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 2300 CE
Delta: 0.60 Vega: 2.14 Theta: -1.14 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2306.50	44 ₹ 13,200	-6.4 -1920.00	15.26	2,168 6,50,400	166 49,800	800 2,40,000
8 Dec	2314.00	50.6 ₹ 15,180	-17 -5100.00	14.29	1,159 3,47,700	150 45,000	638 1,91,400
5 Dec	2422.00	68 ₹ 20,400	-116.4 -34920.00	13.24	1,488 4,46,400	267 80,100	483 1,44,900
4 Dec	2462.20	184.4 ₹ 55,320	6.7 2010.00	19.53	243 72,900	-38 -11,400	217 65,100
3 Dec	2448.00	177.7 ₹ 53,310	-4.3 -1290.00	28.33	15 4,500	-2 -600	255 76,500
2 Dec	2477.80	182 ₹ 54,600	-4.85 -1455.00	-	15 4,500	-1 -300	257 77,100
1 Dec	2464.50	186.85 ₹ 56,055	11.65 3495.00	23.20	16 4,800	4 1,200	257 77,100

28 Nov	2466.60	175.9 ₹ 52,770	20.75 6225.00	-	51 15,300	13 3,900	253 75,900
27 Nov	2451.70	158.75 ₹ 47,625	23.55 7065.00	-	96 28,800	-31 -9,300	240 72,000
26 Nov	2425.20	136 ₹ 40,800	14.8 4440.00	-	87 26,100	36 10,800	270 81,000
25 Nov	2414.10	117.5 ₹ 35,250	-18.55 -5565.00	-	62 18,600	-1 -300	234 70,200
24 Nov	2424.20	135 ₹ 40,500	-9.6 -2880.00	-	51 15,300	6 1,800	229 68,700
21 Nov	2433.70	147.5 ₹ 44,250	3.95 1185.00	-	67 20,100	2 600	224 67,200
20 Nov	2428.40	145 ₹ 43,500	-7.7 -2310.00	-	154 46,200	48 14,400	219 65,700
19 Nov	2441.60	152.85 ₹ 45,855	19.2 5760.00	-	200 60,000	94 28,200	171 51,300
18 Nov	2404.00	135.45 ₹ 40,635	-17.4 -5220.00	12.99	64 19,200	46 13,800	84 25,200
17 Nov	2425.00	152.65 ₹ 45,795	4.05 1215.00	8.09	8 2,400	5 1,500	37 11,100
14 Nov	2427.70	148.6 ₹ 44,580	4.6 1380.00	-	6 1,800	3 900	31 9,300
13 Nov	2407.60	144 ₹ 43,200	-7.5 -2250.00	12.62	9 2,700	2 600	26 7,800
12 Nov	2424.50	151.5 ₹ 45,450	8.25 2475.00	-	7 2,100	4 1,200	23 6,900
11 Nov	2427.50	143.25 ₹ 42,975	0.25 75.00	-	11 3,300	4 1,200	19 5,700
10 Nov	2408.80	143 ₹ 42,900	-13.8 -4140.00	10.78	8 2,400	5 1,500	14 4,200
7 Nov	2414.00	156.8 ₹ 47,040	-18.2 -5460.00	13.91	5 1,500	4 1,200	8 2,400
31 Oct	2465.50	175 ₹ 52,500	-5 -1500.00	-	3 900	1 300	2 600

For Hindustan Unilever Ltd. - strike price 2300 expiring on 30DEC2025

Delta for 2300 CE is 0.60

Historical price for 2300 CE is as follows

On 9 Dec HINDUNILVR was trading at 2306.50. The strike last trading price was 44, which was -6.4 lower than the previous day. The implied volatity was 15.26, the open interest changed by 166 which increased total open position to 800

On 8 Dec HINDUNILVR was trading at 2314.00. The strike last trading price was 50.6, which was -17 lower than the previous day. The implied volatity was 14.29, the open interest changed by 150 which increased total open position to 638

On 5 Dec HINDUNILVR was trading at 2422.00. The strike last trading price was 68, which was -116.4 lower than the previous day. The implied volatity was 13.24, the open interest changed by 267 which increased total open position to 483

On 4 Dec HINDUNILVR was trading at 2462.20. The strike last trading price was 184.4, which was 6.7 higher than the previous day. The implied volatity was 19.53, the open interest changed by -38 which decreased total open position to 217

On 3 Dec HINDUNILVR was trading at 2448.00. The strike last trading price was 177.7, which was -4.3 lower than the previous day. The implied volatity was 28.33, the open interest changed by -2 which decreased total open position to 255

On 2 Dec HINDUNILVR was trading at 2477.80. The strike last trading price was 182, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 257

On 1 Dec HINDUNILVR was trading at 2464.50. The strike last trading price was 186.85, which was 11.65 higher than the previous day. The implied volatity was 23.20, the open interest changed by 4 which increased total open position to 257

On 28 Nov HINDUNILVR was trading at 2466.60. The strike last trading price was 175.9, which was 20.75 higher than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 253

On 27 Nov HINDUNILVR was trading at 2451.70. The strike last trading price was 158.75, which was 23.55 higher than the previous day. The implied volatity was -, the open interest changed by -31 which decreased total open position to 240

On 26 Nov HINDUNILVR was trading at 2425.20. The strike last trading price was 136, which was 14.8 higher than the previous day. The implied volatity was -, the open interest changed by 36 which increased total open position to 270

On 25 Nov HINDUNILVR was trading at 2414.10. The strike last trading price was 117.5, which was -18.55 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 234

On 24 Nov HINDUNILVR was trading at 2424.20. The strike last trading price was 135, which was -9.6 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 229

On 21 Nov HINDUNILVR was trading at 2433.70. The strike last trading price was 147.5, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 224

On 20 Nov HINDUNILVR was trading at 2428.40. The strike last trading price was 145, which was -7.7 lower than the previous day. The implied volatity was -, the open interest changed by 48 which increased total open position to 219

On 19 Nov HINDUNILVR was trading at 2441.60. The strike last trading price was 152.85, which was 19.2 higher than the previous day. The implied volatity was -, the open interest changed by 94 which increased total open position to 171

On 18 Nov HINDUNILVR was trading at 2404.00. The strike last trading price was 135.45, which was -17.4 lower than the previous day. The implied volatity was 12.99, the open interest changed by 46 which increased total open position to 84

On 17 Nov HINDUNILVR was trading at 2425.00. The strike last trading price was 152.65, which was 4.05 higher than the previous day. The implied volatity was 8.09, the open interest changed by 5 which increased total open position to 37

On 14 Nov HINDUNILVR was trading at 2427.70. The strike last trading price was 148.6, which was 4.6 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 31

On 13 Nov HINDUNILVR was trading at 2407.60. The strike last trading price was 144, which was -7.5 lower than the previous day. The implied volatity was 12.62, the open interest changed by 2 which increased total open position to 26

On 12 Nov HINDUNILVR was trading at 2424.50. The strike last trading price was 151.5, which was 8.25 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 23

On 11 Nov HINDUNILVR was trading at 2427.50. The strike last trading price was 143.25, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 19

On 10 Nov HINDUNILVR was trading at 2408.80. The strike last trading price was 143, which was -13.8 lower than the previous day. The implied volatity was 10.78, the open interest changed by 5 which increased total open position to 14

On 7 Nov HINDUNILVR was trading at 2414.00. The strike last trading price was 156.8, which was -18.2 lower than the previous day. The implied volatity was 13.91, the open interest changed by 4 which increased total open position to 8

On 31 Oct HINDUNILVR was trading at 2465.50. The strike last trading price was 175, which was -5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 2

HINDUNILVR 30DEC2025 2300 PE
Delta: -0.41 Vega: 2.14 Theta: -0.55 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2306.50	26.15 ₹ 7,845	1.4 420.00	15.89	3,450 10,35,000	91 27,300	1,161 3,48,300
8 Dec	2314.00	25.2 ₹ 7,560	3 900.00	17.33	3,954 11,86,200	165 49,500	1,074 3,22,200
5 Dec	2422.00	21.55 ₹ 6,465	21.5 6450.00	18.32	6,423 19,26,900	286 85,800	908 2,72,400
4 Dec	2462.20	0.05 ₹ 15	-0.2 -60.00	10.03	1,614 4,84,200	-802 -2,40,600	758 2,27,400
3 Dec	2448.00	0.25 ₹ 75	-0.05 -15.00	10.71	2,508 7,52,400	-710 -2,13,000	1,637 4,91,100
2 Dec	2477.80	0.25 ₹ 75	-0.4 -120.00	12.40	1,262 3,78,600	183 54,900	2,347 7,04,100
1 Dec	2464.50	0.65 ₹ 195	-0.25 -75.00	12.96	3,426 10,27,800	-309 -92,700	2,159 6,47,700
28 Nov	2466.60	0.85 ₹ 255	-0.8 -240.00	13.58	1,734 5,20,200	104 31,200	2,468 7,40,400
27 Nov	2451.70	1.6 ₹ 480	-0.8 -240.00	14.08	2,817 8,45,100	-136 -40,800	2,357 7,07,100
26 Nov	2425.20	2.4 ₹ 720	-0.7 -210.00	13.21	2,507 7,52,100	552 1,65,600	2,489 7,46,700
25 Nov	2414.10	3.4 ₹ 1,020	1.1 330.00	13.01	1,590 4,77,000	883 2,64,900	1,889 5,66,700
24 Nov	2424.20	2.35 ₹ 705	-0.15 -45.00	12.47	740 2,22,000	241 72,300	1,006 3,01,800
21 Nov	2433.70	2.4 ₹ 720	-1.1 -330.00	13.36	826 2,47,800	149 44,700	764 2,29,200
20 Nov	2428.40	3.5 ₹ 1,050	0.5 150.00	13.67	595 1,78,500	172 51,600	563 1,68,900
19 Nov	2441.60	3.1 ₹ 930	-8.2 -2460.00	14.08	788 2,36,400	159 47,700	392 1,17,600
18 Nov	2404.00	11.35 ₹ 3,405	1.15 345.00	16.69	134 40,200	48 14,400	232 69,600
17 Nov	2425.00	10.25 ₹ 3,075	0.25 75.00	17.61	108 32,400	31 9,300	184 55,200
14 Nov	2427.70	9.85 ₹ 2,955	-3.8 -1140.00	16.99	134 40,200	43 12,900	154 46,200
13 Nov	2407.60	14 ₹ 4,200	3.3 990.00	17.74	86 25,800	47 14,100	109 32,700
12 Nov	2424.50	10.7 ₹ 3,210	0.05 15.00	16.97	72 21,600	30 9,000	61 18,300
11 Nov	2427.50	10.5 ₹ 3,150	-3.45 -1035.00	17.23	32 9,600	11 3,300	21 6,300
10 Nov	2408.80	13.5 ₹ 4,050	-0.5 -150.00	17.06	8 2,400	6 1,800	9 2,700
7 Nov	2414.00	14 ₹ 4,200	-1 -300.00	17.50	2 600	1 300	2 600
31 Oct	2465.50	20.15 ₹ 6,045	0 0.00	-	0 0	0 0	0 0

For Hindustan Unilever Ltd. - strike price 2300 expiring on 30DEC2025

Delta for 2300 PE is -0.41

Historical price for 2300 PE is as follows

On 9 Dec HINDUNILVR was trading at 2306.50. The strike last trading price was 26.15, which was 1.4 higher than the previous day. The implied volatity was 15.89, the open interest changed by 91 which increased total open position to 1161

On 8 Dec HINDUNILVR was trading at 2314.00. The strike last trading price was 25.2, which was 3 higher than the previous day. The implied volatity was 17.33, the open interest changed by 165 which increased total open position to 1074

On 5 Dec HINDUNILVR was trading at 2422.00. The strike last trading price was 21.55, which was 21.5 higher than the previous day. The implied volatity was 18.32, the open interest changed by 286 which increased total open position to 908

On 4 Dec HINDUNILVR was trading at 2462.20. The strike last trading price was 0.05, which was -0.2 lower than the previous day. The implied volatity was 10.03, the open interest changed by -802 which decreased total open position to 758

On 3 Dec HINDUNILVR was trading at 2448.00. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 10.71, the open interest changed by -710 which decreased total open position to 1637

On 2 Dec HINDUNILVR was trading at 2477.80. The strike last trading price was 0.25, which was -0.4 lower than the previous day. The implied volatity was 12.40, the open interest changed by 183 which increased total open position to 2347

On 1 Dec HINDUNILVR was trading at 2464.50. The strike last trading price was 0.65, which was -0.25 lower than the previous day. The implied volatity was 12.96, the open interest changed by -309 which decreased total open position to 2159

On 28 Nov HINDUNILVR was trading at 2466.60. The strike last trading price was 0.85, which was -0.8 lower than the previous day. The implied volatity was 13.58, the open interest changed by 104 which increased total open position to 2468

On 27 Nov HINDUNILVR was trading at 2451.70. The strike last trading price was 1.6, which was -0.8 lower than the previous day. The implied volatity was 14.08, the open interest changed by -136 which decreased total open position to 2357

On 26 Nov HINDUNILVR was trading at 2425.20. The strike last trading price was 2.4, which was -0.7 lower than the previous day. The implied volatity was 13.21, the open interest changed by 552 which increased total open position to 2489

On 25 Nov HINDUNILVR was trading at 2414.10. The strike last trading price was 3.4, which was 1.1 higher than the previous day. The implied volatity was 13.01, the open interest changed by 883 which increased total open position to 1889

On 24 Nov HINDUNILVR was trading at 2424.20. The strike last trading price was 2.35, which was -0.15 lower than the previous day. The implied volatity was 12.47, the open interest changed by 241 which increased total open position to 1006

On 21 Nov HINDUNILVR was trading at 2433.70. The strike last trading price was 2.4, which was -1.1 lower than the previous day. The implied volatity was 13.36, the open interest changed by 149 which increased total open position to 764

On 20 Nov HINDUNILVR was trading at 2428.40. The strike last trading price was 3.5, which was 0.5 higher than the previous day. The implied volatity was 13.67, the open interest changed by 172 which increased total open position to 563

On 19 Nov HINDUNILVR was trading at 2441.60. The strike last trading price was 3.1, which was -8.2 lower than the previous day. The implied volatity was 14.08, the open interest changed by 159 which increased total open position to 392

On 18 Nov HINDUNILVR was trading at 2404.00. The strike last trading price was 11.35, which was 1.15 higher than the previous day. The implied volatity was 16.69, the open interest changed by 48 which increased total open position to 232

On 17 Nov HINDUNILVR was trading at 2425.00. The strike last trading price was 10.25, which was 0.25 higher than the previous day. The implied volatity was 17.61, the open interest changed by 31 which increased total open position to 184

On 14 Nov HINDUNILVR was trading at 2427.70. The strike last trading price was 9.85, which was -3.8 lower than the previous day. The implied volatity was 16.99, the open interest changed by 43 which increased total open position to 154

On 13 Nov HINDUNILVR was trading at 2407.60. The strike last trading price was 14, which was 3.3 higher than the previous day. The implied volatity was 17.74, the open interest changed by 47 which increased total open position to 109

On 12 Nov HINDUNILVR was trading at 2424.50. The strike last trading price was 10.7, which was 0.05 higher than the previous day. The implied volatity was 16.97, the open interest changed by 30 which increased total open position to 61

On 11 Nov HINDUNILVR was trading at 2427.50. The strike last trading price was 10.5, which was -3.45 lower than the previous day. The implied volatity was 17.23, the open interest changed by 11 which increased total open position to 21

On 10 Nov HINDUNILVR was trading at 2408.80. The strike last trading price was 13.5, which was -0.5 lower than the previous day. The implied volatity was 17.06, the open interest changed by 6 which increased total open position to 9

On 7 Nov HINDUNILVR was trading at 2414.00. The strike last trading price was 14, which was -1 lower than the previous day. The implied volatity was 17.50, the open interest changed by 1 which increased total open position to 2

On 31 Oct HINDUNILVR was trading at 2465.50. The strike last trading price was 20.15, 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

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