HINDUNILVR
Hindustan Unilever Ltd.
Historical option data for HINDUNILVR
07 May 2026 11:51 AM IST
| HINDUNILVR 26-May-2026 (19d) 2300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.47
Vega: 0.02
Theta: -1.31
Gamma: 0.00346
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 7 May | 2282.10 | 40.65 | -20.35 (-33.36%) | 21.82 | 2,081 | 403 | 2,411 | |||||||||
| 6 May | 2317.10 | 61.05 | -5.049999999999997 (-7.64%) | 22.49 | 4,901 | 614 | 2,009 | |||||||||
| 5 May | 2327.40 | 63.45 | 0.15000000000000568 (0.24%) | 21.1 | 3,147 | -227 | 1,398 | |||||||||
| 4 May | 2309.30 | 62 | 19.4 (45.54%) | 23.52 | 7,728 | 941 | 1,632 | |||||||||
| 30 Apr | 2250.90 | 43 | -40.05 (-48.22%) | 24.5 | 20,946 | 2,095 | 2,786 | |||||||||
|
|
||||||||||||||||
| 29 Apr | 2314.40 | 85.8 | 13.25 (18.26%) | 28.53 | 2,706 | 137 | 689 | |||||||||
| 28 Apr | 2289.50 | 71.45 | -21.39999999999999 (-23.05%) | 28.12 | 1,246 | 58 | 538 | |||||||||
| 27 Apr | 2328.30 | 91.1 | -1.3500000000000085 (-1.46%) | 27.29 | 559 | 28 | 480 | |||||||||
| 24 Apr | 2327.30 | 91.5 | -23.450000000000003 (-20.40%) | 26.28 | 940 | 85 | 455 | |||||||||
| 23 Apr | 2366.40 | 114 | -2.950000000000003 (-2.52%) | 26.69 | 144 | 30 | 378 | |||||||||
| 22 Apr | 2368.80 | 115.75 | 34.900000000000006 (43.17%) | 24.07 | 782 | -2 | 350 | |||||||||
| 21 Apr | 2310.70 | 88.25 | 41.65 (89.38%) | 24.81 | 1,699 | 135 | 362 | |||||||||
| 20 Apr | 2231.50 | 45.25 | -3.6000000000000014 (-7.37%) | 25.04 | 196 | 13 | 226 | |||||||||
| 17 Apr | 2240.80 | 48.35 | 25.85 (114.89%) | 23.32 | 743 | 113 | 210 | |||||||||
| 16 Apr | 2139.10 | 22.4 | -2.6000000000000014 (-10.40%) | 24.96 | 114 | 93 | 96 | |||||||||
| 15 Apr | 2157.60 | 25 | 11.5 (85.19%) | 24.6 | 3 | 2 | 2 | |||||||||
| 13 Apr | 2127.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 2155.30 | 0 | 0 (0.00%) | 3.86 | 0 | 0 | 0 | |||||||||
| 9 Apr | 2133.20 | 13.5 | 0 (0.00%) | 4.51 | 0 | 0 | 0 | |||||||||
| 8 Apr | 2145.60 | 13.5 | 0 (0.00%) | 4.07 | 0 | 0 | 0 | |||||||||
| 7 Apr | 2110.60 | 13.5 | 0 (0.00%) | 4.94 | 0 | 0 | 0 | |||||||||
For Hindustan Unilever Ltd. - strike price 2300 expiring on 26MAY2026
Delta for 2300 CE is 0.47
Historical price for 2300 CE is as follows
On 7 May HINDUNILVR was trading at 2282.10. The strike last trading price was 40.65, which was -20.35 lower than the previous day. The implied volatity was 21.82, the open interest changed by 403 which increased total open position to 2411
On 6 May HINDUNILVR was trading at 2317.10. The strike last trading price was 61.05, which was -5.049999999999997 lower than the previous day. The implied volatity was 22.49, the open interest changed by 614 which increased total open position to 2009
On 5 May HINDUNILVR was trading at 2327.40. The strike last trading price was 63.45, which was 0.15000000000000568 higher than the previous day. The implied volatity was 21.1, the open interest changed by -227 which decreased total open position to 1398
On 4 May HINDUNILVR was trading at 2309.30. The strike last trading price was 62, which was 19.4 higher than the previous day. The implied volatity was 23.52, the open interest changed by 941 which increased total open position to 1632
On 30 Apr HINDUNILVR was trading at 2250.90. The strike last trading price was 43, which was -40.05 lower than the previous day. The implied volatity was 24.5, the open interest changed by 2095 which increased total open position to 2786
On 29 Apr HINDUNILVR was trading at 2314.40. The strike last trading price was 85.8, which was 13.25 higher than the previous day. The implied volatity was 28.53, the open interest changed by 137 which increased total open position to 689
On 28 Apr HINDUNILVR was trading at 2289.50. The strike last trading price was 71.45, which was -21.39999999999999 lower than the previous day. The implied volatity was 28.12, the open interest changed by 58 which increased total open position to 538
On 27 Apr HINDUNILVR was trading at 2328.30. The strike last trading price was 91.1, which was -1.3500000000000085 lower than the previous day. The implied volatity was 27.29, the open interest changed by 28 which increased total open position to 480
On 24 Apr HINDUNILVR was trading at 2327.30. The strike last trading price was 91.5, which was -23.450000000000003 lower than the previous day. The implied volatity was 26.28, the open interest changed by 85 which increased total open position to 455
On 23 Apr HINDUNILVR was trading at 2366.40. The strike last trading price was 114, which was -2.950000000000003 lower than the previous day. The implied volatity was 26.69, the open interest changed by 30 which increased total open position to 378
On 22 Apr HINDUNILVR was trading at 2368.80. The strike last trading price was 115.75, which was 34.900000000000006 higher than the previous day. The implied volatity was 24.07, the open interest changed by -2 which decreased total open position to 350
On 21 Apr HINDUNILVR was trading at 2310.70. The strike last trading price was 88.25, which was 41.65 higher than the previous day. The implied volatity was 24.81, the open interest changed by 135 which increased total open position to 362
On 20 Apr HINDUNILVR was trading at 2231.50. The strike last trading price was 45.25, which was -3.6000000000000014 lower than the previous day. The implied volatity was 25.04, the open interest changed by 13 which increased total open position to 226
On 17 Apr HINDUNILVR was trading at 2240.80. The strike last trading price was 48.35, which was 25.85 higher than the previous day. The implied volatity was 23.32, the open interest changed by 113 which increased total open position to 210
On 16 Apr HINDUNILVR was trading at 2139.10. The strike last trading price was 22.4, which was -2.6000000000000014 lower than the previous day. The implied volatity was 24.96, the open interest changed by 93 which increased total open position to 96
On 15 Apr HINDUNILVR was trading at 2157.60. The strike last trading price was 25, which was 11.5 higher than the previous day. The implied volatity was 24.6, the open interest changed by 2 which increased total open position to 2
On 13 Apr HINDUNILVR was trading at 2127.20. The strike last trading price was 0, 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 10 Apr HINDUNILVR was trading at 2155.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.86, the open interest changed by 0 which decreased total open position to 0
On 9 Apr HINDUNILVR was trading at 2133.20. The strike last trading price was 13.5, which was 0 lower than the previous day. The implied volatity was 4.51, the open interest changed by 0 which decreased total open position to 0
On 8 Apr HINDUNILVR was trading at 2145.60. The strike last trading price was 13.5, which was 0 lower than the previous day. The implied volatity was 4.07, the open interest changed by 0 which decreased total open position to 0
On 7 Apr HINDUNILVR was trading at 2110.60. The strike last trading price was 13.5, which was 0 lower than the previous day. The implied volatity was 4.94, the open interest changed by 0 which decreased total open position to 0
| HINDUNILVR 26-May-2026 (19d) 2300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.53
Vega: 0.02
Theta: -0.95
Gamma: 0.0035
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 7 May | 2282.10 | 51.2 | 18.1 (54.68%) | 21.53 | 1,431 | 206 | 2,209 |
| 6 May | 2317.10 | 32.25 | -2.25 (-6.52%) | 19.68 | 4,184 | 245 | 2,002 |
| 5 May | 2327.40 | 36.1 | -6.199999999999996 (-14.66%) | 22.31 | 3,564 | 157 | 1,754 |
| 4 May | 2309.30 | 43.25 | -37.900000000000006 (-46.70%) | 22.55 | 8,909 | 729 | 1,599 |
| 30 Apr | 2250.90 | 78.95 | 24.35 (44.60%) | 24.25 | 11,114 | 630 | 1,500 |
| 29 Apr | 2314.40 | 54.25 | -15.25 (-21.94%) | 26.52 | 2,097 | 295 | 872 |
| 28 Apr | 2289.50 | 70.8 | 12.949999999999996 (22.39%) | 27.78 | 1,408 | 169 | 574 |
| 27 Apr | 2328.30 | 58.4 | 0.3999999999999986 (0.69%) | 28.86 | 469 | 28 | 404 |
| 24 Apr | 2327.30 | 57.55 | 13.549999999999997 (30.80%) | 27.11 | 581 | 25 | 376 |
| 23 Apr | 2366.40 | 46.5 | 3.1499999999999986 (7.27%) | 26.58 | 423 | 38 | 352 |
| 22 Apr | 2368.80 | 42.5 | -21.799999999999997 (-33.90%) | 26.39 | 691 | 124 | 315 |
| 21 Apr | 2310.70 | 57 | -40.7 (-41.66%) | 25.58 | 238 | 130 | 191 |
| 20 Apr | 2231.50 | 102 | 5.25 (5.43%) | 23.82 | 40 | 15 | 60 |
| 17 Apr | 2240.80 | 96.5 | -72.5 (-42.90%) | 24.21 | 44 | 19 | 45 |
| 16 Apr | 2139.10 | 169 | 16.25 (10.64%) | 21.88 | 3 | 2 | 25 |
| 15 Apr | 2157.60 | 153.1 | -26.55000000000001 (-14.78%) | 23.95 | 9 | 5 | 20 |
| 13 Apr | 2127.20 | 179.65 | 28.650000000000006 (18.97%) | 23.08 | 10 | 9 | 14 |
| 10 Apr | 2155.30 | 151 | -4.150000000000006 (-2.67%) | 20.69 | 3 | 2 | 4 |
| 9 Apr | 2133.20 | 155.15 | 0 (0.00%) | 19.46 | 1 | 0 | 1 |
| 8 Apr | 2145.60 | 155.15 | -77.7 (-33.37%) | 24.07 | 1 | 0 | 0 |
| 7 Apr | 2110.60 | 232.85 | 0 (0.00%) | - | 0 | 0 | 0 |
For Hindustan Unilever Ltd. - strike price 2300 expiring on 26MAY2026
Delta for 2300 PE is -0.53
Historical price for 2300 PE is as follows
On 7 May HINDUNILVR was trading at 2282.10. The strike last trading price was 51.2, which was 18.1 higher than the previous day. The implied volatity was 21.53, the open interest changed by 206 which increased total open position to 2209
On 6 May HINDUNILVR was trading at 2317.10. The strike last trading price was 32.25, which was -2.25 lower than the previous day. The implied volatity was 19.68, the open interest changed by 245 which increased total open position to 2002
On 5 May HINDUNILVR was trading at 2327.40. The strike last trading price was 36.1, which was -6.199999999999996 lower than the previous day. The implied volatity was 22.31, the open interest changed by 157 which increased total open position to 1754
On 4 May HINDUNILVR was trading at 2309.30. The strike last trading price was 43.25, which was -37.900000000000006 lower than the previous day. The implied volatity was 22.55, the open interest changed by 729 which increased total open position to 1599
On 30 Apr HINDUNILVR was trading at 2250.90. The strike last trading price was 78.95, which was 24.35 higher than the previous day. The implied volatity was 24.25, the open interest changed by 630 which increased total open position to 1500
On 29 Apr HINDUNILVR was trading at 2314.40. The strike last trading price was 54.25, which was -15.25 lower than the previous day. The implied volatity was 26.52, the open interest changed by 295 which increased total open position to 872
On 28 Apr HINDUNILVR was trading at 2289.50. The strike last trading price was 70.8, which was 12.949999999999996 higher than the previous day. The implied volatity was 27.78, the open interest changed by 169 which increased total open position to 574
On 27 Apr HINDUNILVR was trading at 2328.30. The strike last trading price was 58.4, which was 0.3999999999999986 higher than the previous day. The implied volatity was 28.86, the open interest changed by 28 which increased total open position to 404
On 24 Apr HINDUNILVR was trading at 2327.30. The strike last trading price was 57.55, which was 13.549999999999997 higher than the previous day. The implied volatity was 27.11, the open interest changed by 25 which increased total open position to 376
On 23 Apr HINDUNILVR was trading at 2366.40. The strike last trading price was 46.5, which was 3.1499999999999986 higher than the previous day. The implied volatity was 26.58, the open interest changed by 38 which increased total open position to 352
On 22 Apr HINDUNILVR was trading at 2368.80. The strike last trading price was 42.5, which was -21.799999999999997 lower than the previous day. The implied volatity was 26.39, the open interest changed by 124 which increased total open position to 315
On 21 Apr HINDUNILVR was trading at 2310.70. The strike last trading price was 57, which was -40.7 lower than the previous day. The implied volatity was 25.58, the open interest changed by 130 which increased total open position to 191
On 20 Apr HINDUNILVR was trading at 2231.50. The strike last trading price was 102, which was 5.25 higher than the previous day. The implied volatity was 23.82, the open interest changed by 15 which increased total open position to 60
On 17 Apr HINDUNILVR was trading at 2240.80. The strike last trading price was 96.5, which was -72.5 lower than the previous day. The implied volatity was 24.21, the open interest changed by 19 which increased total open position to 45
On 16 Apr HINDUNILVR was trading at 2139.10. The strike last trading price was 169, which was 16.25 higher than the previous day. The implied volatity was 21.88, the open interest changed by 2 which increased total open position to 25
On 15 Apr HINDUNILVR was trading at 2157.60. The strike last trading price was 153.1, which was -26.55000000000001 lower than the previous day. The implied volatity was 23.95, the open interest changed by 5 which increased total open position to 20
On 13 Apr HINDUNILVR was trading at 2127.20. The strike last trading price was 179.65, which was 28.650000000000006 higher than the previous day. The implied volatity was 23.08, the open interest changed by 9 which increased total open position to 14
On 10 Apr HINDUNILVR was trading at 2155.30. The strike last trading price was 151, which was -4.150000000000006 lower than the previous day. The implied volatity was 20.69, the open interest changed by 2 which increased total open position to 4
On 9 Apr HINDUNILVR was trading at 2133.20. The strike last trading price was 155.15, which was 0 lower than the previous day. The implied volatity was 19.46, the open interest changed by 0 which decreased total open position to 1
On 8 Apr HINDUNILVR was trading at 2145.60. The strike last trading price was 155.15, which was -77.7 lower than the previous day. The implied volatity was 24.07, the open interest changed by 0 which decreased total open position to 0
On 7 Apr HINDUNILVR was trading at 2110.60. The strike last trading price was 232.85, 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
