HINDUNILVR

Hindustan Unilever Ltd.

2336.9 -125.30 (-5.09%)

L: 2286.7 H: 2422

Back to Option Chain

Historical option data for HINDUNILVR
05 Dec 2025 02:47 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 2360 CE
Delta: 0.48 Vega: 2.44 Theta: -1.04 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	2336.00	33.7 ₹ 10,110	-64.3 -19290.00	15.23	10,423 31,26,900	1,014 3,04,200	1,047 3,14,100
4 Dec	2462.20	98 ₹ 29,400	-23.8 -7140.00	-	4 1,200	1 300	33 9,900
3 Dec	2448.00	121.8 ₹ 36,540	-0.05 -15.00	23.04	1 300	0 0	33 9,900
2 Dec	2477.80	121.85 ₹ 36,555	12.15 3645.00	-	0 0	-1 -300	0 0
1 Dec	2464.50	121.85 ₹ 36,555	12.15 3645.00	13.51	40 12,000	-1 -300	33 9,900
28 Nov	2466.60	109.7 ₹ 32,910	9.4 2820.00	-	6 1,800	-1 -300	34 10,200
27 Nov	2451.70	100.3 ₹ 30,090	20.55 6165.00	-	16 4,800	4 1,200	36 10,800
26 Nov	2425.20	80.45 ₹ 24,135	14 4200.00	-	76 22,800	11 3,300	32 9,600
25 Nov	2414.10	62.4 ₹ 18,720	-18.4 -5520.00	-	26 7,800	3 900	19 5,700
24 Nov	2424.20	77.55 ₹ 23,265	-14.2 -4260.00	-	40 12,000	4 1,200	16 4,800
21 Nov	2433.70	91.75 ₹ 27,525	0.75 225.00	-	10 3,000	2 600	12 3,600
20 Nov	2428.40	91 ₹ 27,300	-11.8 -3540.00	-	17 5,100	9 2,700	10 3,000
19 Nov	2441.60	102.8 ₹ 30,840	-128.75 -38625.00	-	1 300	0 0	0 0
18 Nov	2404.00	231.55 ₹ 69,465	0 0.00	-	0 0	0 0	0 0

17 Nov	2425.00	231.55 ₹ 69,465	0 0.00	-	0 0	0 0	0 0
14 Nov	2427.70	231.55 ₹ 69,465	0 0.00	-	0 0	0 0	0 0
13 Nov	2407.60	231.55 ₹ 69,465	0 0.00	-	0 0	0 0	0 0
12 Nov	2424.50	231.55 ₹ 69,465	0 0.00	-	0 0	0 0	0 0
11 Nov	2427.50	231.55 ₹ 69,465	0 0.00	-	0 0	0 0	0 0
10 Nov	2408.80	231.55 ₹ 69,465	0 0.00	-	0 0	0 0	0 0
7 Nov	2414.00	231.55 ₹ 69,465	0 0.00	-	0 0	0 0	0 0
4 Nov	2445.70	231.55 ₹ 69,465	0 0.00	-	0 0	0 0	0 0
3 Nov	2460.00	231.55 ₹ 69,465	0 0.00	-	0 0	0 0	0 0
31 Oct	2465.50	231.55 ₹ 69,465	0 0.00	-	0 0	0 0	0 0
30 Oct	2469.60	231.55 ₹ 69,465	0 0.00	-	0 0	0 0	0 0
29 Oct	2488.10	231.55 ₹ 69,465	0 0.00	-	0 0	0 0	0 0
16 Oct	2561.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	2528.90	0 ₹ 0	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
6 Oct	2541.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	2544.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Hindustan Unilever Ltd. - strike price 2360 expiring on 30DEC2025

Delta for 2360 CE is 0.48

Historical price for 2360 CE is as follows

On 5 Dec HINDUNILVR was trading at 2336.00. The strike last trading price was 33.7, which was -64.3 lower than the previous day. The implied volatity was 15.23, the open interest changed by 1014 which increased total open position to 1047

On 4 Dec HINDUNILVR was trading at 2462.20. The strike last trading price was 98, which was -23.8 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 33

On 3 Dec HINDUNILVR was trading at 2448.00. The strike last trading price was 121.8, which was -0.05 lower than the previous day. The implied volatity was 23.04, the open interest changed by 0 which decreased total open position to 33

On 2 Dec HINDUNILVR was trading at 2477.80. The strike last trading price was 121.85, which was 12.15 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 1 Dec HINDUNILVR was trading at 2464.50. The strike last trading price was 121.85, which was 12.15 higher than the previous day. The implied volatity was 13.51, the open interest changed by -1 which decreased total open position to 33

On 28 Nov HINDUNILVR was trading at 2466.60. The strike last trading price was 109.7, which was 9.4 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 34

On 27 Nov HINDUNILVR was trading at 2451.70. The strike last trading price was 100.3, which was 20.55 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 36

On 26 Nov HINDUNILVR was trading at 2425.20. The strike last trading price was 80.45, which was 14 higher than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 32

On 25 Nov HINDUNILVR was trading at 2414.10. The strike last trading price was 62.4, which was -18.4 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 19

On 24 Nov HINDUNILVR was trading at 2424.20. The strike last trading price was 77.55, which was -14.2 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 16

On 21 Nov HINDUNILVR was trading at 2433.70. The strike last trading price was 91.75, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 12

On 20 Nov HINDUNILVR was trading at 2428.40. The strike last trading price was 91, which was -11.8 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 10

On 19 Nov HINDUNILVR was trading at 2441.60. The strike last trading price was 102.8, which was -128.75 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 231.55, 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 231.55, 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 231.55, 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 231.55, 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 231.55, 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 231.55, 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 231.55, 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 231.55, 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 Nov HINDUNILVR was trading at 2445.70. The strike last trading price was 231.55, 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 Nov HINDUNILVR was trading at 2460.00. The strike last trading price was 231.55, 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 231.55, 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 Oct HINDUNILVR was trading at 2469.60. The strike last trading price was 231.55, 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 Oct HINDUNILVR was trading at 2488.10. The strike last trading price was 231.55, 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 Oct HINDUNILVR was trading at 2561.50. 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 10 Oct HINDUNILVR was trading at 2528.90. 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 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

On 6 Oct HINDUNILVR was trading at 2541.80. 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 3 Oct HINDUNILVR was trading at 2544.90. 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

HINDUNILVR 30DEC2025 2360 PE
Delta: -0.52 Vega: 2.44 Theta: -0.58 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	2336.00	50.3 ₹ 15,090	50.25 15075.00	18.92	11,277 33,83,100	-308 -92,400	484 1,45,200
4 Dec	2462.20	0.05 ₹ 15	-1 -300.00	6.83	2,462 7,38,600	-277 -83,100	798 2,39,400
3 Dec	2448.00	1.4 ₹ 420	0.65 195.00	9.45	6,708 20,12,400	-319 -95,700	1,076 3,22,800
2 Dec	2477.80	0.7 ₹ 210	-1.15 -345.00	10.33	1,109 3,32,700	163 48,900	1,396 4,18,800
1 Dec	2464.50	1.8 ₹ 540	-0.25 -75.00	10.99	2,173 6,51,900	-107 -32,100	1,227 3,68,100
28 Nov	2466.60	1.9 ₹ 570	-1.75 -525.00	11.34	1,558 4,67,400	248 74,400	1,333 3,99,900
27 Nov	2451.70	3.5 ₹ 1,050	-2.15 -645.00	11.93	3,127 9,38,100	278 83,400	1,083 3,24,900
26 Nov	2425.20	5.65 ₹ 1,695	-2.1 -630.00	11.10	1,815 5,44,500	225 67,500	795 2,38,500
25 Nov	2414.10	9.05 ₹ 2,715	2.85 855.00	11.54	1,517 4,55,100	174 52,200	584 1,75,200
24 Nov	2424.20	6.5 ₹ 1,950	-0.4 -120.00	11.25	641 1,92,300	-39 -11,700	414 1,24,200
21 Nov	2433.70	6.8 ₹ 2,040	-3 -900.00	12.39	494 1,48,200	112 33,600	452 1,35,600
20 Nov	2428.40	9.2 ₹ 2,760	0.7 210.00	12.68	590 1,77,000	-36 -10,800	339 1,01,700
19 Nov	2441.60	8.55 ₹ 2,565	-15.5 -4650.00	13.43	825 2,47,500	110 33,000	374 1,12,200
18 Nov	2404.00	24.15 ₹ 7,245	2.95 885.00	16.28	208 62,400	145 43,500	247 74,100
17 Nov	2425.00	21.35 ₹ 6,405	0.95 285.00	17.21	65 19,500	24 7,200	100 30,000
14 Nov	2427.70	20.15 ₹ 6,045	-6.15 -1845.00	16.42	92 27,600	-6 -1,800	76 22,800
13 Nov	2407.60	26.25 ₹ 7,875	4.9 1470.00	17.00	84 25,200	55 16,500	78 23,400
12 Nov	2424.50	21.35 ₹ 6,405	-3.65 -1095.00	16.63	7 2,100	1 300	29 8,700
11 Nov	2427.50	25 ₹ 7,500	-5.2 -1560.00	18.18	1 300	0 0	27 8,100
10 Nov	2408.80	30.2 ₹ 9,060	3.2 960.00	17.90	2 600	0 0	27 8,100
7 Nov	2414.00	27 ₹ 8,100	6.65 1995.00	17.24	9 2,700	8 2,400	27 8,100
4 Nov	2445.70	20.35 ₹ 6,105	-7.15 -2145.00	16.90	1 300	0 0	18 5,400
3 Nov	2460.00	27.5 ₹ 8,250	5.5 1650.00	20.51	8 2,400	5 1,500	17 5,100
31 Oct	2465.50	22 ₹ 6,600	0 0.00	-	1 300	0 0	11 3,300
30 Oct	2469.60	22 ₹ 6,600	4.95 1485.00	18.82	8 2,400	7 2,100	10 3,000
29 Oct	2488.10	17.05 ₹ 5,115	2.05 615.00	18.30	2 600	1 300	2 600
16 Oct	2561.50	19.55 ₹ 5,865	-10.45 -3135.00	22.07	1 300	0 0	1 300
10 Oct	2528.90	30 ₹ 9,000	-11.4 -3420.00	-	0 0	0 0	0 0
9 Oct	2517.60	30 ₹ 9,000	-11.4 -3420.00	-	0 0	1 300	0 0
7 Oct	2517.20	41.4 ₹ 12,420	0 0.00	-	0 0	0 0	0 0
6 Oct	2541.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	2544.90	0 ₹ 0	0 0.00	5.23	0 0	0 0	0 0

For Hindustan Unilever Ltd. - strike price 2360 expiring on 30DEC2025

Delta for 2360 PE is -0.52

Historical price for 2360 PE is as follows

On 5 Dec HINDUNILVR was trading at 2336.00. The strike last trading price was 50.3, which was 50.25 higher than the previous day. The implied volatity was 18.92, the open interest changed by -308 which decreased total open position to 484

On 4 Dec HINDUNILVR was trading at 2462.20. The strike last trading price was 0.05, which was -1 lower than the previous day. The implied volatity was 6.83, the open interest changed by -277 which decreased total open position to 798

On 3 Dec HINDUNILVR was trading at 2448.00. The strike last trading price was 1.4, which was 0.65 higher than the previous day. The implied volatity was 9.45, the open interest changed by -319 which decreased total open position to 1076

On 2 Dec HINDUNILVR was trading at 2477.80. The strike last trading price was 0.7, which was -1.15 lower than the previous day. The implied volatity was 10.33, the open interest changed by 163 which increased total open position to 1396

On 1 Dec HINDUNILVR was trading at 2464.50. The strike last trading price was 1.8, which was -0.25 lower than the previous day. The implied volatity was 10.99, the open interest changed by -107 which decreased total open position to 1227

On 28 Nov HINDUNILVR was trading at 2466.60. The strike last trading price was 1.9, which was -1.75 lower than the previous day. The implied volatity was 11.34, the open interest changed by 248 which increased total open position to 1333

On 27 Nov HINDUNILVR was trading at 2451.70. The strike last trading price was 3.5, which was -2.15 lower than the previous day. The implied volatity was 11.93, the open interest changed by 278 which increased total open position to 1083

On 26 Nov HINDUNILVR was trading at 2425.20. The strike last trading price was 5.65, which was -2.1 lower than the previous day. The implied volatity was 11.10, the open interest changed by 225 which increased total open position to 795

On 25 Nov HINDUNILVR was trading at 2414.10. The strike last trading price was 9.05, which was 2.85 higher than the previous day. The implied volatity was 11.54, the open interest changed by 174 which increased total open position to 584

On 24 Nov HINDUNILVR was trading at 2424.20. The strike last trading price was 6.5, which was -0.4 lower than the previous day. The implied volatity was 11.25, the open interest changed by -39 which decreased total open position to 414

On 21 Nov HINDUNILVR was trading at 2433.70. The strike last trading price was 6.8, which was -3 lower than the previous day. The implied volatity was 12.39, the open interest changed by 112 which increased total open position to 452

On 20 Nov HINDUNILVR was trading at 2428.40. The strike last trading price was 9.2, which was 0.7 higher than the previous day. The implied volatity was 12.68, the open interest changed by -36 which decreased total open position to 339

On 19 Nov HINDUNILVR was trading at 2441.60. The strike last trading price was 8.55, which was -15.5 lower than the previous day. The implied volatity was 13.43, the open interest changed by 110 which increased total open position to 374

On 18 Nov HINDUNILVR was trading at 2404.00. The strike last trading price was 24.15, which was 2.95 higher than the previous day. The implied volatity was 16.28, the open interest changed by 145 which increased total open position to 247

On 17 Nov HINDUNILVR was trading at 2425.00. The strike last trading price was 21.35, which was 0.95 higher than the previous day. The implied volatity was 17.21, the open interest changed by 24 which increased total open position to 100

On 14 Nov HINDUNILVR was trading at 2427.70. The strike last trading price was 20.15, which was -6.15 lower than the previous day. The implied volatity was 16.42, the open interest changed by -6 which decreased total open position to 76

On 13 Nov HINDUNILVR was trading at 2407.60. The strike last trading price was 26.25, which was 4.9 higher than the previous day. The implied volatity was 17.00, the open interest changed by 55 which increased total open position to 78

On 12 Nov HINDUNILVR was trading at 2424.50. The strike last trading price was 21.35, which was -3.65 lower than the previous day. The implied volatity was 16.63, the open interest changed by 1 which increased total open position to 29

On 11 Nov HINDUNILVR was trading at 2427.50. The strike last trading price was 25, which was -5.2 lower than the previous day. The implied volatity was 18.18, the open interest changed by 0 which decreased total open position to 27

On 10 Nov HINDUNILVR was trading at 2408.80. The strike last trading price was 30.2, which was 3.2 higher than the previous day. The implied volatity was 17.90, the open interest changed by 0 which decreased total open position to 27

On 7 Nov HINDUNILVR was trading at 2414.00. The strike last trading price was 27, which was 6.65 higher than the previous day. The implied volatity was 17.24, the open interest changed by 8 which increased total open position to 27

On 4 Nov HINDUNILVR was trading at 2445.70. The strike last trading price was 20.35, which was -7.15 lower than the previous day. The implied volatity was 16.90, the open interest changed by 0 which decreased total open position to 18

On 3 Nov HINDUNILVR was trading at 2460.00. The strike last trading price was 27.5, which was 5.5 higher than the previous day. The implied volatity was 20.51, the open interest changed by 5 which increased total open position to 17

On 31 Oct HINDUNILVR was trading at 2465.50. The strike last trading price was 22, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 30 Oct HINDUNILVR was trading at 2469.60. The strike last trading price was 22, which was 4.95 higher than the previous day. The implied volatity was 18.82, the open interest changed by 7 which increased total open position to 10

On 29 Oct HINDUNILVR was trading at 2488.10. The strike last trading price was 17.05, which was 2.05 higher than the previous day. The implied volatity was 18.30, the open interest changed by 1 which increased total open position to 2

On 16 Oct HINDUNILVR was trading at 2561.50. The strike last trading price was 19.55, which was -10.45 lower than the previous day. The implied volatity was 22.07, the open interest changed by 0 which decreased total open position to 1

On 10 Oct HINDUNILVR was trading at 2528.90. The strike last trading price was 30, which was -11.4 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 30, which was -11.4 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 7 Oct HINDUNILVR was trading at 2517.20. The strike last trading price was 41.4, 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 Oct HINDUNILVR was trading at 2544.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.23, 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

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