HINDUNILVR

Hindustan Unilever Ltd.

2372.6 -14.10 (-0.59%)

L: 2361 H: 2386

Back to Option Chain

Historical option data for HINDUNILVR
09 Jan 2026 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 27-JAN-2026 2340 CE
Delta: 0.69 Vega: 1.84 Theta: -1.25 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	2372.60	57.3 ₹ 17,190	-13.65 -4095.00	15.87	393 1,17,900	2 600	2,750 8,25,000
8 Jan	2386.70	70.5 ₹ 21,150	-1.2 -360.00	13.95	92 27,600	-1 -300	2,748 8,24,400
7 Jan	2399.40	66.25 ₹ 19,875	-29.9 -8970.00	9.95	146 43,800	-17 -5,100	2,750 8,25,000
6 Jan	2424.70	95.9 ₹ 28,770	31.15 9345.00	-	2,045 6,13,500	-59 -17,700	2,767 8,30,100
5 Jan	2384.10	65.6 ₹ 19,680	23.5 7050.00	11.04	3,554 10,66,200	-144 -43,200	2,827 8,48,100
2 Jan	2348.00	42.2 ₹ 12,660	9.35 2805.00	11.60	3,340 10,02,000	-132 -39,600	2,971 8,91,300
1 Jan	2323.00	33.6 ₹ 10,080	2.35 705.00	13.23	3,644 10,93,200	1,916 5,74,800	3,097 9,29,100
31 Dec	2315.90	33.05 ₹ 9,915	5 1500.00	14.24	2,718 8,15,400	851 2,55,300	1,210 3,63,000
30 Dec	2290.20	26.1 ₹ 7,830	-3.2 -960.00	15.75	648 1,94,400	64 19,200	359 1,07,700
29 Dec	2293.30	31.5 ₹ 9,450	3.65 1095.00	16.60	302 90,600	47 14,100	291 87,300
26 Dec	2285.40	28.05 ₹ 8,415	-1.3 -390.00	15.42	172 51,600	9 2,700	244 73,200
24 Dec	2282.20	29.4 ₹ 8,820	-7.2 -2160.00	16.02	176 52,800	55 16,500	235 70,500
23 Dec	2302.60	36.5 ₹ 10,950	4.55 1365.00	16.00	178 53,400	26 7,800	180 54,000
22 Dec	2289.50	31.5 ₹ 9,450	0.35 105.00	15.84	65 19,500	22 6,600	155 46,500
19 Dec	2280.00	31.15 ₹ 9,345	3.1 930.00	15.43	26 7,800	5 1,500	143 42,900
18 Dec	2265.50	28 ₹ 8,400	-3.25 -975.00	15.65	47 14,100	31 9,300	136 40,800
17 Dec	2275.60	31.25 ₹ 9,375	-6.3 -1890.00	15.32	19 5,700	10 3,000	105 31,500
16 Dec	2281.10	37 ₹ 11,100	-2.3 -690.00	16.73	44 13,200	27 8,100	95 28,500

15 Dec	2293.50	39.3 ₹ 11,790	6.95 2085.00	16.08	79 23,700	18 5,400	69 20,700
12 Dec	2260.60	32.3 ₹ 9,690	-18.7 -5610.00	16.17	75 22,500	39 11,700	53 15,900
11 Dec	2305.60	51 ₹ 15,300	2 600.00	15.59	2 600	0 0	16 4,800
10 Dec	2301.70	49 ₹ 14,700	-6 -1800.00	15.71	11 3,300	4 1,200	14 4,200
9 Dec	2306.50	55 ₹ 16,500	-6.2 -1860.00	16.59	3 900	1 300	9 2,700
8 Dec	2314.00	61.2 ₹ 18,360	-16.3 -4890.00	16.44	6 1,800	3 900	6 1,800
5 Dec	2422.00	79.95 ₹ 23,985	-65.25 -19575.00	17.28	4 1,200	2 600	2 600
3 Dec	2448.00	145.2 ₹ 43,560	0 0.00	-	0 0	0 0	0 0
2 Dec	2477.80	145.2 ₹ 43,560	0 0.00	-	0 0	0 0	0 0
28 Nov	2466.60	145.2 ₹ 43,560	0 0.00	-	0 0	0 0	0 0
27 Nov	2451.70	145.2 ₹ 43,560	0 0.00	-	0 0	0 0	0 0
26 Nov	2425.20	145.2 ₹ 43,560	0 0.00	-	0 0	0 0	0 0

For Hindustan Unilever Ltd. - strike price 2340 expiring on 27JAN2026

Delta for 2340 CE is 0.69

Historical price for 2340 CE is as follows

On 9 Jan HINDUNILVR was trading at 2372.60. The strike last trading price was 57.3, which was -13.65 lower than the previous day. The implied volatity was 15.87, the open interest changed by 2 which increased total open position to 2750

On 8 Jan HINDUNILVR was trading at 2386.70. The strike last trading price was 70.5, which was -1.2 lower than the previous day. The implied volatity was 13.95, the open interest changed by -1 which decreased total open position to 2748

On 7 Jan HINDUNILVR was trading at 2399.40. The strike last trading price was 66.25, which was -29.9 lower than the previous day. The implied volatity was 9.95, the open interest changed by -17 which decreased total open position to 2750

On 6 Jan HINDUNILVR was trading at 2424.70. The strike last trading price was 95.9, which was 31.15 higher than the previous day. The implied volatity was -, the open interest changed by -59 which decreased total open position to 2767

On 5 Jan HINDUNILVR was trading at 2384.10. The strike last trading price was 65.6, which was 23.5 higher than the previous day. The implied volatity was 11.04, the open interest changed by -144 which decreased total open position to 2827

On 2 Jan HINDUNILVR was trading at 2348.00. The strike last trading price was 42.2, which was 9.35 higher than the previous day. The implied volatity was 11.60, the open interest changed by -132 which decreased total open position to 2971

On 1 Jan HINDUNILVR was trading at 2323.00. The strike last trading price was 33.6, which was 2.35 higher than the previous day. The implied volatity was 13.23, the open interest changed by 1916 which increased total open position to 3097

On 31 Dec HINDUNILVR was trading at 2315.90. The strike last trading price was 33.05, which was 5 higher than the previous day. The implied volatity was 14.24, the open interest changed by 851 which increased total open position to 1210

On 30 Dec HINDUNILVR was trading at 2290.20. The strike last trading price was 26.1, which was -3.2 lower than the previous day. The implied volatity was 15.75, the open interest changed by 64 which increased total open position to 359

On 29 Dec HINDUNILVR was trading at 2293.30. The strike last trading price was 31.5, which was 3.65 higher than the previous day. The implied volatity was 16.60, the open interest changed by 47 which increased total open position to 291

On 26 Dec HINDUNILVR was trading at 2285.40. The strike last trading price was 28.05, which was -1.3 lower than the previous day. The implied volatity was 15.42, the open interest changed by 9 which increased total open position to 244

On 24 Dec HINDUNILVR was trading at 2282.20. The strike last trading price was 29.4, which was -7.2 lower than the previous day. The implied volatity was 16.02, the open interest changed by 55 which increased total open position to 235

On 23 Dec HINDUNILVR was trading at 2302.60. The strike last trading price was 36.5, which was 4.55 higher than the previous day. The implied volatity was 16.00, the open interest changed by 26 which increased total open position to 180

On 22 Dec HINDUNILVR was trading at 2289.50. The strike last trading price was 31.5, which was 0.35 higher than the previous day. The implied volatity was 15.84, the open interest changed by 22 which increased total open position to 155

On 19 Dec HINDUNILVR was trading at 2280.00. The strike last trading price was 31.15, which was 3.1 higher than the previous day. The implied volatity was 15.43, the open interest changed by 5 which increased total open position to 143

On 18 Dec HINDUNILVR was trading at 2265.50. The strike last trading price was 28, which was -3.25 lower than the previous day. The implied volatity was 15.65, the open interest changed by 31 which increased total open position to 136

On 17 Dec HINDUNILVR was trading at 2275.60. The strike last trading price was 31.25, which was -6.3 lower than the previous day. The implied volatity was 15.32, the open interest changed by 10 which increased total open position to 105

On 16 Dec HINDUNILVR was trading at 2281.10. The strike last trading price was 37, which was -2.3 lower than the previous day. The implied volatity was 16.73, the open interest changed by 27 which increased total open position to 95

On 15 Dec HINDUNILVR was trading at 2293.50. The strike last trading price was 39.3, which was 6.95 higher than the previous day. The implied volatity was 16.08, the open interest changed by 18 which increased total open position to 69

On 12 Dec HINDUNILVR was trading at 2260.60. The strike last trading price was 32.3, which was -18.7 lower than the previous day. The implied volatity was 16.17, the open interest changed by 39 which increased total open position to 53

On 11 Dec HINDUNILVR was trading at 2305.60. The strike last trading price was 51, which was 2 higher than the previous day. The implied volatity was 15.59, the open interest changed by 0 which decreased total open position to 16

On 10 Dec HINDUNILVR was trading at 2301.70. The strike last trading price was 49, which was -6 lower than the previous day. The implied volatity was 15.71, the open interest changed by 4 which increased total open position to 14

On 9 Dec HINDUNILVR was trading at 2306.50. The strike last trading price was 55, which was -6.2 lower than the previous day. The implied volatity was 16.59, the open interest changed by 1 which increased total open position to 9

On 8 Dec HINDUNILVR was trading at 2314.00. The strike last trading price was 61.2, which was -16.3 lower than the previous day. The implied volatity was 16.44, the open interest changed by 3 which increased total open position to 6

On 5 Dec HINDUNILVR was trading at 2422.00. The strike last trading price was 79.95, which was -65.25 lower than the previous day. The implied volatity was 17.28, the open interest changed by 2 which increased total open position to 2

On 3 Dec HINDUNILVR was trading at 2448.00. The strike last trading price was 145.2, 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 Dec HINDUNILVR was trading at 2477.80. The strike last trading price was 145.2, 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 Nov HINDUNILVR was trading at 2466.60. The strike last trading price was 145.2, 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 Nov HINDUNILVR was trading at 2451.70. The strike last trading price was 145.2, 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 26 Nov HINDUNILVR was trading at 2425.20. The strike last trading price was 145.2, 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 27JAN2026 2340 PE
Delta: -0.32 Vega: 1.87 Theta: -0.68 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	2372.60	18.8 ₹ 5,640	3.1 930.00	17.06	1,516 4,54,800	-62 -18,600	971 2,91,300
8 Jan	2386.70	15.05 ₹ 4,515	0.1 30.00	17.84	912 2,73,600	-113 -33,900	1,040 3,12,000
7 Jan	2399.40	17.35 ₹ 5,205	8.55 2565.00	18.79	921 2,76,300	41 12,300	1,152 3,45,600
6 Jan	2424.70	8.65 ₹ 2,595	-9.4 -2820.00	17.58	1,990 5,97,000	184 55,200	1,106 3,31,800
5 Jan	2384.10	17.6 ₹ 5,280	-11.6 -3480.00	17.61	2,097 6,29,100	142 42,600	926 2,77,800
2 Jan	2348.00	28.5 ₹ 8,550	-13.3 -3990.00	16.21	1,282 3,84,600	392 1,17,600	784 2,35,200
1 Jan	2323.00	40.15 ₹ 12,045	-7.6 -2280.00	16.57	523 1,56,900	143 42,900	381 1,14,300
31 Dec	2315.90	47.1 ₹ 14,130	-16.5 -4950.00	17.55	416 1,24,800	139 41,700	238 71,400
30 Dec	2290.20	65 ₹ 19,500	1.15 345.00	18.53	121 36,300	30 9,000	99 29,700
29 Dec	2293.30	60 ₹ 18,000	-8.65 -2595.00	17.75	50 15,000	39 11,700	68 20,400
26 Dec	2285.40	68 ₹ 20,400	2.25 675.00	18.62	13 3,900	10 3,000	28 8,400
24 Dec	2282.20	65.75 ₹ 19,725	8.05 2415.00	16.41	8 2,400	5 1,500	17 5,100
23 Dec	2302.60	57.45 ₹ 17,235	-20.55 -6165.00	16.49	9 2,700	5 1,500	11 3,300
22 Dec	2289.50	78 ₹ 23,400	-2 -600.00	-	0 0	0 0	6 1,800
19 Dec	2280.00	78 ₹ 23,400	-2 -600.00	-	0 0	0 0	6 1,800
18 Dec	2265.50	78 ₹ 23,400	-2 -600.00	17.20	1 300	0 0	5 1,500
17 Dec	2275.60	80 ₹ 24,000	-7 -2100.00	19.67	1 300	0 0	4 1,200
16 Dec	2281.10	87 ₹ 26,100	86.5 25950.00	-	0 0	0 0	4 1,200
15 Dec	2293.50	87 ₹ 26,100	86.5 25950.00	-	0 0	0 0	0 0
12 Dec	2260.60	87 ₹ 26,100	86.5 25950.00	18.38	5 1,500	3 900	3 900
11 Dec	2305.60	0.5 ₹ 150	0 0.00	-	0 0	0 0	0 0
10 Dec	2301.70	0.5 ₹ 150	0 0.00	-	0 0	0 0	0 0
9 Dec	2306.50	0.5 ₹ 150	0 0.00	-	0 0	0 0	0 0
8 Dec	2314.00	0.5 ₹ 150	0 0.00	-	0 0	0 0	0 0
5 Dec	2422.00	0.5 ₹ 150	0 0.00	1.10	0 0	0 0	0 0
3 Dec	2448.00	0.5 ₹ 150	-46.1 -13830.00	7.25	7 2,100	0 0	0 0
2 Dec	2477.80	46.6 ₹ 13,980	0 0.00	4.69	0 0	0 0	0 0
28 Nov	2466.60	46.6 ₹ 13,980	0 0.00	4.46	0 0	0 0	0 0
27 Nov	2451.70	46.6 ₹ 13,980	0 0.00	4.11	0 0	0 0	0 0
26 Nov	2425.20	46.6 ₹ 13,980	0 0.00	3.37	0 0	0 0	0 0

For Hindustan Unilever Ltd. - strike price 2340 expiring on 27JAN2026

Delta for 2340 PE is -0.32

Historical price for 2340 PE is as follows

On 9 Jan HINDUNILVR was trading at 2372.60. The strike last trading price was 18.8, which was 3.1 higher than the previous day. The implied volatity was 17.06, the open interest changed by -62 which decreased total open position to 971

On 8 Jan HINDUNILVR was trading at 2386.70. The strike last trading price was 15.05, which was 0.1 higher than the previous day. The implied volatity was 17.84, the open interest changed by -113 which decreased total open position to 1040

On 7 Jan HINDUNILVR was trading at 2399.40. The strike last trading price was 17.35, which was 8.55 higher than the previous day. The implied volatity was 18.79, the open interest changed by 41 which increased total open position to 1152

On 6 Jan HINDUNILVR was trading at 2424.70. The strike last trading price was 8.65, which was -9.4 lower than the previous day. The implied volatity was 17.58, the open interest changed by 184 which increased total open position to 1106

On 5 Jan HINDUNILVR was trading at 2384.10. The strike last trading price was 17.6, which was -11.6 lower than the previous day. The implied volatity was 17.61, the open interest changed by 142 which increased total open position to 926

On 2 Jan HINDUNILVR was trading at 2348.00. The strike last trading price was 28.5, which was -13.3 lower than the previous day. The implied volatity was 16.21, the open interest changed by 392 which increased total open position to 784

On 1 Jan HINDUNILVR was trading at 2323.00. The strike last trading price was 40.15, which was -7.6 lower than the previous day. The implied volatity was 16.57, the open interest changed by 143 which increased total open position to 381

On 31 Dec HINDUNILVR was trading at 2315.90. The strike last trading price was 47.1, which was -16.5 lower than the previous day. The implied volatity was 17.55, the open interest changed by 139 which increased total open position to 238

On 30 Dec HINDUNILVR was trading at 2290.20. The strike last trading price was 65, which was 1.15 higher than the previous day. The implied volatity was 18.53, the open interest changed by 30 which increased total open position to 99

On 29 Dec HINDUNILVR was trading at 2293.30. The strike last trading price was 60, which was -8.65 lower than the previous day. The implied volatity was 17.75, the open interest changed by 39 which increased total open position to 68

On 26 Dec HINDUNILVR was trading at 2285.40. The strike last trading price was 68, which was 2.25 higher than the previous day. The implied volatity was 18.62, the open interest changed by 10 which increased total open position to 28

On 24 Dec HINDUNILVR was trading at 2282.20. The strike last trading price was 65.75, which was 8.05 higher than the previous day. The implied volatity was 16.41, the open interest changed by 5 which increased total open position to 17

On 23 Dec HINDUNILVR was trading at 2302.60. The strike last trading price was 57.45, which was -20.55 lower than the previous day. The implied volatity was 16.49, the open interest changed by 5 which increased total open position to 11

On 22 Dec HINDUNILVR was trading at 2289.50. The strike last trading price was 78, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 19 Dec HINDUNILVR was trading at 2280.00. The strike last trading price was 78, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 18 Dec HINDUNILVR was trading at 2265.50. The strike last trading price was 78, which was -2 lower than the previous day. The implied volatity was 17.20, the open interest changed by 0 which decreased total open position to 5

On 17 Dec HINDUNILVR was trading at 2275.60. The strike last trading price was 80, which was -7 lower than the previous day. The implied volatity was 19.67, the open interest changed by 0 which decreased total open position to 4

On 16 Dec HINDUNILVR was trading at 2281.10. The strike last trading price was 87, which was 86.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 15 Dec HINDUNILVR was trading at 2293.50. The strike last trading price was 87, which was 86.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec HINDUNILVR was trading at 2260.60. The strike last trading price was 87, which was 86.5 higher than the previous day. The implied volatity was 18.38, the open interest changed by 3 which increased total open position to 3

On 11 Dec HINDUNILVR was trading at 2305.60. The strike last trading price was 0.5, 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 Dec HINDUNILVR was trading at 2301.70. The strike last trading price was 0.5, 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 Dec HINDUNILVR was trading at 2306.50. The strike last trading price was 0.5, 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 Dec HINDUNILVR was trading at 2314.00. The strike last trading price was 0.5, 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 Dec HINDUNILVR was trading at 2422.00. The strike last trading price was 0.5, which was 0 lower than the previous day. The implied volatity was 1.10, the open interest changed by 0 which decreased total open position to 0

On 3 Dec HINDUNILVR was trading at 2448.00. The strike last trading price was 0.5, which was -46.1 lower than the previous day. The implied volatity was 7.25, the open interest changed by 0 which decreased total open position to 0

On 2 Dec HINDUNILVR was trading at 2477.80. The strike last trading price was 46.6, which was 0 lower than the previous day. The implied volatity was 4.69, 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 46.6, which was 0 lower than the previous day. The implied volatity was 4.46, the open interest changed by 0 which decreased total open position to 0

On 27 Nov HINDUNILVR was trading at 2451.70. The strike last trading price was 46.6, which was 0 lower than the previous day. The implied volatity was 4.11, the open interest changed by 0 which decreased total open position to 0

On 26 Nov HINDUNILVR was trading at 2425.20. The strike last trading price was 46.6, which was 0 lower than the previous day. The implied volatity was 3.37, 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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD