HINDUNILVR
Hindustan Unilever Ltd.
Historical option data for HINDUNILVR
20 Feb 2026 04:13 PM IST
| HINDUNILVR 24-FEB-2026 2300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.66
Vega: 0.89
Theta: -2.75
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 2314.50 | 32.45 | 22.75 | 21.14 | 7,468 | -583 | 535 | |||||||||
| 19 Feb | 2279.30 | 9.75 | -26.2 | 15.06 | 6,229 | 289 | 1,132 | |||||||||
| 18 Feb | 2323.50 | 36.25 | 2.35 | 14.78 | 4,048 | -208 | 944 | |||||||||
| 17 Feb | 2312.30 | 32.8 | -10.8 | 18.16 | 3,810 | 219 | 1,163 | |||||||||
| 16 Feb | 2319.00 | 42.8 | 1.4 | 22.88 | 6,832 | 137 | 948 | |||||||||
| 13 Feb | 2305.20 | 39.5 | -80.75 | 20.85 | 2,582 | 500 | 770 | |||||||||
| 12 Feb | 2409.70 | 118.15 | -55.15 | 20.11 | 1,521 | 65 | 270 | |||||||||
| 11 Feb | 2462.90 | 172 | 9.9 | 28.89 | 19 | -4 | 206 | |||||||||
| 10 Feb | 2453.60 | 161 | 16.7 | 22.06 | 54 | 5 | 212 | |||||||||
| 9 Feb | 2435.00 | 141.5 | 5.55 | 18.3 | 56 | -2 | 207 | |||||||||
| 6 Feb | 2424.20 | 134 | 38.25 | 15.4 | 248 | -26 | 209 | |||||||||
| 5 Feb | 2354.40 | 96.6 | -7.65 | 26.61 | 226 | 54 | 236 | |||||||||
| 4 Feb | 2371.00 | 102 | 2.45 | 22.7 | 65 | 2 | 183 | |||||||||
| 3 Feb | 2368.60 | 100.5 | 10.7 | 21.69 | 164 | 5 | 181 | |||||||||
| 2 Feb | 2357.30 | 89.45 | 1.6 | 22.27 | 268 | -7 | 176 | |||||||||
| 1 Feb | 2350.70 | 88 | -21.7 | 26.55 | 79 | -6 | 186 | |||||||||
| 30 Jan | 2373.00 | 110.75 | 14 | 25.66 | 208 | -25 | 192 | |||||||||
| 29 Jan | 2352.60 | 96 | -17.75 | 24.39 | 303 | 56 | 209 | |||||||||
| 28 Jan | 2378.40 | 119.1 | -11.9 | 20.64 | 157 | 28 | 153 | |||||||||
| 27 Jan | 2400.90 | 131 | -12 | 18.83 | 16 | 3 | 123 | |||||||||
| 23 Jan | 2409.50 | 143 | 14.15 | 21.71 | 68 | 37 | 119 | |||||||||
| 22 Jan | 2390.60 | 134.45 | 19.45 | 20.83 | 85 | -11 | 82 | |||||||||
| 21 Jan | 2368.00 | 115 | 3.3 | 21.88 | 11 | 1 | 95 | |||||||||
| 20 Jan | 2379.10 | 111 | -33.1 | 13.46 | 63 | 24 | 74 | |||||||||
| 19 Jan | 2413.90 | 144.1 | 42.8 | 15.99 | 37 | 11 | 50 | |||||||||
| 16 Jan | 2360.40 | 101.3 | 9.3 | 15.16 | 13 | 2 | 38 | |||||||||
| 14 Jan | 2353.50 | 92 | 7.6 | 14.31 | 40 | 34 | 34 | |||||||||
| 13 Jan | 2389.50 | 84.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 2406.20 | 84.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 2372.60 | 84.4 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 8 Jan | 2386.70 | 84.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 2399.40 | 84.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 2424.70 | 84.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 2384.10 | 84.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 2348.00 | 84.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 2323.00 | 84.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 2315.90 | 84.4 | - | - | 0 | 0 | 0 | |||||||||
For Hindustan Unilever Ltd. - strike price 2300 expiring on 24FEB2026
Delta for 2300 CE is 0.66
Historical price for 2300 CE is as follows
On 20 Feb HINDUNILVR was trading at 2314.50. The strike last trading price was 32.45, which was 22.75 higher than the previous day. The implied volatity was 21.14, the open interest changed by -583 which decreased total open position to 535
On 19 Feb HINDUNILVR was trading at 2279.30. The strike last trading price was 9.75, which was -26.2 lower than the previous day. The implied volatity was 15.06, the open interest changed by 289 which increased total open position to 1132
On 18 Feb HINDUNILVR was trading at 2323.50. The strike last trading price was 36.25, which was 2.35 higher than the previous day. The implied volatity was 14.78, the open interest changed by -208 which decreased total open position to 944
On 17 Feb HINDUNILVR was trading at 2312.30. The strike last trading price was 32.8, which was -10.8 lower than the previous day. The implied volatity was 18.16, the open interest changed by 219 which increased total open position to 1163
On 16 Feb HINDUNILVR was trading at 2319.00. The strike last trading price was 42.8, which was 1.4 higher than the previous day. The implied volatity was 22.88, the open interest changed by 137 which increased total open position to 948
On 13 Feb HINDUNILVR was trading at 2305.20. The strike last trading price was 39.5, which was -80.75 lower than the previous day. The implied volatity was 20.85, the open interest changed by 500 which increased total open position to 770
On 12 Feb HINDUNILVR was trading at 2409.70. The strike last trading price was 118.15, which was -55.15 lower than the previous day. The implied volatity was 20.11, the open interest changed by 65 which increased total open position to 270
On 11 Feb HINDUNILVR was trading at 2462.90. The strike last trading price was 172, which was 9.9 higher than the previous day. The implied volatity was 28.89, the open interest changed by -4 which decreased total open position to 206
On 10 Feb HINDUNILVR was trading at 2453.60. The strike last trading price was 161, which was 16.7 higher than the previous day. The implied volatity was 22.06, the open interest changed by 5 which increased total open position to 212
On 9 Feb HINDUNILVR was trading at 2435.00. The strike last trading price was 141.5, which was 5.55 higher than the previous day. The implied volatity was 18.3, the open interest changed by -2 which decreased total open position to 207
On 6 Feb HINDUNILVR was trading at 2424.20. The strike last trading price was 134, which was 38.25 higher than the previous day. The implied volatity was 15.4, the open interest changed by -26 which decreased total open position to 209
On 5 Feb HINDUNILVR was trading at 2354.40. The strike last trading price was 96.6, which was -7.65 lower than the previous day. The implied volatity was 26.61, the open interest changed by 54 which increased total open position to 236
On 4 Feb HINDUNILVR was trading at 2371.00. The strike last trading price was 102, which was 2.45 higher than the previous day. The implied volatity was 22.7, the open interest changed by 2 which increased total open position to 183
On 3 Feb HINDUNILVR was trading at 2368.60. The strike last trading price was 100.5, which was 10.7 higher than the previous day. The implied volatity was 21.69, the open interest changed by 5 which increased total open position to 181
On 2 Feb HINDUNILVR was trading at 2357.30. The strike last trading price was 89.45, which was 1.6 higher than the previous day. The implied volatity was 22.27, the open interest changed by -7 which decreased total open position to 176
On 1 Feb HINDUNILVR was trading at 2350.70. The strike last trading price was 88, which was -21.7 lower than the previous day. The implied volatity was 26.55, the open interest changed by -6 which decreased total open position to 186
On 30 Jan HINDUNILVR was trading at 2373.00. The strike last trading price was 110.75, which was 14 higher than the previous day. The implied volatity was 25.66, the open interest changed by -25 which decreased total open position to 192
On 29 Jan HINDUNILVR was trading at 2352.60. The strike last trading price was 96, which was -17.75 lower than the previous day. The implied volatity was 24.39, the open interest changed by 56 which increased total open position to 209
On 28 Jan HINDUNILVR was trading at 2378.40. The strike last trading price was 119.1, which was -11.9 lower than the previous day. The implied volatity was 20.64, the open interest changed by 28 which increased total open position to 153
On 27 Jan HINDUNILVR was trading at 2400.90. The strike last trading price was 131, which was -12 lower than the previous day. The implied volatity was 18.83, the open interest changed by 3 which increased total open position to 123
On 23 Jan HINDUNILVR was trading at 2409.50. The strike last trading price was 143, which was 14.15 higher than the previous day. The implied volatity was 21.71, the open interest changed by 37 which increased total open position to 119
On 22 Jan HINDUNILVR was trading at 2390.60. The strike last trading price was 134.45, which was 19.45 higher than the previous day. The implied volatity was 20.83, the open interest changed by -11 which decreased total open position to 82
On 21 Jan HINDUNILVR was trading at 2368.00. The strike last trading price was 115, which was 3.3 higher than the previous day. The implied volatity was 21.88, the open interest changed by 1 which increased total open position to 95
On 20 Jan HINDUNILVR was trading at 2379.10. The strike last trading price was 111, which was -33.1 lower than the previous day. The implied volatity was 13.46, the open interest changed by 24 which increased total open position to 74
On 19 Jan HINDUNILVR was trading at 2413.90. The strike last trading price was 144.1, which was 42.8 higher than the previous day. The implied volatity was 15.99, the open interest changed by 11 which increased total open position to 50
On 16 Jan HINDUNILVR was trading at 2360.40. The strike last trading price was 101.3, which was 9.3 higher than the previous day. The implied volatity was 15.16, the open interest changed by 2 which increased total open position to 38
On 14 Jan HINDUNILVR was trading at 2353.50. The strike last trading price was 92, which was 7.6 higher than the previous day. The implied volatity was 14.31, the open interest changed by 34 which increased total open position to 34
On 13 Jan HINDUNILVR was trading at 2389.50. The strike last trading price was 84.4, 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 12 Jan HINDUNILVR was trading at 2406.20. The strike last trading price was 84.4, 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 Jan HINDUNILVR was trading at 2372.60. The strike last trading price was 84.4, 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 Jan HINDUNILVR was trading at 2386.70. The strike last trading price was 84.4, 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 Jan HINDUNILVR was trading at 2399.40. The strike last trading price was 84.4, 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 6 Jan HINDUNILVR was trading at 2424.70. The strike last trading price was 84.4, 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 5 Jan HINDUNILVR was trading at 2384.10. The strike last trading price was 84.4, 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 Jan HINDUNILVR was trading at 2348.00. The strike last trading price was 84.4, 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 Jan HINDUNILVR was trading at 2323.00. The strike last trading price was 84.4, 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 31 Dec HINDUNILVR was trading at 2315.90. The strike last trading price was 84.4, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| HINDUNILVR 24FEB2026 2300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.31
Vega: 0.85
Theta: -1.64
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 2314.50 | 8.25 | -21.9 | 17.25 | 6,970 | 264 | 2,504 |
| 19 Feb | 2279.30 | 30.3 | 21.75 | 20.07 | 5,326 | -203 | 2,242 |
| 18 Feb | 2323.50 | 8.55 | -9.4 | 16.93 | 3,033 | -23 | 2,443 |
| 17 Feb | 2312.30 | 18 | -1.9 | 20.21 | 2,227 | -95 | 2,466 |
| 16 Feb | 2319.00 | 19.5 | -10.3 | 21.15 | 6,703 | 1,305 | 2,530 |
| 13 Feb | 2305.20 | 30.4 | 21.5 | 22.64 | 8,991 | -217 | 1,273 |
| 12 Feb | 2409.70 | 9.4 | 3 | 26.75 | 18,887 | 564 | 1,487 |
| 11 Feb | 2462.90 | 6.8 | -0.75 | 29.73 | 803 | 32 | 927 |
| 10 Feb | 2453.60 | 8.15 | -2.25 | 29.25 | 922 | 99 | 896 |
| 9 Feb | 2435.00 | 11 | -3.1 | 28.62 | 956 | -48 | 801 |
| 6 Feb | 2424.20 | 14.1 | -16.65 | 27.64 | 1,873 | -104 | 860 |
| 5 Feb | 2354.40 | 30.5 | 6.85 | 27.58 | 1,346 | 136 | 961 |
| 4 Feb | 2371.00 | 23.7 | -1.25 | 25.67 | 696 | -48 | 829 |
| 3 Feb | 2368.60 | 25 | -7.4 | 25.62 | 1,278 | 4 | 880 |
| 2 Feb | 2357.30 | 33.35 | -9.75 | 26.56 | 1,135 | 87 | 878 |
| 1 Feb | 2350.70 | 47.9 | 13.1 | 29.86 | 287 | -48 | 791 |
| 30 Jan | 2373.00 | 33.8 | -6.75 | 27.41 | 932 | 89 | 837 |
| 29 Jan | 2352.60 | 42.55 | 8.6 | 28.05 | 1,143 | 120 | 747 |
| 28 Jan | 2378.40 | 32.55 | 9.05 | 28.72 | 1,238 | 100 | 629 |
| 27 Jan | 2400.90 | 24 | 2 | 26.26 | 569 | 37 | 529 |
| 23 Jan | 2409.50 | 21.5 | -0.1 | 23.98 | 607 | 272 | 474 |
| 22 Jan | 2390.60 | 20.75 | -8.9 | 22.32 | 133 | 9 | 202 |
| 21 Jan | 2368.00 | 29.85 | 5.3 | 22.74 | 143 | 25 | 189 |
| 20 Jan | 2379.10 | 25 | 9.6 | 22.24 | 213 | 14 | 163 |
| 19 Jan | 2413.90 | 15.25 | -11.25 | 20.65 | 373 | -40 | 149 |
| 16 Jan | 2360.40 | 25.55 | -1.25 | 19.48 | 58 | 14 | 188 |
| 14 Jan | 2353.50 | 27.15 | 5.35 | 18.51 | 178 | 115 | 173 |
| 13 Jan | 2389.50 | 21.8 | 7.6 | 20.18 | 22 | 11 | 57 |
| 12 Jan | 2406.20 | 14.5 | -7.9 | 18.48 | 24 | 11 | 45 |
| 9 Jan | 2372.60 | 22.4 | -4.6 | 17.92 | 11 | 1 | 32 |
| 8 Jan | 2386.70 | 30 | 12.75 | 22.49 | 11 | 1 | 32 |
| 7 Jan | 2399.40 | 20 | 6.3 | 18.56 | 32 | 13 | 29 |
| 6 Jan | 2424.70 | 12.9 | -8 | 18.07 | 21 | 12 | 16 |
| 5 Jan | 2384.10 | 20.5 | -52.45 | 18.1 | 6 | 5 | 5 |
| 2 Jan | 2348.00 | 72.95 | 0 | 2.44 | 0 | 0 | 0 |
| 1 Jan | 2323.00 | 72.95 | 0 | 1.83 | 0 | 0 | 0 |
| 31 Dec | 2315.90 | 72.95 | - | - | 0 | 0 | 0 |
For Hindustan Unilever Ltd. - strike price 2300 expiring on 24FEB2026
Delta for 2300 PE is -0.31
Historical price for 2300 PE is as follows
On 20 Feb HINDUNILVR was trading at 2314.50. The strike last trading price was 8.25, which was -21.9 lower than the previous day. The implied volatity was 17.25, the open interest changed by 264 which increased total open position to 2504
On 19 Feb HINDUNILVR was trading at 2279.30. The strike last trading price was 30.3, which was 21.75 higher than the previous day. The implied volatity was 20.07, the open interest changed by -203 which decreased total open position to 2242
On 18 Feb HINDUNILVR was trading at 2323.50. The strike last trading price was 8.55, which was -9.4 lower than the previous day. The implied volatity was 16.93, the open interest changed by -23 which decreased total open position to 2443
On 17 Feb HINDUNILVR was trading at 2312.30. The strike last trading price was 18, which was -1.9 lower than the previous day. The implied volatity was 20.21, the open interest changed by -95 which decreased total open position to 2466
On 16 Feb HINDUNILVR was trading at 2319.00. The strike last trading price was 19.5, which was -10.3 lower than the previous day. The implied volatity was 21.15, the open interest changed by 1305 which increased total open position to 2530
On 13 Feb HINDUNILVR was trading at 2305.20. The strike last trading price was 30.4, which was 21.5 higher than the previous day. The implied volatity was 22.64, the open interest changed by -217 which decreased total open position to 1273
On 12 Feb HINDUNILVR was trading at 2409.70. The strike last trading price was 9.4, which was 3 higher than the previous day. The implied volatity was 26.75, the open interest changed by 564 which increased total open position to 1487
On 11 Feb HINDUNILVR was trading at 2462.90. The strike last trading price was 6.8, which was -0.75 lower than the previous day. The implied volatity was 29.73, the open interest changed by 32 which increased total open position to 927
On 10 Feb HINDUNILVR was trading at 2453.60. The strike last trading price was 8.15, which was -2.25 lower than the previous day. The implied volatity was 29.25, the open interest changed by 99 which increased total open position to 896
On 9 Feb HINDUNILVR was trading at 2435.00. The strike last trading price was 11, which was -3.1 lower than the previous day. The implied volatity was 28.62, the open interest changed by -48 which decreased total open position to 801
On 6 Feb HINDUNILVR was trading at 2424.20. The strike last trading price was 14.1, which was -16.65 lower than the previous day. The implied volatity was 27.64, the open interest changed by -104 which decreased total open position to 860
On 5 Feb HINDUNILVR was trading at 2354.40. The strike last trading price was 30.5, which was 6.85 higher than the previous day. The implied volatity was 27.58, the open interest changed by 136 which increased total open position to 961
On 4 Feb HINDUNILVR was trading at 2371.00. The strike last trading price was 23.7, which was -1.25 lower than the previous day. The implied volatity was 25.67, the open interest changed by -48 which decreased total open position to 829
On 3 Feb HINDUNILVR was trading at 2368.60. The strike last trading price was 25, which was -7.4 lower than the previous day. The implied volatity was 25.62, the open interest changed by 4 which increased total open position to 880
On 2 Feb HINDUNILVR was trading at 2357.30. The strike last trading price was 33.35, which was -9.75 lower than the previous day. The implied volatity was 26.56, the open interest changed by 87 which increased total open position to 878
On 1 Feb HINDUNILVR was trading at 2350.70. The strike last trading price was 47.9, which was 13.1 higher than the previous day. The implied volatity was 29.86, the open interest changed by -48 which decreased total open position to 791
On 30 Jan HINDUNILVR was trading at 2373.00. The strike last trading price was 33.8, which was -6.75 lower than the previous day. The implied volatity was 27.41, the open interest changed by 89 which increased total open position to 837
On 29 Jan HINDUNILVR was trading at 2352.60. The strike last trading price was 42.55, which was 8.6 higher than the previous day. The implied volatity was 28.05, the open interest changed by 120 which increased total open position to 747
On 28 Jan HINDUNILVR was trading at 2378.40. The strike last trading price was 32.55, which was 9.05 higher than the previous day. The implied volatity was 28.72, the open interest changed by 100 which increased total open position to 629
On 27 Jan HINDUNILVR was trading at 2400.90. The strike last trading price was 24, which was 2 higher than the previous day. The implied volatity was 26.26, the open interest changed by 37 which increased total open position to 529
On 23 Jan HINDUNILVR was trading at 2409.50. The strike last trading price was 21.5, which was -0.1 lower than the previous day. The implied volatity was 23.98, the open interest changed by 272 which increased total open position to 474
On 22 Jan HINDUNILVR was trading at 2390.60. The strike last trading price was 20.75, which was -8.9 lower than the previous day. The implied volatity was 22.32, the open interest changed by 9 which increased total open position to 202
On 21 Jan HINDUNILVR was trading at 2368.00. The strike last trading price was 29.85, which was 5.3 higher than the previous day. The implied volatity was 22.74, the open interest changed by 25 which increased total open position to 189
On 20 Jan HINDUNILVR was trading at 2379.10. The strike last trading price was 25, which was 9.6 higher than the previous day. The implied volatity was 22.24, the open interest changed by 14 which increased total open position to 163
On 19 Jan HINDUNILVR was trading at 2413.90. The strike last trading price was 15.25, which was -11.25 lower than the previous day. The implied volatity was 20.65, the open interest changed by -40 which decreased total open position to 149
On 16 Jan HINDUNILVR was trading at 2360.40. The strike last trading price was 25.55, which was -1.25 lower than the previous day. The implied volatity was 19.48, the open interest changed by 14 which increased total open position to 188
On 14 Jan HINDUNILVR was trading at 2353.50. The strike last trading price was 27.15, which was 5.35 higher than the previous day. The implied volatity was 18.51, the open interest changed by 115 which increased total open position to 173
On 13 Jan HINDUNILVR was trading at 2389.50. The strike last trading price was 21.8, which was 7.6 higher than the previous day. The implied volatity was 20.18, the open interest changed by 11 which increased total open position to 57
On 12 Jan HINDUNILVR was trading at 2406.20. The strike last trading price was 14.5, which was -7.9 lower than the previous day. The implied volatity was 18.48, the open interest changed by 11 which increased total open position to 45
On 9 Jan HINDUNILVR was trading at 2372.60. The strike last trading price was 22.4, which was -4.6 lower than the previous day. The implied volatity was 17.92, the open interest changed by 1 which increased total open position to 32
On 8 Jan HINDUNILVR was trading at 2386.70. The strike last trading price was 30, which was 12.75 higher than the previous day. The implied volatity was 22.49, the open interest changed by 1 which increased total open position to 32
On 7 Jan HINDUNILVR was trading at 2399.40. The strike last trading price was 20, which was 6.3 higher than the previous day. The implied volatity was 18.56, the open interest changed by 13 which increased total open position to 29
On 6 Jan HINDUNILVR was trading at 2424.70. The strike last trading price was 12.9, which was -8 lower than the previous day. The implied volatity was 18.07, the open interest changed by 12 which increased total open position to 16
On 5 Jan HINDUNILVR was trading at 2384.10. The strike last trading price was 20.5, which was -52.45 lower than the previous day. The implied volatity was 18.1, the open interest changed by 5 which increased total open position to 5
On 2 Jan HINDUNILVR was trading at 2348.00. The strike last trading price was 72.95, which was 0 lower than the previous day. The implied volatity was 2.44, the open interest changed by 0 which decreased total open position to 0
On 1 Jan HINDUNILVR was trading at 2323.00. The strike last trading price was 72.95, which was 0 lower than the previous day. The implied volatity was 1.83, the open interest changed by 0 which decreased total open position to 0
On 31 Dec HINDUNILVR was trading at 2315.90. The strike last trading price was 72.95, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
