0.05, which was -0.15 lower than the previous day. The implied volatity was 11.16, the open interest changed by -84 which decreased total open position to 126

On 3 Dec HINDUNILVR was trading at 2448.00. The strike last trading price was 0.15, which was -0.15 lower than the previous day. The implied volatity was 11.22, the open interest changed by -195 which decreased total open position to 215

On 2 Dec HINDUNILVR was trading at 2477.80. The strike last trading price was 0.3, which was -0.3 lower than the previous day. The implied volatity was 13.88, the open interest changed by -13 which decreased total open position to 411

On 1 Dec HINDUNILVR was trading at 2464.50. The strike last trading price was 0.55, which was -0.2 lower than the previous day. The implied volatity was 13.90, the open interest changed by 29 which increased total open position to 408

On 28 Nov HINDUNILVR was trading at 2466.60. The strike last trading price was 0.85, which was -0.45 lower than the previous day. The implied volatity was 14.78, the open interest changed by -80 which decreased total open position to 383

On 27 Nov HINDUNILVR was trading at 2451.70. The strike last trading price was 1.3, which was -0.55 lower than the previous day. The implied volatity was 14.87, the open interest changed by 95 which increased total open position to 464

On 26 Nov HINDUNILVR was trading at 2425.20. The strike last trading price was 1.8, which was -0.5 lower than the previous day. The implied volatity was 13.77, the open interest changed by 150 which increased total open position to 370

On 25 Nov HINDUNILVR was trading at 2414.10. The strike last trading price was 2.55, which was 0.85 higher than the previous day. The implied volatity was 13.61, the open interest changed by 152 which increased total open position to 213

On 24 Nov HINDUNILVR was trading at 2424.20. The strike last trading price was 1.7, which was 0.05 higher than the previous day. The implied volatity was 13.00, the open interest changed by -20 which decreased total open position to 60

On 21 Nov HINDUNILVR was trading at 2433.70. The strike last trading price was 1.65, which was -0.85 lower than the previous day. The implied volatity was 13.65, the open interest changed by 29 which increased total open position to 80

On 20 Nov HINDUNILVR was trading at 2428.40. The strike last trading price was 2.45, which was 0.4 higher than the previous day. The implied volatity was 13.93, the open interest changed by 2 which increased total open position to 51

On 19 Nov HINDUNILVR was trading at 2441.60. The strike last trading price was 2.05, which was -6.4 lower than the previous day. The implied volatity was 14.16, the open interest changed by 16 which increased total open position to 49

On 18 Nov HINDUNILVR was trading at 2404.00. The strike last trading price was 8.5, which was 0.5 higher than the previous day. The implied volatity was 16.78, the open interest changed by 25 which increased total open position to 28

On 17 Nov HINDUNILVR was trading at 2425.00. The strike last trading price was 8, which was -15.9 lower than the previous day. The implied volatity was 17.85, the open interest changed by 2 which increased total open position to 2

On 14 Nov HINDUNILVR was trading at 2427.70. The strike last trading price was 23.9, which was 0 lower than the previous day. The implied volatity was 5.49, 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 23.9, which was 0 lower than the previous day. The implied volatity was 4.85, 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