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 2380 CE
Delta: 0.26 Vega: 1.78 Theta: -0.85 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2306.50	13.55 ₹ 4,065	-3.1 -930.00	16.23	1,484 4,45,200	-78 -23,400	1,236 3,70,800
8 Dec	2314.00	17.4 ₹ 5,220	-9.65 -2895.00	15.86	3,022 9,06,600	660 1,98,000	1,336 4,00,800
5 Dec	2422.00	27 ₹ 8,100	-58.35 -17505.00	15.18	9,265 27,79,500	663 1,98,900	693 2,07,900
4 Dec	2462.20	84.7 ₹ 25,410	23.3 6990.00	-	9 2,700	-1 -300	30 9,000
3 Dec	2448.00	60.8 ₹ 18,240	-36.5 -10950.00	-	84 25,200	-18 -5,400	32 9,600
2 Dec	2477.80	97.3 ₹ 29,190	0.95 285.00	-	23 6,900	-8 -2,400	51 15,300
1 Dec	2464.50	96.9 ₹ 29,070	19.4 5820.00	-	0 0	-3 -900	0 0
28 Nov	2466.60	96.9 ₹ 29,070	19.4 5820.00	-	8 2,400	-3 -900	59 17,700
27 Nov	2451.70	77.5 ₹ 23,250	14.75 4425.00	-	25 7,500	-1 -300	63 18,900
26 Nov	2425.20	64.1 ₹ 19,230	13.15 3945.00	-	97 29,100	16 4,800	64 19,200
25 Nov	2414.10	47.45 ₹ 14,235	-17.2 -5160.00	-	79 23,700	9 2,700	48 14,400
24 Nov	2424.20	62 ₹ 18,600	-11.6 -3480.00	-	83 24,900	26 7,800	37 11,100
21 Nov	2433.70	73.6 ₹ 22,080	-3.05 -915.00	-	13 3,900	3 900	10 3,000
20 Nov	2428.40	76.65 ₹ 22,995	-103.75 -31125.00	6.54	7 2,100	6 1,800	6 1,800
19 Nov	2441.60	180.4 ₹ 54,120	0 0.00	-	0 0	0 0	0 0
18 Nov	2404.00	180.4 ₹ 54,120	0 0.00	-	0 0	0 0	0 0
17 Nov	2425.00	180.4 ₹ 54,120	0 0.00	-	0 0	0 0	0 0

14 Nov	2427.70	180.4 ₹ 54,120	0 0.00	-	0 0	0 0	0 0
13 Nov	2407.60	180.4 ₹ 54,120	0 0.00	-	0 0	0 0	0 0
12 Nov	2424.50	180.4 ₹ 54,120	0 0.00	-	0 0	0 0	0 0
11 Nov	2427.50	180.4 ₹ 54,120	0 0.00	-	0 0	0 0	0 0
10 Nov	2408.80	180.4 ₹ 54,120	0 0.00	-	0 0	0 0	0 0
7 Nov	2414.00	180.4 ₹ 54,120	0 0.00	-	0 0	0 0	0 0
4 Nov	2445.70	180.4 ₹ 54,120	0 0.00	-	0 0	0 0	0 0
3 Nov	2460.00	180.4 ₹ 54,120	0 0.00	-	0 0	0 0	0 0
31 Oct	2465.50	180.4 ₹ 54,120	0 0.00	-	0 0	0 0	0 0
30 Oct	2469.60	180.4 ₹ 54,120	0 0.00	-	0 0	0 0	0 0
29 Oct	2488.10	180.4 ₹ 54,120	0 0.00	-	0 0	0 0	0 0

For Hindustan Unilever Ltd. - strike price 2380 expiring on 30DEC2025

Delta for 2380 CE is 0.26

Historical price for 2380 CE is as follows

On 9 Dec HINDUNILVR was trading at 2306.50. The strike last trading price was 13.55, which was -3.1 lower than the previous day. The implied volatity was 16.23, the open interest changed by -78 which decreased total open position to 1236

On 8 Dec HINDUNILVR was trading at 2314.00. The strike last trading price was 17.4, which was -9.65 lower than the previous day. The implied volatity was 15.86, the open interest changed by 660 which increased total open position to 1336

On 5 Dec HINDUNILVR was trading at 2422.00. The strike last trading price was 27, which was -58.35 lower than the previous day. The implied volatity was 15.18, the open interest changed by 663 which increased total open position to 693

On 4 Dec HINDUNILVR was trading at 2462.20. The strike last trading price was 84.7, which was 23.3 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 30

On 3 Dec HINDUNILVR was trading at 2448.00. The strike last trading price was 60.8, which was -36.5 lower than the previous day. The implied volatity was -, the open interest changed by -18 which decreased total open position to 32

On 2 Dec HINDUNILVR was trading at 2477.80. The strike last trading price was 97.3, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 51

On 1 Dec HINDUNILVR was trading at 2464.50. The strike last trading price was 96.9, which was 19.4 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0

On 28 Nov HINDUNILVR was trading at 2466.60. The strike last trading price was 96.9, which was 19.4 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 59

On 27 Nov HINDUNILVR was trading at 2451.70. The strike last trading price was 77.5, which was 14.75 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 63

On 26 Nov HINDUNILVR was trading at 2425.20. The strike last trading price was 64.1, which was 13.15 higher than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 64

On 25 Nov HINDUNILVR was trading at 2414.10. The strike last trading price was 47.45, which was -17.2 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 48

On 24 Nov HINDUNILVR was trading at 2424.20. The strike last trading price was 62, which was -11.6 lower than the previous day. The implied volatity was -, the open interest changed by 26 which increased total open position to 37

On 21 Nov HINDUNILVR was trading at 2433.70. The strike last trading price was 73.6, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 10

On 20 Nov HINDUNILVR was trading at 2428.40. The strike last trading price was 76.65, which was -103.75 lower than the previous day. The implied volatity was 6.54, the open interest changed by 6 which increased total open position to 6

On 19 Nov HINDUNILVR was trading at 2441.60. The strike last trading price was 180.4, 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 18 Nov HINDUNILVR was trading at 2404.00. The strike last trading price was 180.4, 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 17 Nov HINDUNILVR was trading at 2425.00. The strike last trading price was 180.4, 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 14 Nov HINDUNILVR was trading at 2427.70. The strike last trading price was 180.4, 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 13 Nov HINDUNILVR was trading at 2407.60. The strike last trading price was 180.4, 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 12 Nov HINDUNILVR was trading at 2424.50. The strike last trading price was 180.4, 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 11 Nov HINDUNILVR was trading at 2427.50. The strike last trading price was 180.4, 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 10 Nov HINDUNILVR was trading at 2408.80. The strike last trading price was 180.4, 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 7 Nov HINDUNILVR was trading at 2414.00. The strike last trading price was 180.4, 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 4 Nov HINDUNILVR was trading at 2445.70. The strike last trading price was 180.4, 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 Nov HINDUNILVR was trading at 2460.00. The strike last trading price was 180.4, 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 31 Oct HINDUNILVR was trading at 2465.50. The strike last trading price was 180.4, 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 30 Oct HINDUNILVR was trading at 2469.60. The strike last trading price was 180.4, 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 29 Oct HINDUNILVR was trading at 2488.10. The strike last trading price was 180.4, 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

HINDUNILVR 30DEC2025 2380 PE
Delta: -0.74 Vega: 1.80 Theta: -0.22 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2306.50	75.6 ₹ 22,680	4.4 1320.00	16.62	59 17,700	5 1,500	206 61,800
8 Dec	2314.00	70.45 ₹ 21,135	9.4 2820.00	18.49	184 55,200	27 8,100	202 60,600
5 Dec	2422.00	61.4 ₹ 18,420	61.35 18405.00	20.03	9,391 28,17,300	-1,545 -4,63,500	172 51,600
4 Dec	2462.20	0.05 ₹ 15	-1.5 -450.00	5.95	6,387 19,16,100	773 2,31,900	1,685 5,05,500
3 Dec	2448.00	2.3 ₹ 690	1.15 345.00	8.87	10,818 32,45,400	-254 -76,200	914 2,74,200
2 Dec	2477.80	1.15 ₹ 345	-1.7 -510.00	9.83	1,803 5,40,900	181 54,300	1,165 3,49,500
1 Dec	2464.50	3.1 ₹ 930	0.25 75.00	10.79	2,169 6,50,700	-2 -600	982 2,94,600
28 Nov	2466.60	2.7 ₹ 810	-2.45 -735.00	10.73	1,940 5,82,000	253 75,900	983 2,94,900
27 Nov	2451.70	4.95 ₹ 1,485	-3.6 -1080.00	11.41	3,680 11,04,000	153 45,900	726 2,17,800
26 Nov	2425.20	8.5 ₹ 2,550	-3.9 -1170.00	10.91	1,529 4,58,700	348 1,04,400	578 1,73,400
25 Nov	2414.10	14 ₹ 4,200	4.35 1305.00	11.68	938 2,81,400	92 27,600	221 66,300
24 Nov	2424.20	10.6 ₹ 3,180	-9.05 -2715.00	11.14	314 94,200	124 37,200	125 37,500
21 Nov	2433.70	19.65 ₹ 5,895	-18.7 -5610.00	16.46	1 300	0 0	0 0
20 Nov	2428.40	38.35 ₹ 11,505	0 0.00	2.50	0 0	0 0	0 0
19 Nov	2441.60	38.35 ₹ 11,505	0 0.00	2.95	0 0	0 0	0 0
18 Nov	2404.00	38.35 ₹ 11,505	0 0.00	1.84	0 0	0 0	0 0
17 Nov	2425.00	38.35 ₹ 11,505	0 0.00	2.32	0 0	0 0	0 0
14 Nov	2427.70	38.35 ₹ 11,505	0 0.00	2.44	0 0	0 0	0 0
13 Nov	2407.60	38.35 ₹ 11,505	0 0.00	1.95	0 0	0 0	0 0
12 Nov	2424.50	38.35 ₹ 11,505	0 0.00	2.27	0 0	0 0	0 0
11 Nov	2427.50	38.35 ₹ 11,505	0 0.00	2.50	0 0	0 0	0 0
10 Nov	2408.80	38.35 ₹ 11,505	0 0.00	1.97	0 0	0 0	0 0
7 Nov	2414.00	38.35 ₹ 11,505	0 0.00	2.08	0 0	0 0	0 0
4 Nov	2445.70	38.35 ₹ 11,505	0 0.00	2.81	0 0	0 0	0 0
3 Nov	2460.00	38.35 ₹ 11,505	0 0.00	3.23	0 0	0 0	0 0
31 Oct	2465.50	38.35 ₹ 11,505	0 0.00	-	0 0	0 0	0 0
30 Oct	2469.60	38.35 ₹ 11,505	0 0.00	3.44	0 0	0 0	0 0
29 Oct	2488.10	38.35 ₹ 11,505	0 0.00	3.93	0 0	0 0	0 0

For Hindustan Unilever Ltd. - strike price 2380 expiring on 30DEC2025

Delta for 2380 PE is -0.74

Historical price for 2380 PE is as follows

On 9 Dec HINDUNILVR was trading at 2306.50. The strike last trading price was 75.6, which was 4.4 higher than the previous day. The implied volatity was 16.62, the open interest changed by 5 which increased total open position to 206

On 8 Dec HINDUNILVR was trading at 2314.00. The strike last trading price was 70.45, which was 9.4 higher than the previous day. The implied volatity was 18.49, the open interest changed by 27 which increased total open position to 202

On 5 Dec HINDUNILVR was trading at 2422.00. The strike last trading price was 61.4, which was 61.35 higher than the previous day. The implied volatity was 20.03, the open interest changed by -1545 which decreased total open position to 172

On 4 Dec HINDUNILVR was trading at 2462.20. The strike last trading price was 0.05, which was -1.5 lower than the previous day. The implied volatity was 5.95, the open interest changed by 773 which increased total open position to 1685

On 3 Dec HINDUNILVR was trading at 2448.00. The strike last trading price was 2.3, which was 1.15 higher than the previous day. The implied volatity was 8.87, the open interest changed by -254 which decreased total open position to 914

On 2 Dec HINDUNILVR was trading at 2477.80. The strike last trading price was 1.15, which was -1.7 lower than the previous day. The implied volatity was 9.83, the open interest changed by 181 which increased total open position to 1165

On 1 Dec HINDUNILVR was trading at 2464.50. The strike last trading price was 3.1, which was 0.25 higher than the previous day. The implied volatity was 10.79, the open interest changed by -2 which decreased total open position to 982

On 28 Nov HINDUNILVR was trading at 2466.60. The strike last trading price was 2.7, which was -2.45 lower than the previous day. The implied volatity was 10.73, the open interest changed by 253 which increased total open position to 983

On 27 Nov HINDUNILVR was trading at 2451.70. The strike last trading price was 4.95, which was -3.6 lower than the previous day. The implied volatity was 11.41, the open interest changed by 153 which increased total open position to 726

On 26 Nov HINDUNILVR was trading at 2425.20. The strike last trading price was 8.5, which was -3.9 lower than the previous day. The implied volatity was 10.91, the open interest changed by 348 which increased total open position to 578

On 25 Nov HINDUNILVR was trading at 2414.10. The strike last trading price was 14, which was 4.35 higher than the previous day. The implied volatity was 11.68, the open interest changed by 92 which increased total open position to 221

On 24 Nov HINDUNILVR was trading at 2424.20. The strike last trading price was 10.6, which was -9.05 lower than the previous day. The implied volatity was 11.14, the open interest changed by 124 which increased total open position to 125

On 21 Nov HINDUNILVR was trading at 2433.70. The strike last trading price was 19.65, which was -18.7 lower than the previous day. The implied volatity was 16.46, the open interest changed by 0 which decreased total open position to 0

On 20 Nov HINDUNILVR was trading at 2428.40. The strike last trading price was 38.35, which was 0 lower than the previous day. The implied volatity was 2.50, 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 38.35, which was 0 lower than the previous day. The implied volatity was 2.95, 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 38.35, which was 0 lower than the previous day. The implied volatity was 1.84, 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 38.35, which was 0 lower than the previous day. The implied volatity was 2.32, 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 38.35, which was 0 lower than the previous day. The implied volatity was 2.44, 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 38.35, which was 0 lower than the previous day. The implied volatity was 1.95, 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 38.35, which was 0 lower than the previous day. The implied volatity was 2.27, 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 38.35, which was 0 lower than the previous day. The implied volatity was 2.50, 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 38.35, 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 7 Nov HINDUNILVR was trading at 2414.00. The strike last trading price was 38.35, which was 0 lower than the previous day. The implied volatity was 2.08, 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 38.35, which was 0 lower than the previous day. The implied volatity was 2.81, 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 38.35, which was 0 lower than the previous day. The implied volatity was 3.23, 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 38.35, 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 38.35, which was 0 lower than the previous day. The implied volatity was 3.44, 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 38.35, which was 0 lower than the previous day. The implied volatity was 3.93, 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