HINDUNILVR
Hindustan Unilever Ltd.
Historical option data for HINDUNILVR
28 Apr 2026 04:10 PM IST
| HINDUNILVR 26-May-2026 (27d) 2320 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.47
Vega: 0.03
Theta: -1.4
Gamma: 0.00221
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 28 Apr | 2289.50 | 62.5 | -18.849999999999994 | 28.21 | 602 | 129 | 405 | |||||||||
| 27 Apr | 2328.30 | 81.45 | 1.1000000000000085 | 27.15 | 106 | 45 | 275 | |||||||||
| 24 Apr | 2327.30 | 79.7 | -25.64999999999999 | 25.91 | 201 | 74 | 230 | |||||||||
| 23 Apr | 2366.40 | 105.35 | 0.5499999999999972 | 24.2 | 22 | 3 | 157 | |||||||||
| 22 Apr | 2368.80 | 106.6 | 32.64999999999999 | 24.46 | 302 | 91 | 154 | |||||||||
| 21 Apr | 2310.70 | 78 | 38.85 | 24.41 | 98 | 31 | 66 | |||||||||
| 20 Apr | 2231.50 | 38.3 | -2.700000000000003 | 25.11 | 9 | -2 | 36 | |||||||||
| 17 Apr | 2240.80 | 41 | 19.6 | 23.86 | 43 | 4 | 40 | |||||||||
| 16 Apr | 2139.10 | 21.4 | 0 | 24.22 | 0 | 0 | 36 | |||||||||
| 15 Apr | 2157.60 | 21.4 | 3.3999999999999986 | 24.22 | 37 | 2 | 36 | |||||||||
| 13 Apr | 2127.20 | 18 | -5.449999999999999 | 24.9 | 4 | 1 | 34 | |||||||||
| 10 Apr | 2155.30 | 24.85 | 4.400000000000002 | 23.61 | 9 | -5 | 32 | |||||||||
|
|
||||||||||||||||
| 9 Apr | 2133.20 | 20.45 | -5.3 | 23.62 | 19 | 15 | 36 | |||||||||
| 8 Apr | 2145.60 | 24 | 4.75 | 23.47 | 28 | 14 | 21 | |||||||||
| 7 Apr | 2110.60 | 20 | 5.2 | 24.25 | 16 | 6 | 8 | |||||||||
| 6 Apr | 2084.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 2065.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 2064.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 2055.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 2074.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 2134.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 2085.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 2052.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 2082.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 2077.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 2135.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 2158.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 2175.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 2160.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 2136.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 2161.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 2190.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 2194.60 | 0 | 0 | 1.97 | 0 | 0 | 0 | |||||||||
| 6 Mar | 2225.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 2255.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 2261.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 2320.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 2338.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Hindustan Unilever Ltd. - strike price 2320 expiring on 26MAY2026
Delta for 2320 CE is 0.47
Historical price for 2320 CE is as follows
On 28 Apr HINDUNILVR was trading at 2289.50. The strike last trading price was 62.5, which was -18.849999999999994 lower than the previous day. The implied volatity was 28.21, the open interest changed by 129 which increased total open position to 405
On 27 Apr HINDUNILVR was trading at 2328.30. The strike last trading price was 81.45, which was 1.1000000000000085 higher than the previous day. The implied volatity was 27.15, the open interest changed by 45 which increased total open position to 275
On 24 Apr HINDUNILVR was trading at 2327.30. The strike last trading price was 79.7, which was -25.64999999999999 lower than the previous day. The implied volatity was 25.91, the open interest changed by 74 which increased total open position to 230
On 23 Apr HINDUNILVR was trading at 2366.40. The strike last trading price was 105.35, which was 0.5499999999999972 higher than the previous day. The implied volatity was 24.2, the open interest changed by 3 which increased total open position to 157
On 22 Apr HINDUNILVR was trading at 2368.80. The strike last trading price was 106.6, which was 32.64999999999999 higher than the previous day. The implied volatity was 24.46, the open interest changed by 91 which increased total open position to 154
On 21 Apr HINDUNILVR was trading at 2310.70. The strike last trading price was 78, which was 38.85 higher than the previous day. The implied volatity was 24.41, the open interest changed by 31 which increased total open position to 66
On 20 Apr HINDUNILVR was trading at 2231.50. The strike last trading price was 38.3, which was -2.700000000000003 lower than the previous day. The implied volatity was 25.11, the open interest changed by -2 which decreased total open position to 36
On 17 Apr HINDUNILVR was trading at 2240.80. The strike last trading price was 41, which was 19.6 higher than the previous day. The implied volatity was 23.86, the open interest changed by 4 which increased total open position to 40
On 16 Apr HINDUNILVR was trading at 2139.10. The strike last trading price was 21.4, which was 0 lower than the previous day. The implied volatity was 24.22, the open interest changed by 0 which decreased total open position to 36
On 15 Apr HINDUNILVR was trading at 2157.60. The strike last trading price was 21.4, which was 3.3999999999999986 higher than the previous day. The implied volatity was 24.22, the open interest changed by 2 which increased total open position to 36
On 13 Apr HINDUNILVR was trading at 2127.20. The strike last trading price was 18, which was -5.449999999999999 lower than the previous day. The implied volatity was 24.9, the open interest changed by 1 which increased total open position to 34
On 10 Apr HINDUNILVR was trading at 2155.30. The strike last trading price was 24.85, which was 4.400000000000002 higher than the previous day. The implied volatity was 23.61, the open interest changed by -5 which decreased total open position to 32
On 9 Apr HINDUNILVR was trading at 2133.20. The strike last trading price was 20.45, which was -5.3 lower than the previous day. The implied volatity was 23.62, the open interest changed by 15 which increased total open position to 36
On 8 Apr HINDUNILVR was trading at 2145.60. The strike last trading price was 24, which was 4.75 higher than the previous day. The implied volatity was 23.47, the open interest changed by 14 which increased total open position to 21
On 7 Apr HINDUNILVR was trading at 2110.60. The strike last trading price was 20, which was 5.2 higher than the previous day. The implied volatity was 24.25, the open interest changed by 6 which increased total open position to 8
On 6 Apr HINDUNILVR was trading at 2084.80. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Apr HINDUNILVR was trading at 2065.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Apr HINDUNILVR was trading at 2064.70. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Mar HINDUNILVR was trading at 2055.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Mar HINDUNILVR was trading at 2074.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Mar HINDUNILVR was trading at 2134.80. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Mar HINDUNILVR was trading at 2085.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Mar HINDUNILVR was trading at 2052.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Mar HINDUNILVR was trading at 2082.70. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar HINDUNILVR was trading at 2077.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Mar HINDUNILVR was trading at 2135.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar HINDUNILVR was trading at 2158.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Mar HINDUNILVR was trading at 2175.70. 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 13 Mar HINDUNILVR was trading at 2160.00. 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 12 Mar HINDUNILVR was trading at 2136.90. 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 11 Mar HINDUNILVR was trading at 2161.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar HINDUNILVR was trading at 2190.20. 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 9 Mar HINDUNILVR was trading at 2194.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.97, the open interest changed by 0 which decreased total open position to 0
On 6 Mar HINDUNILVR was trading at 2225.70. 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 5 Mar HINDUNILVR was trading at 2255.00. 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 4 Mar HINDUNILVR was trading at 2261.30. 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 2 Mar HINDUNILVR was trading at 2320.60. 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 27 Feb HINDUNILVR was trading at 2338.10. 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 26-May-2026 (27d) 2320 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.53
Vega: 0.03
Theta: -1.03
Gamma: 0.00225
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 28 Apr | 2289.50 | 81.75 | 15.299999999999997 | 27.77 | 532 | 52 | 320 |
| 27 Apr | 2328.30 | 67.3 | 0.04999999999999716 | 28.8 | 207 | 30 | 267 |
| 24 Apr | 2327.30 | 66.95 | 14.450000000000003 | 27.03 | 262 | 185 | 238 |
| 23 Apr | 2366.40 | 54 | 3.1499999999999986 | 26.97 | 6 | 3 | 53 |
| 22 Apr | 2368.80 | 47.6 | -44.4 | 26.31 | 70 | 49 | 51 |
| 21 Apr | 2310.70 | 92 | 20.900000000000006 | 34.61 | 2 | 1 | 1 |
| 20 Apr | 2231.50 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 2240.80 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 2139.10 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 2157.60 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 2127.20 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 2155.30 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Apr | 2133.20 | 71.1 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 2145.60 | 71.1 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 2110.60 | 71.1 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 2084.80 | - | - | - | 0 | 0 | 0 |
| 2 Apr | 2065.30 | - | - | - | 0 | 0 | 0 |
| 1 Apr | 2064.70 | - | - | - | 0 | 0 | 0 |
| 30 Mar | 2055.20 | - | - | - | 0 | 0 | 0 |
| 27 Mar | 2074.40 | - | - | - | 0 | 0 | 0 |
| 25 Mar | 2134.80 | - | - | - | 0 | 0 | 0 |
| 24 Mar | 2085.00 | - | - | - | 0 | 0 | 0 |
| 23 Mar | 2052.20 | - | - | - | 0 | 0 | 0 |
| 20 Mar | 2082.70 | - | - | - | 0 | 0 | 0 |
| 19 Mar | 2077.30 | - | - | - | 0 | 0 | 0 |
| 18 Mar | 2135.30 | - | - | - | 0 | 0 | 0 |
| 17 Mar | 2158.20 | - | - | - | 0 | 0 | 0 |
| 16 Mar | 2175.70 | 71.1 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 2160.00 | 71.1 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 2136.90 | 71.1 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 2161.40 | - | - | - | 0 | 0 | 0 |
| 10 Mar | 2190.20 | 71.1 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 2194.60 | 71.1 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 2225.70 | 71.1 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 2255.00 | 71.1 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 2261.30 | 71.1 | 0 | 0.18 | 0 | 0 | 0 |
| 2 Mar | 2320.60 | 71.1 | 0 | 1.41 | 0 | 0 | 0 |
| 27 Feb | 2338.10 | 71.1 | 0 | 1.69 | 0 | 0 | 0 |
For Hindustan Unilever Ltd. - strike price 2320 expiring on 26MAY2026
Delta for 2320 PE is -0.53
Historical price for 2320 PE is as follows
On 28 Apr HINDUNILVR was trading at 2289.50. The strike last trading price was 81.75, which was 15.299999999999997 higher than the previous day. The implied volatity was 27.77, the open interest changed by 52 which increased total open position to 320
On 27 Apr HINDUNILVR was trading at 2328.30. The strike last trading price was 67.3, which was 0.04999999999999716 higher than the previous day. The implied volatity was 28.8, the open interest changed by 30 which increased total open position to 267
On 24 Apr HINDUNILVR was trading at 2327.30. The strike last trading price was 66.95, which was 14.450000000000003 higher than the previous day. The implied volatity was 27.03, the open interest changed by 185 which increased total open position to 238
On 23 Apr HINDUNILVR was trading at 2366.40. The strike last trading price was 54, which was 3.1499999999999986 higher than the previous day. The implied volatity was 26.97, the open interest changed by 3 which increased total open position to 53
On 22 Apr HINDUNILVR was trading at 2368.80. The strike last trading price was 47.6, which was -44.4 lower than the previous day. The implied volatity was 26.31, the open interest changed by 49 which increased total open position to 51
On 21 Apr HINDUNILVR was trading at 2310.70. The strike last trading price was 92, which was 20.900000000000006 higher than the previous day. The implied volatity was 34.61, the open interest changed by 1 which increased total open position to 1
On 20 Apr HINDUNILVR was trading at 2231.50. 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 17 Apr HINDUNILVR was trading at 2240.80. 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 16 Apr HINDUNILVR was trading at 2139.10. 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 15 Apr HINDUNILVR was trading at 2157.60. 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 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 -, 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 71.1, 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 8 Apr HINDUNILVR was trading at 2145.60. The strike last trading price was 71.1, 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 Apr HINDUNILVR was trading at 2110.60. The strike last trading price was 71.1, 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 6 Apr HINDUNILVR was trading at 2084.80. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Apr HINDUNILVR was trading at 2065.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Apr HINDUNILVR was trading at 2064.70. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Mar HINDUNILVR was trading at 2055.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Mar HINDUNILVR was trading at 2074.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Mar HINDUNILVR was trading at 2134.80. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Mar HINDUNILVR was trading at 2085.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Mar HINDUNILVR was trading at 2052.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Mar HINDUNILVR was trading at 2082.70. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar HINDUNILVR was trading at 2077.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Mar HINDUNILVR was trading at 2135.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar HINDUNILVR was trading at 2158.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Mar HINDUNILVR was trading at 2175.70. The strike last trading price was 71.1, 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 Mar HINDUNILVR was trading at 2160.00. The strike last trading price was 71.1, 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 Mar HINDUNILVR was trading at 2136.90. The strike last trading price was 71.1, 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 Mar HINDUNILVR was trading at 2161.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar HINDUNILVR was trading at 2190.20. The strike last trading price was 71.1, 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 Mar HINDUNILVR was trading at 2194.60. The strike last trading price was 71.1, 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 6 Mar HINDUNILVR was trading at 2225.70. The strike last trading price was 71.1, 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 5 Mar HINDUNILVR was trading at 2255.00. The strike last trading price was 71.1, 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 4 Mar HINDUNILVR was trading at 2261.30. The strike last trading price was 71.1, which was 0 lower than the previous day. The implied volatity was 0.18, the open interest changed by 0 which decreased total open position to 0
On 2 Mar HINDUNILVR was trading at 2320.60. The strike last trading price was 71.1, which was 0 lower than the previous day. The implied volatity was 1.41, the open interest changed by 0 which decreased total open position to 0
On 27 Feb HINDUNILVR was trading at 2338.10. The strike last trading price was 71.1, which was 0 lower than the previous day. The implied volatity was 1.69, the open interest changed by 0 which decreased total open position to 0
