HINDUNILVR
Hindustan Unilever Ltd.
Historical option data for HINDUNILVR
10 Mar 2026 11:07 AM IST
| HINDUNILVR 30-MAR-2026 2300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.21
Vega: 1.49
Theta: -0.84
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 10 Mar | 2200.70 | 11.7 | -2.55 | 19.55 | 1,068 | 126 | 1,662 | |||||||||
| 9 Mar | 2194.60 | 13.7 | -7.65 | 21.58 | 3,366 | 122 | 1,534 | |||||||||
| 6 Mar | 2225.70 | 21.2 | -8.85 | 19.78 | 2,470 | 149 | 1,417 | |||||||||
| 5 Mar | 2255.00 | 29.3 | -7.65 | 17.89 | 3,246 | 148 | 1,268 | |||||||||
| 4 Mar | 2261.30 | 36.8 | -22.8 | 19.72 | 3,500 | 575 | 1,119 | |||||||||
| 2 Mar | 2320.60 | 59.35 | -16.05 | 14.79 | 1,784 | 61 | 543 | |||||||||
| 27 Feb | 2338.10 | 75.75 | -25.75 | 14.53 | 428 | -29 | 487 | |||||||||
| 26 Feb | 2383.30 | 99.4 | 1.25 | 6.36 | 433 | -163 | 517 | |||||||||
| 25 Feb | 2374.90 | 98 | 2.55 | 10.25 | 389 | -91 | 684 | |||||||||
|
|
||||||||||||||||
| 24 Feb | 2358.60 | 98 | 14.5 | 14.67 | 579 | -60 | 777 | |||||||||
| 23 Feb | 2345.40 | 86 | 16 | 14.4 | 893 | -44 | 845 | |||||||||
| 20 Feb | 2314.50 | 71 | 19.3 | 15.88 | 1,628 | -4 | 890 | |||||||||
| 19 Feb | 2279.30 | 52 | -26.65 | 16.39 | 1,106 | 445 | 893 | |||||||||
| 18 Feb | 2323.50 | 77.75 | 0.85 | 15.79 | 389 | 104 | 448 | |||||||||
| 17 Feb | 2312.30 | 76.35 | -7.9 | 17.91 | 232 | 44 | 340 | |||||||||
| 16 Feb | 2319.00 | 83.75 | 0.5 | 18.92 | 389 | 145 | 294 | |||||||||
| 13 Feb | 2305.20 | 83 | -89 | 20.3 | 228 | 128 | 146 | |||||||||
| 12 Feb | 2409.70 | 172 | -14.35 | 26.55 | 12 | 3 | 18 | |||||||||
| 11 Feb | 2462.90 | 186.35 | 48.35 | 12.87 | 1 | 0 | 14 | |||||||||
| 10 Feb | 2453.60 | 138 | 12.9 | - | 0 | 0 | 14 | |||||||||
| 9 Feb | 2435.00 | 138 | 12.9 | - | 0 | 0 | 14 | |||||||||
| 6 Feb | 2424.20 | 138 | 12.9 | 8.7 | 9 | 0 | 14 | |||||||||
| 5 Feb | 2354.40 | 125 | -36.25 | 20.44 | 14 | 11 | 11 | |||||||||
| 4 Feb | 2371.00 | 161.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 2368.60 | 161.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 2357.30 | 161.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 2350.70 | 161.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 2373.00 | 161.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 2352.60 | 161.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 2378.40 | 161.25 | 0 | - | 0 | 0 | 0 | |||||||||
For Hindustan Unilever Ltd. - strike price 2300 expiring on 30MAR2026
Delta for 2300 CE is 0.21
Historical price for 2300 CE is as follows
On 10 Mar HINDUNILVR was trading at 2200.70. The strike last trading price was 11.7, which was -2.55 lower than the previous day. The implied volatity was 19.55, the open interest changed by 126 which increased total open position to 1662
On 9 Mar HINDUNILVR was trading at 2194.60. The strike last trading price was 13.7, which was -7.65 lower than the previous day. The implied volatity was 21.58, the open interest changed by 122 which increased total open position to 1534
On 6 Mar HINDUNILVR was trading at 2225.70. The strike last trading price was 21.2, which was -8.85 lower than the previous day. The implied volatity was 19.78, the open interest changed by 149 which increased total open position to 1417
On 5 Mar HINDUNILVR was trading at 2255.00. The strike last trading price was 29.3, which was -7.65 lower than the previous day. The implied volatity was 17.89, the open interest changed by 148 which increased total open position to 1268
On 4 Mar HINDUNILVR was trading at 2261.30. The strike last trading price was 36.8, which was -22.8 lower than the previous day. The implied volatity was 19.72, the open interest changed by 575 which increased total open position to 1119
On 2 Mar HINDUNILVR was trading at 2320.60. The strike last trading price was 59.35, which was -16.05 lower than the previous day. The implied volatity was 14.79, the open interest changed by 61 which increased total open position to 543
On 27 Feb HINDUNILVR was trading at 2338.10. The strike last trading price was 75.75, which was -25.75 lower than the previous day. The implied volatity was 14.53, the open interest changed by -29 which decreased total open position to 487
On 26 Feb HINDUNILVR was trading at 2383.30. The strike last trading price was 99.4, which was 1.25 higher than the previous day. The implied volatity was 6.36, the open interest changed by -163 which decreased total open position to 517
On 25 Feb HINDUNILVR was trading at 2374.90. The strike last trading price was 98, which was 2.55 higher than the previous day. The implied volatity was 10.25, the open interest changed by -91 which decreased total open position to 684
On 24 Feb HINDUNILVR was trading at 2358.60. The strike last trading price was 98, which was 14.5 higher than the previous day. The implied volatity was 14.67, the open interest changed by -60 which decreased total open position to 777
On 23 Feb HINDUNILVR was trading at 2345.40. The strike last trading price was 86, which was 16 higher than the previous day. The implied volatity was 14.4, the open interest changed by -44 which decreased total open position to 845
On 20 Feb HINDUNILVR was trading at 2314.50. The strike last trading price was 71, which was 19.3 higher than the previous day. The implied volatity was 15.88, the open interest changed by -4 which decreased total open position to 890
On 19 Feb HINDUNILVR was trading at 2279.30. The strike last trading price was 52, which was -26.65 lower than the previous day. The implied volatity was 16.39, the open interest changed by 445 which increased total open position to 893
On 18 Feb HINDUNILVR was trading at 2323.50. The strike last trading price was 77.75, which was 0.85 higher than the previous day. The implied volatity was 15.79, the open interest changed by 104 which increased total open position to 448
On 17 Feb HINDUNILVR was trading at 2312.30. The strike last trading price was 76.35, which was -7.9 lower than the previous day. The implied volatity was 17.91, the open interest changed by 44 which increased total open position to 340
On 16 Feb HINDUNILVR was trading at 2319.00. The strike last trading price was 83.75, which was 0.5 higher than the previous day. The implied volatity was 18.92, the open interest changed by 145 which increased total open position to 294
On 13 Feb HINDUNILVR was trading at 2305.20. The strike last trading price was 83, which was -89 lower than the previous day. The implied volatity was 20.3, the open interest changed by 128 which increased total open position to 146
On 12 Feb HINDUNILVR was trading at 2409.70. The strike last trading price was 172, which was -14.35 lower than the previous day. The implied volatity was 26.55, the open interest changed by 3 which increased total open position to 18
On 11 Feb HINDUNILVR was trading at 2462.90. The strike last trading price was 186.35, which was 48.35 higher than the previous day. The implied volatity was 12.87, the open interest changed by 0 which decreased total open position to 14
On 10 Feb HINDUNILVR was trading at 2453.60. The strike last trading price was 138, which was 12.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 9 Feb HINDUNILVR was trading at 2435.00. The strike last trading price was 138, which was 12.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 6 Feb HINDUNILVR was trading at 2424.20. The strike last trading price was 138, which was 12.9 higher than the previous day. The implied volatity was 8.7, the open interest changed by 0 which decreased total open position to 14
On 5 Feb HINDUNILVR was trading at 2354.40. The strike last trading price was 125, which was -36.25 lower than the previous day. The implied volatity was 20.44, the open interest changed by 11 which increased total open position to 11
On 4 Feb HINDUNILVR was trading at 2371.00. The strike last trading price was 161.25, 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 Feb HINDUNILVR was trading at 2368.60. The strike last trading price was 161.25, 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 Feb HINDUNILVR was trading at 2357.30. The strike last trading price was 161.25, 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 Feb HINDUNILVR was trading at 2350.70. The strike last trading price was 161.25, 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 30 Jan HINDUNILVR was trading at 2373.00. The strike last trading price was 161.25, 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 29 Jan HINDUNILVR was trading at 2352.60. The strike last trading price was 161.25, 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 Jan HINDUNILVR was trading at 2378.40. The strike last trading price was 161.25, 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 30MAR2026 2300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.71
Vega: 1.76
Theta: -0.73
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 10 Mar | 2200.70 | 110.1 | -5.15 | 27.24 | 29 | -6 | 605 |
| 9 Mar | 2194.60 | 117.25 | 31.4 | 27.46 | 281 | -69 | 611 |
| 6 Mar | 2225.70 | 84 | 20.95 | 20.27 | 336 | -20 | 682 |
| 5 Mar | 2255.00 | 65 | -0.85 | 20.64 | 767 | -86 | 702 |
| 4 Mar | 2261.30 | 67.55 | 32.15 | 22.7 | 2,290 | 30 | 786 |
| 2 Mar | 2320.60 | 34.5 | 10.75 | 20.1 | 2,582 | 94 | 767 |
| 27 Feb | 2338.10 | 22.5 | 8.75 | 17.23 | 1,806 | -151 | 683 |
| 26 Feb | 2383.30 | 14.05 | -2.1 | 17.66 | 1,013 | -151 | 834 |
| 25 Feb | 2374.90 | 16.5 | -4.5 | 18.04 | 1,064 | -3 | 984 |
| 24 Feb | 2358.60 | 20.5 | -7.35 | 18.67 | 1,230 | -170 | 994 |
| 23 Feb | 2345.40 | 26.85 | -11.2 | 19.33 | 851 | 149 | 1,158 |
| 20 Feb | 2314.50 | 37.1 | -20.55 | 18.82 | 881 | 138 | 1,005 |
| 19 Feb | 2279.30 | 58.05 | 21.05 | 20.6 | 1,093 | 223 | 866 |
| 18 Feb | 2323.50 | 36.5 | -9.4 | 19.27 | 520 | 102 | 643 |
| 17 Feb | 2312.30 | 46.2 | 0.1 | 20.76 | 125 | 45 | 538 |
| 16 Feb | 2319.00 | 46.35 | -10.15 | 21.34 | 450 | 73 | 491 |
| 13 Feb | 2305.20 | 56.45 | 26.35 | 22.41 | 562 | 201 | 422 |
| 12 Feb | 2409.70 | 28.85 | 12.75 | 23.81 | 1,010 | 124 | 221 |
| 11 Feb | 2462.90 | 16 | -3.5 | 22.27 | 61 | -6 | 97 |
| 10 Feb | 2453.60 | 19.6 | -2.3 | 23.14 | 49 | 21 | 103 |
| 9 Feb | 2435.00 | 22 | -3.75 | 22.47 | 58 | 21 | 82 |
| 6 Feb | 2424.20 | 25.55 | -17.7 | 22.66 | 39 | -2 | 62 |
| 5 Feb | 2354.40 | 42.5 | 7.25 | 22.56 | 27 | 2 | 63 |
| 4 Feb | 2371.00 | 35.65 | -1.05 | 21.64 | 47 | -20 | 66 |
| 3 Feb | 2368.60 | 36.6 | -7.4 | 21.67 | 85 | -20 | 87 |
| 2 Feb | 2357.30 | 43 | -11.85 | 21.81 | 109 | 14 | 108 |
| 1 Feb | 2350.70 | 55 | 9 | 23.45 | 21 | 11 | 94 |
| 30 Jan | 2373.00 | 46 | -1.55 | 23.64 | 124 | 75 | 81 |
| 29 Jan | 2352.60 | 50 | 13.75 | 22.86 | 7 | 6 | 6 |
| 28 Jan | 2378.40 | 36.25 | 0 | 3.41 | 0 | 0 | 0 |
For Hindustan Unilever Ltd. - strike price 2300 expiring on 30MAR2026
Delta for 2300 PE is -0.71
Historical price for 2300 PE is as follows
On 10 Mar HINDUNILVR was trading at 2200.70. The strike last trading price was 110.1, which was -5.15 lower than the previous day. The implied volatity was 27.24, the open interest changed by -6 which decreased total open position to 605
On 9 Mar HINDUNILVR was trading at 2194.60. The strike last trading price was 117.25, which was 31.4 higher than the previous day. The implied volatity was 27.46, the open interest changed by -69 which decreased total open position to 611
On 6 Mar HINDUNILVR was trading at 2225.70. The strike last trading price was 84, which was 20.95 higher than the previous day. The implied volatity was 20.27, the open interest changed by -20 which decreased total open position to 682
On 5 Mar HINDUNILVR was trading at 2255.00. The strike last trading price was 65, which was -0.85 lower than the previous day. The implied volatity was 20.64, the open interest changed by -86 which decreased total open position to 702
On 4 Mar HINDUNILVR was trading at 2261.30. The strike last trading price was 67.55, which was 32.15 higher than the previous day. The implied volatity was 22.7, the open interest changed by 30 which increased total open position to 786
On 2 Mar HINDUNILVR was trading at 2320.60. The strike last trading price was 34.5, which was 10.75 higher than the previous day. The implied volatity was 20.1, the open interest changed by 94 which increased total open position to 767
On 27 Feb HINDUNILVR was trading at 2338.10. The strike last trading price was 22.5, which was 8.75 higher than the previous day. The implied volatity was 17.23, the open interest changed by -151 which decreased total open position to 683
On 26 Feb HINDUNILVR was trading at 2383.30. The strike last trading price was 14.05, which was -2.1 lower than the previous day. The implied volatity was 17.66, the open interest changed by -151 which decreased total open position to 834
On 25 Feb HINDUNILVR was trading at 2374.90. The strike last trading price was 16.5, which was -4.5 lower than the previous day. The implied volatity was 18.04, the open interest changed by -3 which decreased total open position to 984
On 24 Feb HINDUNILVR was trading at 2358.60. The strike last trading price was 20.5, which was -7.35 lower than the previous day. The implied volatity was 18.67, the open interest changed by -170 which decreased total open position to 994
On 23 Feb HINDUNILVR was trading at 2345.40. The strike last trading price was 26.85, which was -11.2 lower than the previous day. The implied volatity was 19.33, the open interest changed by 149 which increased total open position to 1158
On 20 Feb HINDUNILVR was trading at 2314.50. The strike last trading price was 37.1, which was -20.55 lower than the previous day. The implied volatity was 18.82, the open interest changed by 138 which increased total open position to 1005
On 19 Feb HINDUNILVR was trading at 2279.30. The strike last trading price was 58.05, which was 21.05 higher than the previous day. The implied volatity was 20.6, the open interest changed by 223 which increased total open position to 866
On 18 Feb HINDUNILVR was trading at 2323.50. The strike last trading price was 36.5, which was -9.4 lower than the previous day. The implied volatity was 19.27, the open interest changed by 102 which increased total open position to 643
On 17 Feb HINDUNILVR was trading at 2312.30. The strike last trading price was 46.2, which was 0.1 higher than the previous day. The implied volatity was 20.76, the open interest changed by 45 which increased total open position to 538
On 16 Feb HINDUNILVR was trading at 2319.00. The strike last trading price was 46.35, which was -10.15 lower than the previous day. The implied volatity was 21.34, the open interest changed by 73 which increased total open position to 491
On 13 Feb HINDUNILVR was trading at 2305.20. The strike last trading price was 56.45, which was 26.35 higher than the previous day. The implied volatity was 22.41, the open interest changed by 201 which increased total open position to 422
On 12 Feb HINDUNILVR was trading at 2409.70. The strike last trading price was 28.85, which was 12.75 higher than the previous day. The implied volatity was 23.81, the open interest changed by 124 which increased total open position to 221
On 11 Feb HINDUNILVR was trading at 2462.90. The strike last trading price was 16, which was -3.5 lower than the previous day. The implied volatity was 22.27, the open interest changed by -6 which decreased total open position to 97
On 10 Feb HINDUNILVR was trading at 2453.60. The strike last trading price was 19.6, which was -2.3 lower than the previous day. The implied volatity was 23.14, the open interest changed by 21 which increased total open position to 103
On 9 Feb HINDUNILVR was trading at 2435.00. The strike last trading price was 22, which was -3.75 lower than the previous day. The implied volatity was 22.47, the open interest changed by 21 which increased total open position to 82
On 6 Feb HINDUNILVR was trading at 2424.20. The strike last trading price was 25.55, which was -17.7 lower than the previous day. The implied volatity was 22.66, the open interest changed by -2 which decreased total open position to 62
On 5 Feb HINDUNILVR was trading at 2354.40. The strike last trading price was 42.5, which was 7.25 higher than the previous day. The implied volatity was 22.56, the open interest changed by 2 which increased total open position to 63
On 4 Feb HINDUNILVR was trading at 2371.00. The strike last trading price was 35.65, which was -1.05 lower than the previous day. The implied volatity was 21.64, the open interest changed by -20 which decreased total open position to 66
On 3 Feb HINDUNILVR was trading at 2368.60. The strike last trading price was 36.6, which was -7.4 lower than the previous day. The implied volatity was 21.67, the open interest changed by -20 which decreased total open position to 87
On 2 Feb HINDUNILVR was trading at 2357.30. The strike last trading price was 43, which was -11.85 lower than the previous day. The implied volatity was 21.81, the open interest changed by 14 which increased total open position to 108
On 1 Feb HINDUNILVR was trading at 2350.70. The strike last trading price was 55, which was 9 higher than the previous day. The implied volatity was 23.45, the open interest changed by 11 which increased total open position to 94
On 30 Jan HINDUNILVR was trading at 2373.00. The strike last trading price was 46, which was -1.55 lower than the previous day. The implied volatity was 23.64, the open interest changed by 75 which increased total open position to 81
On 29 Jan HINDUNILVR was trading at 2352.60. The strike last trading price was 50, which was 13.75 higher than the previous day. The implied volatity was 22.86, the open interest changed by 6 which increased total open position to 6
On 28 Jan HINDUNILVR was trading at 2378.40. The strike last trading price was 36.25, which was 0 lower than the previous day. The implied volatity was 3.41, the open interest changed by 0 which decreased total open position to 0
