HINDUNILVR

Hindustan Unilever Ltd.

2372.6 -14.10 (-0.59%)

L: 2361 H: 2386

Back to Option Chain

Historical option data for HINDUNILVR
09 Jan 2026 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 27-JAN-2026 2300 CE
Delta: 0.84 Vega: 1.30 Theta: -1.11 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	2372.60	88.1 ₹ 26,430	-15.8 -4740.00	16.26	169 50,700	-1 -300	1,267 3,80,100
8 Jan	2386.70	105 ₹ 31,500	0.55 165.00	14.43	378 1,13,400	-120 -36,000	1,267 3,80,100
7 Jan	2399.40	100 ₹ 30,000	-33.2 -9960.00	-	216 64,800	15 4,500	1,388 4,16,400
6 Jan	2424.70	133 ₹ 39,900	36.3 10890.00	-	654 1,96,200	-175 -52,500	1,383 4,14,900
5 Jan	2384.10	97.4 ₹ 29,220	28.85 8655.00	-	1,777 5,33,100	-336 -1,00,800	1,570 4,71,000
2 Jan	2348.00	69.45 ₹ 20,835	13.9 4170.00	10.52	3,160 9,48,000	-991 -2,97,300	1,918 5,75,400
1 Jan	2323.00	56.9 ₹ 17,070	3.75 1125.00	13.05	2,490 7,47,000	-230 -69,000	2,909 8,72,700
31 Dec	2315.90	53.85 ₹ 16,155	8.65 2595.00	13.72	5,204 15,61,200	-317 -95,100	3,147 9,44,100
30 Dec	2290.20	42.7 ₹ 12,810	-5.1 -1530.00	15.36	3,009 9,02,700	770 2,31,000	3,413 10,23,900
29 Dec	2293.30	49.65 ₹ 14,895	5.35 1605.00	16.41	2,512 7,53,600	247 74,100	2,620 7,86,000
26 Dec	2285.40	44.55 ₹ 13,365	-1.5 -450.00	14.97	2,024 6,07,200	732 2,19,600	2,375 7,12,500
24 Dec	2282.20	45.8 ₹ 13,740	-9.85 -2955.00	15.70	1,730 5,19,000	476 1,42,800	1,642 4,92,600
23 Dec	2302.60	55.25 ₹ 16,575	6.4 1920.00	15.75	1,481 4,44,300	73 21,900	1,166 3,49,800
22 Dec	2289.50	48.5 ₹ 14,550	0.9 270.00	15.57	726 2,17,800	361 1,08,300	1,087 3,26,100
19 Dec	2280.00	49.7 ₹ 14,910	7.65 2295.00	15.80	300 90,000	6 1,800	725 2,17,500
18 Dec	2265.50	43 ₹ 12,900	-3.75 -1125.00	15.32	398 1,19,400	151 45,300	718 2,15,400
17 Dec	2275.60	46.95 ₹ 14,085	-9.1 -2730.00	14.81	369 1,10,700	62 18,600	569 1,70,700
16 Dec	2281.10	53.25 ₹ 15,975	-7.05 -2115.00	16.26	337 1,01,100	129 38,700	508 1,52,400
15 Dec	2293.50	58.2 ₹ 17,460	10.95 3285.00	16.14	405 1,21,500	137 41,100	376 1,12,800
12 Dec	2260.60	47.95 ₹ 14,385	-22.05 -6615.00	16.04	400 1,20,000	208 62,400	236 70,800
11 Dec	2305.60	71 ₹ 21,300	1.2 360.00	15.08	17 5,100	11 3,300	27 8,100
10 Dec	2301.70	70.1 ₹ 21,030	-6.9 -2070.00	15.79	23 6,900	14 4,200	17 5,100

9 Dec	2306.50	77 ₹ 23,100	0 0.00	16.82	3 900	0 0	2 600
8 Dec	2314.00	77 ₹ 23,100	-95.65 -28695.00	14.30	2 600	1 300	1 300
5 Dec	2422.00	172.65 ₹ 51,795	0 0.00	-	0 0	0 0	0 0
3 Dec	2448.00	172.65 ₹ 51,795	0 0.00	-	0 0	0 0	0 0
2 Dec	2477.80	172.65 ₹ 51,795	0 0.00	-	0 0	0 0	0 0
28 Nov	2466.60	172.65 ₹ 51,795	0 0.00	-	0 0	0 0	0 0
27 Nov	2451.70	172.65 ₹ 51,795	0 0.00	-	0 0	0 0	0 0
26 Nov	2425.20	172.65 ₹ 51,795	0 0.00	-	0 0	0 0	0 0

For Hindustan Unilever Ltd. - strike price 2300 expiring on 27JAN2026

Delta for 2300 CE is 0.84

Historical price for 2300 CE is as follows

On 9 Jan HINDUNILVR was trading at 2372.60. The strike last trading price was 88.1, which was -15.8 lower than the previous day. The implied volatity was 16.26, the open interest changed by -1 which decreased total open position to 1267

On 8 Jan HINDUNILVR was trading at 2386.70. The strike last trading price was 105, which was 0.55 higher than the previous day. The implied volatity was 14.43, the open interest changed by -120 which decreased total open position to 1267

On 7 Jan HINDUNILVR was trading at 2399.40. The strike last trading price was 100, which was -33.2 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 1388

On 6 Jan HINDUNILVR was trading at 2424.70. The strike last trading price was 133, which was 36.3 higher than the previous day. The implied volatity was -, the open interest changed by -175 which decreased total open position to 1383

On 5 Jan HINDUNILVR was trading at 2384.10. The strike last trading price was 97.4, which was 28.85 higher than the previous day. The implied volatity was -, the open interest changed by -336 which decreased total open position to 1570

On 2 Jan HINDUNILVR was trading at 2348.00. The strike last trading price was 69.45, which was 13.9 higher than the previous day. The implied volatity was 10.52, the open interest changed by -991 which decreased total open position to 1918

On 1 Jan HINDUNILVR was trading at 2323.00. The strike last trading price was 56.9, which was 3.75 higher than the previous day. The implied volatity was 13.05, the open interest changed by -230 which decreased total open position to 2909

On 31 Dec HINDUNILVR was trading at 2315.90. The strike last trading price was 53.85, which was 8.65 higher than the previous day. The implied volatity was 13.72, the open interest changed by -317 which decreased total open position to 3147

On 30 Dec HINDUNILVR was trading at 2290.20. The strike last trading price was 42.7, which was -5.1 lower than the previous day. The implied volatity was 15.36, the open interest changed by 770 which increased total open position to 3413

On 29 Dec HINDUNILVR was trading at 2293.30. The strike last trading price was 49.65, which was 5.35 higher than the previous day. The implied volatity was 16.41, the open interest changed by 247 which increased total open position to 2620

On 26 Dec HINDUNILVR was trading at 2285.40. The strike last trading price was 44.55, which was -1.5 lower than the previous day. The implied volatity was 14.97, the open interest changed by 732 which increased total open position to 2375

On 24 Dec HINDUNILVR was trading at 2282.20. The strike last trading price was 45.8, which was -9.85 lower than the previous day. The implied volatity was 15.70, the open interest changed by 476 which increased total open position to 1642

On 23 Dec HINDUNILVR was trading at 2302.60. The strike last trading price was 55.25, which was 6.4 higher than the previous day. The implied volatity was 15.75, the open interest changed by 73 which increased total open position to 1166

On 22 Dec HINDUNILVR was trading at 2289.50. The strike last trading price was 48.5, which was 0.9 higher than the previous day. The implied volatity was 15.57, the open interest changed by 361 which increased total open position to 1087

On 19 Dec HINDUNILVR was trading at 2280.00. The strike last trading price was 49.7, which was 7.65 higher than the previous day. The implied volatity was 15.80, the open interest changed by 6 which increased total open position to 725

On 18 Dec HINDUNILVR was trading at 2265.50. The strike last trading price was 43, which was -3.75 lower than the previous day. The implied volatity was 15.32, the open interest changed by 151 which increased total open position to 718

On 17 Dec HINDUNILVR was trading at 2275.60. The strike last trading price was 46.95, which was -9.1 lower than the previous day. The implied volatity was 14.81, the open interest changed by 62 which increased total open position to 569

On 16 Dec HINDUNILVR was trading at 2281.10. The strike last trading price was 53.25, which was -7.05 lower than the previous day. The implied volatity was 16.26, the open interest changed by 129 which increased total open position to 508

On 15 Dec HINDUNILVR was trading at 2293.50. The strike last trading price was 58.2, which was 10.95 higher than the previous day. The implied volatity was 16.14, the open interest changed by 137 which increased total open position to 376

On 12 Dec HINDUNILVR was trading at 2260.60. The strike last trading price was 47.95, which was -22.05 lower than the previous day. The implied volatity was 16.04, the open interest changed by 208 which increased total open position to 236

On 11 Dec HINDUNILVR was trading at 2305.60. The strike last trading price was 71, which was 1.2 higher than the previous day. The implied volatity was 15.08, the open interest changed by 11 which increased total open position to 27

On 10 Dec HINDUNILVR was trading at 2301.70. The strike last trading price was 70.1, which was -6.9 lower than the previous day. The implied volatity was 15.79, the open interest changed by 14 which increased total open position to 17

On 9 Dec HINDUNILVR was trading at 2306.50. The strike last trading price was 77, which was 0 lower than the previous day. The implied volatity was 16.82, the open interest changed by 0 which decreased total open position to 2

On 8 Dec HINDUNILVR was trading at 2314.00. The strike last trading price was 77, which was -95.65 lower than the previous day. The implied volatity was 14.30, the open interest changed by 1 which increased total open position to 1

On 5 Dec HINDUNILVR was trading at 2422.00. The strike last trading price was 172.65, 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 172.65, 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 172.65, 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 172.65, 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 172.65, 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 172.65, 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 27JAN2026 2300 PE
Delta: -0.18 Vega: 1.38 Theta: -0.54 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	2372.60	9 ₹ 2,700	1.1 330.00	17.31	2,666 7,99,800	31 9,300	1,466 4,39,800
8 Jan	2386.70	8 ₹ 2,400	0.35 105.00	18.69	2,115 6,34,500	-84 -25,200	1,436 4,30,800
7 Jan	2399.40	8.4 ₹ 2,520	3.8 1140.00	18.65	1,876 5,62,800	46 13,800	1,517 4,55,100
6 Jan	2424.70	4.75 ₹ 1,425	-4.65 -1395.00	18.71	2,795 8,38,500	-167 -50,100	1,472 4,41,600
5 Jan	2384.10	9.1 ₹ 2,730	-5.95 -1785.00	17.91	4,512 13,53,600	-295 -88,500	1,642 4,92,600
2 Jan	2348.00	14.65 ₹ 4,395	-9.9 -2970.00	15.94	4,362 13,08,600	-568 -1,70,400	1,949 5,84,700
1 Jan	2323.00	24 ₹ 7,200	-4.9 -1470.00	16.90	1,934 5,80,200	-57 -17,100	2,517 7,55,100
31 Dec	2315.90	28.8 ₹ 8,640	-12.5 -3750.00	17.51	2,062 6,18,600	-5 -1,500	2,576 7,72,800
30 Dec	2290.20	43.7 ₹ 13,110	3.7 1110.00	18.76	1,669 5,00,700	432 1,29,600	2,528 7,58,400
29 Dec	2293.30	38.65 ₹ 11,595	-7.2 -2160.00	17.62	1,392 4,17,600	486 1,45,800	2,093 6,27,900
26 Dec	2285.40	45.5 ₹ 13,650	-1.85 -555.00	18.33	1,375 4,12,500	720 2,16,000	1,604 4,81,200
24 Dec	2282.20	46.8 ₹ 14,040	7.7 2310.00	17.62	927 2,78,100	167 50,100	880 2,64,000
23 Dec	2302.60	39.5 ₹ 11,850	-6.45 -1935.00	17.29	345 1,03,500	123 36,900	713 2,13,900
22 Dec	2289.50	47 ₹ 14,100	-1.35 -405.00	17.77	148 44,400	46 13,800	590 1,77,000
19 Dec	2280.00	48.35 ₹ 14,505	-11.3 -3390.00	17.18	198 59,400	58 17,400	543 1,62,900
18 Dec	2265.50	58.75 ₹ 17,625	2.9 870.00	18.56	49 14,700	25 7,500	484 1,45,200
17 Dec	2275.60	56.2 ₹ 16,860	5.55 1665.00	19.07	42 12,600	12 3,600	458 1,37,400
16 Dec	2281.10	51.6 ₹ 15,480	3.45 1035.00	17.74	146 43,800	71 21,300	447 1,34,100
15 Dec	2293.50	50 ₹ 15,000	-15.3 -4590.00	18.31	195 58,500	73 21,900	376 1,12,800
12 Dec	2260.60	66 ₹ 19,800	27.1 8130.00	19.40	264 79,200	108 32,400	304 91,200
11 Dec	2305.60	38.9 ₹ 11,670	-1.4 -420.00	17.10	31 9,300	12 3,600	195 58,500
10 Dec	2301.70	41 ₹ 12,300	0.4 120.00	16.86	77 23,100	40 12,000	184 55,200
9 Dec	2306.50	40.75 ₹ 12,225	2.05 615.00	17.12	149 44,700	48 14,400	143 42,900
8 Dec	2314.00	39 ₹ 11,700	3.6 1080.00	17.86	114 34,200	41 12,300	95 28,500
5 Dec	2422.00	34.2 ₹ 10,260	33.2 9960.00	18.46	75 22,500	45 13,500	53 15,900
3 Dec	2448.00	1 ₹ 300	0.6 180.00	10.08	3 900	0 0	11 3,300
2 Dec	2477.80	0.4 ₹ 120	-34.1 -10230.00	10.06	14 4,200	9 2,700	9 2,700
28 Nov	2466.60	34.5 ₹ 10,350	0 0.00	-	0 0	0 0	0 0
27 Nov	2451.70	34.5 ₹ 10,350	0 0.00	5.14	0 0	0 0	0 0
26 Nov	2425.20	34.5 ₹ 10,350	0 0.00	-	0 0	0 0	0 0

For Hindustan Unilever Ltd. - strike price 2300 expiring on 27JAN2026

Delta for 2300 PE is -0.18

Historical price for 2300 PE is as follows

On 9 Jan HINDUNILVR was trading at 2372.60. The strike last trading price was 9, which was 1.1 higher than the previous day. The implied volatity was 17.31, the open interest changed by 31 which increased total open position to 1466

On 8 Jan HINDUNILVR was trading at 2386.70. The strike last trading price was 8, which was 0.35 higher than the previous day. The implied volatity was 18.69, the open interest changed by -84 which decreased total open position to 1436

On 7 Jan HINDUNILVR was trading at 2399.40. The strike last trading price was 8.4, which was 3.8 higher than the previous day. The implied volatity was 18.65, the open interest changed by 46 which increased total open position to 1517

On 6 Jan HINDUNILVR was trading at 2424.70. The strike last trading price was 4.75, which was -4.65 lower than the previous day. The implied volatity was 18.71, the open interest changed by -167 which decreased total open position to 1472

On 5 Jan HINDUNILVR was trading at 2384.10. The strike last trading price was 9.1, which was -5.95 lower than the previous day. The implied volatity was 17.91, the open interest changed by -295 which decreased total open position to 1642

On 2 Jan HINDUNILVR was trading at 2348.00. The strike last trading price was 14.65, which was -9.9 lower than the previous day. The implied volatity was 15.94, the open interest changed by -568 which decreased total open position to 1949

On 1 Jan HINDUNILVR was trading at 2323.00. The strike last trading price was 24, which was -4.9 lower than the previous day. The implied volatity was 16.90, the open interest changed by -57 which decreased total open position to 2517

On 31 Dec HINDUNILVR was trading at 2315.90. The strike last trading price was 28.8, which was -12.5 lower than the previous day. The implied volatity was 17.51, the open interest changed by -5 which decreased total open position to 2576

On 30 Dec HINDUNILVR was trading at 2290.20. The strike last trading price was 43.7, which was 3.7 higher than the previous day. The implied volatity was 18.76, the open interest changed by 432 which increased total open position to 2528

On 29 Dec HINDUNILVR was trading at 2293.30. The strike last trading price was 38.65, which was -7.2 lower than the previous day. The implied volatity was 17.62, the open interest changed by 486 which increased total open position to 2093

On 26 Dec HINDUNILVR was trading at 2285.40. The strike last trading price was 45.5, which was -1.85 lower than the previous day. The implied volatity was 18.33, the open interest changed by 720 which increased total open position to 1604

On 24 Dec HINDUNILVR was trading at 2282.20. The strike last trading price was 46.8, which was 7.7 higher than the previous day. The implied volatity was 17.62, the open interest changed by 167 which increased total open position to 880

On 23 Dec HINDUNILVR was trading at 2302.60. The strike last trading price was 39.5, which was -6.45 lower than the previous day. The implied volatity was 17.29, the open interest changed by 123 which increased total open position to 713

On 22 Dec HINDUNILVR was trading at 2289.50. The strike last trading price was 47, which was -1.35 lower than the previous day. The implied volatity was 17.77, the open interest changed by 46 which increased total open position to 590

On 19 Dec HINDUNILVR was trading at 2280.00. The strike last trading price was 48.35, which was -11.3 lower than the previous day. The implied volatity was 17.18, the open interest changed by 58 which increased total open position to 543

On 18 Dec HINDUNILVR was trading at 2265.50. The strike last trading price was 58.75, which was 2.9 higher than the previous day. The implied volatity was 18.56, the open interest changed by 25 which increased total open position to 484

On 17 Dec HINDUNILVR was trading at 2275.60. The strike last trading price was 56.2, which was 5.55 higher than the previous day. The implied volatity was 19.07, the open interest changed by 12 which increased total open position to 458

On 16 Dec HINDUNILVR was trading at 2281.10. The strike last trading price was 51.6, which was 3.45 higher than the previous day. The implied volatity was 17.74, the open interest changed by 71 which increased total open position to 447

On 15 Dec HINDUNILVR was trading at 2293.50. The strike last trading price was 50, which was -15.3 lower than the previous day. The implied volatity was 18.31, the open interest changed by 73 which increased total open position to 376

On 12 Dec HINDUNILVR was trading at 2260.60. The strike last trading price was 66, which was 27.1 higher than the previous day. The implied volatity was 19.40, the open interest changed by 108 which increased total open position to 304

On 11 Dec HINDUNILVR was trading at 2305.60. The strike last trading price was 38.9, which was -1.4 lower than the previous day. The implied volatity was 17.10, the open interest changed by 12 which increased total open position to 195

On 10 Dec HINDUNILVR was trading at 2301.70. The strike last trading price was 41, which was 0.4 higher than the previous day. The implied volatity was 16.86, the open interest changed by 40 which increased total open position to 184

On 9 Dec HINDUNILVR was trading at 2306.50. The strike last trading price was 40.75, which was 2.05 higher than the previous day. The implied volatity was 17.12, the open interest changed by 48 which increased total open position to 143

On 8 Dec HINDUNILVR was trading at 2314.00. The strike last trading price was 39, which was 3.6 higher than the previous day. The implied volatity was 17.86, the open interest changed by 41 which increased total open position to 95

On 5 Dec HINDUNILVR was trading at 2422.00. The strike last trading price was 34.2, which was 33.2 higher than the previous day. The implied volatity was 18.46, the open interest changed by 45 which increased total open position to 53

On 3 Dec HINDUNILVR was trading at 2448.00. The strike last trading price was 1, which was 0.6 higher than the previous day. The implied volatity was 10.08, the open interest changed by 0 which decreased total open position to 11

On 2 Dec HINDUNILVR was trading at 2477.80. The strike last trading price was 0.4, which was -34.1 lower than the previous day. The implied volatity was 10.06, the open interest changed by 9 which increased total open position to 9

On 28 Nov HINDUNILVR was trading at 2466.60. The strike last trading price was 34.5, 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 34.5, which was 0 lower than the previous day. The implied volatity was 5.14, 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 34.5, 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

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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD