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 2320 CE
Delta: 0.50 Vega: 2.21 Theta: -1.11 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2306.50	33.15 ₹ 9,945	-6.4 -1920.00	15.18	2,436 7,30,800	219 65,700	498 1,49,400
8 Dec	2314.00	39.8 ₹ 11,940	-15.4 -4620.00	14.92	1,035 3,10,500	125 37,500	281 84,300

5 Dec	2422.00	54.9 ₹ 16,470	-94.4 -28320.00	13.73	595 1,78,500	150 45,000	157 47,100
4 Dec	2462.20	149.3 ₹ 44,790	2 600.00	-	1 300	0 0	8 2,400
3 Dec	2448.00	147.3 ₹ 44,190	-7.7 -2310.00	19.58	6 1,800	0 0	9 2,700
2 Dec	2477.80	155 ₹ 46,500	30 9000.00	-	0 0	0 0	0 0
1 Dec	2464.50	155 ₹ 46,500	30 9000.00	-	0 0	0 0	0 0
28 Nov	2466.60	155 ₹ 46,500	30 9000.00	-	6 1,800	0 0	9 2,700
27 Nov	2451.70	125 ₹ 37,500	-1.95 -585.00	-	2 600	0 0	10 3,000
26 Nov	2425.20	126.95 ₹ 38,085	-134.3 -40290.00	-	0 0	0 0	0 0
25 Nov	2414.10	126.95 ₹ 38,085	-134.3 -40290.00	-	0 0	0 0	0 0
24 Nov	2424.20	126.95 ₹ 38,085	-134.3 -40290.00	-	0 0	10 3,000	0 0
21 Nov	2433.70	126.95 ₹ 38,085	-134.3 -40290.00	-	13 3,900	9 2,700	9 2,700
20 Nov	2428.40	261.25 ₹ 78,375	0 0.00	-	0 0	0 0	0 0
19 Nov	2441.60	261.25 ₹ 78,375	0 0.00	-	0 0	0 0	0 0
18 Nov	2404.00	261.25 ₹ 78,375	0 0.00	-	0 0	0 0	0 0
17 Nov	2425.00	261.25 ₹ 78,375	0 0.00	-	0 0	0 0	0 0
14 Nov	2427.70	261.25 ₹ 78,375	0 0.00	-	0 0	0 0	0 0
13 Nov	2407.60	261.25 ₹ 78,375	0 0.00	-	0 0	0 0	0 0
12 Nov	2424.50	261.25 ₹ 78,375	0 0.00	-	0 0	0 0	0 0
11 Nov	2427.50	261.25 ₹ 78,375	0 0.00	-	0 0	0 0	0 0
10 Nov	2408.80	261.25 ₹ 78,375	0 0.00	-	0 0	0 0	0 0
7 Nov	2414.00	261.25 ₹ 78,375	0 0.00	-	0 0	0 0	0 0
31 Oct	2465.50	261.25 ₹ 78,375	0 0.00	-	0 0	0 0	0 0
9 Oct	2517.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	2517.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Hindustan Unilever Ltd. - strike price 2320 expiring on 30DEC2025

Delta for 2320 CE is 0.50

Historical price for 2320 CE is as follows

On 9 Dec HINDUNILVR was trading at 2306.50. The strike last trading price was 33.15, which was -6.4 lower than the previous day. The implied volatity was 15.18, the open interest changed by 219 which increased total open position to 498

On 8 Dec HINDUNILVR was trading at 2314.00. The strike last trading price was 39.8, which was -15.4 lower than the previous day. The implied volatity was 14.92, the open interest changed by 125 which increased total open position to 281

On 5 Dec HINDUNILVR was trading at 2422.00. The strike last trading price was 54.9, which was -94.4 lower than the previous day. The implied volatity was 13.73, the open interest changed by 150 which increased total open position to 157

On 4 Dec HINDUNILVR was trading at 2462.20. The strike last trading price was 149.3, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 3 Dec HINDUNILVR was trading at 2448.00. The strike last trading price was 147.3, which was -7.7 lower than the previous day. The implied volatity was 19.58, the open interest changed by 0 which decreased total open position to 9

On 2 Dec HINDUNILVR was trading at 2477.80. The strike last trading price was 155, which was 30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec HINDUNILVR was trading at 2464.50. The strike last trading price was 155, which was 30 higher 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 155, which was 30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 27 Nov HINDUNILVR was trading at 2451.70. The strike last trading price was 125, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 26 Nov HINDUNILVR was trading at 2425.20. The strike last trading price was 126.95, which was -134.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov HINDUNILVR was trading at 2414.10. The strike last trading price was 126.95, which was -134.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov HINDUNILVR was trading at 2424.20. The strike last trading price was 126.95, which was -134.3 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 0

On 21 Nov HINDUNILVR was trading at 2433.70. The strike last trading price was 126.95, which was -134.3 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 9

On 20 Nov HINDUNILVR was trading at 2428.40. The strike last trading price was 261.25, 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 19 Nov HINDUNILVR was trading at 2441.60. The strike last trading price was 261.25, 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 18 Nov HINDUNILVR was trading at 2404.00. The strike last trading price was 261.25, 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 17 Nov HINDUNILVR was trading at 2425.00. The strike last trading price was 261.25, 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 14 Nov HINDUNILVR was trading at 2427.70. The strike last trading price was 261.25, 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 13 Nov HINDUNILVR was trading at 2407.60. The strike last trading price was 261.25, 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 12 Nov HINDUNILVR was trading at 2424.50. The strike last trading price was 261.25, 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 11 Nov HINDUNILVR was trading at 2427.50. The strike last trading price was 261.25, 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 10 Nov HINDUNILVR was trading at 2408.80. The strike last trading price was 261.25, 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 7 Nov HINDUNILVR was trading at 2414.00. The strike last trading price was 261.25, 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 31 Oct HINDUNILVR was trading at 2465.50. The strike last trading price was 261.25, 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 9 Oct HINDUNILVR was trading at 2517.60. 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 7 Oct HINDUNILVR was trading at 2517.20. 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

HINDUNILVR 30DEC2025 2320 PE
Delta: -0.50 Vega: 2.21 Theta: -0.52 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2306.50	35.6 ₹ 10,680	1.75 525.00	15.97	1,346 4,03,800	86 25,800	276 82,800
8 Dec	2314.00	33.55 ₹ 10,065	3.8 1140.00	17.23	1,026 3,07,800	11 3,300	190 57,000
5 Dec	2422.00	28 ₹ 8,400	27.95 8385.00	18.14	1,473 4,41,900	-253 -75,900	187 56,100
4 Dec	2462.20	0.05 ₹ 15	-0.4 -120.00	9.01	318 95,400	-66 -19,800	440 1,32,000
3 Dec	2448.00	0.55 ₹ 165	0.15 45.00	10.63	1,359 4,07,700	-224 -67,200	506 1,51,800
2 Dec	2477.80	0.35 ₹ 105	-0.45 -135.00	11.73	398 1,19,400	174 52,200	725 2,17,500
1 Dec	2464.50	0.85 ₹ 255	-0.35 -105.00	12.19	1,310 3,93,000	212 63,600	552 1,65,600
28 Nov	2466.60	1.1 ₹ 330	-0.95 -285.00	12.80	326 97,800	-88 -26,400	337 1,01,100
27 Nov	2451.70	2.1 ₹ 630	-0.8 -240.00	13.43	800 2,40,000	25 7,500	421 1,26,300
26 Nov	2425.20	2.85 ₹ 855	-0.9 -270.00	12.17	1,666 4,99,800	112 33,600	393 1,17,900
25 Nov	2414.10	4.3 ₹ 1,290	1.25 375.00	12.21	878 2,63,400	70 21,000	267 80,100
24 Nov	2424.20	3.3 ₹ 990	-0.05 -15.00	11.98	173 51,900	86 25,800	196 58,800
21 Nov	2433.70	3.3 ₹ 990	-1.35 -405.00	12.92	202 60,600	11 3,300	109 32,700
20 Nov	2428.40	4.55 ₹ 1,365	0.4 120.00	13.10	159 47,700	-17 -5,100	98 29,400
19 Nov	2441.60	4.15 ₹ 1,245	-9.85 -2955.00	13.66	315 94,500	54 16,200	116 34,800
18 Nov	2404.00	14 ₹ 4,200	1.05 315.00	16.20	60 18,000	40 12,000	62 18,600
17 Nov	2425.00	12.9 ₹ 3,870	0.5 150.00	17.31	22 6,600	8 2,400	22 6,600
14 Nov	2427.70	12.3 ₹ 3,690	-0.2 -60.00	16.65	11 3,300	10 3,000	14 4,200
13 Nov	2407.60	12.5 ₹ 3,750	0.45 135.00	15.24	2 600	1 300	3 900
12 Nov	2424.50	12.05 ₹ 3,615	-2.95 -885.00	16.28	4 1,200	-1 -300	1 300
11 Nov	2427.50	15 ₹ 4,500	-1 -300.00	-	0 0	0 0	0 0
10 Nov	2408.80	15 ₹ 4,500	-1 -300.00	-	0 0	0 0	0 0
7 Nov	2414.00	15 ₹ 4,500	-1 -300.00	-	0 0	0 0	0 0
31 Oct	2465.50	15 ₹ 4,500	-1 -300.00	-	1 300	0 0	1 300
9 Oct	2517.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	2517.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Hindustan Unilever Ltd. - strike price 2320 expiring on 30DEC2025

Delta for 2320 PE is -0.50

Historical price for 2320 PE is as follows

On 9 Dec HINDUNILVR was trading at 2306.50. The strike last trading price was 35.6, which was 1.75 higher than the previous day. The implied volatity was 15.97, the open interest changed by 86 which increased total open position to 276

On 8 Dec HINDUNILVR was trading at 2314.00. The strike last trading price was 33.55, which was 3.8 higher than the previous day. The implied volatity was 17.23, the open interest changed by 11 which increased total open position to 190

On 5 Dec HINDUNILVR was trading at 2422.00. The strike last trading price was 28, which was 27.95 higher than the previous day. The implied volatity was 18.14, the open interest changed by -253 which decreased total open position to 187

On 4 Dec HINDUNILVR was trading at 2462.20. The strike last trading price was 0.05, which was -0.4 lower than the previous day. The implied volatity was 9.01, the open interest changed by -66 which decreased total open position to 440

On 3 Dec HINDUNILVR was trading at 2448.00. The strike last trading price was 0.55, which was 0.15 higher than the previous day. The implied volatity was 10.63, the open interest changed by -224 which decreased total open position to 506

On 2 Dec HINDUNILVR was trading at 2477.80. The strike last trading price was 0.35, which was -0.45 lower than the previous day. The implied volatity was 11.73, the open interest changed by 174 which increased total open position to 725

On 1 Dec HINDUNILVR was trading at 2464.50. The strike last trading price was 0.85, which was -0.35 lower than the previous day. The implied volatity was 12.19, the open interest changed by 212 which increased total open position to 552

On 28 Nov HINDUNILVR was trading at 2466.60. The strike last trading price was 1.1, which was -0.95 lower than the previous day. The implied volatity was 12.80, the open interest changed by -88 which decreased total open position to 337

On 27 Nov HINDUNILVR was trading at 2451.70. The strike last trading price was 2.1, which was -0.8 lower than the previous day. The implied volatity was 13.43, the open interest changed by 25 which increased total open position to 421

On 26 Nov HINDUNILVR was trading at 2425.20. The strike last trading price was 2.85, which was -0.9 lower than the previous day. The implied volatity was 12.17, the open interest changed by 112 which increased total open position to 393

On 25 Nov HINDUNILVR was trading at 2414.10. The strike last trading price was 4.3, which was 1.25 higher than the previous day. The implied volatity was 12.21, the open interest changed by 70 which increased total open position to 267

On 24 Nov HINDUNILVR was trading at 2424.20. The strike last trading price was 3.3, which was -0.05 lower than the previous day. The implied volatity was 11.98, the open interest changed by 86 which increased total open position to 196

On 21 Nov HINDUNILVR was trading at 2433.70. The strike last trading price was 3.3, which was -1.35 lower than the previous day. The implied volatity was 12.92, the open interest changed by 11 which increased total open position to 109

On 20 Nov HINDUNILVR was trading at 2428.40. The strike last trading price was 4.55, which was 0.4 higher than the previous day. The implied volatity was 13.10, the open interest changed by -17 which decreased total open position to 98

On 19 Nov HINDUNILVR was trading at 2441.60. The strike last trading price was 4.15, which was -9.85 lower than the previous day. The implied volatity was 13.66, the open interest changed by 54 which increased total open position to 116

On 18 Nov HINDUNILVR was trading at 2404.00. The strike last trading price was 14, which was 1.05 higher than the previous day. The implied volatity was 16.20, the open interest changed by 40 which increased total open position to 62

On 17 Nov HINDUNILVR was trading at 2425.00. The strike last trading price was 12.9, which was 0.5 higher than the previous day. The implied volatity was 17.31, the open interest changed by 8 which increased total open position to 22

On 14 Nov HINDUNILVR was trading at 2427.70. The strike last trading price was 12.3, which was -0.2 lower than the previous day. The implied volatity was 16.65, the open interest changed by 10 which increased total open position to 14

On 13 Nov HINDUNILVR was trading at 2407.60. The strike last trading price was 12.5, which was 0.45 higher than the previous day. The implied volatity was 15.24, the open interest changed by 1 which increased total open position to 3

On 12 Nov HINDUNILVR was trading at 2424.50. The strike last trading price was 12.05, which was -2.95 lower than the previous day. The implied volatity was 16.28, the open interest changed by -1 which decreased total open position to 1

On 11 Nov HINDUNILVR was trading at 2427.50. The strike last trading price was 15, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov HINDUNILVR was trading at 2408.80. The strike last trading price was 15, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Nov HINDUNILVR was trading at 2414.00. The strike last trading price was 15, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 31 Oct HINDUNILVR was trading at 2465.50. The strike last trading price was 15, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

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