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 2460 CE
Delta: 0.10 Vega: 0.95 Theta: -0.48 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2306.50	4.65 ₹ 1,395	-0.8 -240.00	18.73	567 1,70,100	121 36,300	555 1,66,500
8 Dec	2314.00	5.6 ₹ 1,680	-3.6 -1080.00	17.83	642 1,92,600	21 6,300	434 1,30,200

5 Dec	2422.00	9.35 ₹ 2,805	6.05 1815.00	16.87	2,988 8,96,400	-241 -72,300	413 1,23,900
4 Dec	2462.20	0.05 ₹ 15	-9.7 -2910.00	-	15,156 45,46,800	-311 -93,300	1,124 3,37,200
3 Dec	2448.00	5.95 ₹ 1,785	-25.5 -7650.00	2.31	22,352 67,05,600	119 35,700	1,458 4,37,400
2 Dec	2477.80	30.95 ₹ 9,285	3.1 930.00	-	2,736 8,20,800	-292 -87,600	1,353 4,05,900
1 Dec	2464.50	26.1 ₹ 7,830	-5.75 -1725.00	5.51	6,200 18,60,000	-874 -2,62,200	1,646 4,93,800
28 Nov	2466.60	32.2 ₹ 9,660	7.85 2355.00	3.25	8,500 25,50,000	-453 -1,35,900	2,524 7,57,200
27 Nov	2451.70	25.7 ₹ 7,710	8.6 2580.00	5.34	8,217 24,65,100	719 2,15,700	2,977 8,93,100
26 Nov	2425.20	17.8 ₹ 5,340	3.05 915.00	7.74	2,615 7,84,500	183 54,900	2,258 6,77,400
25 Nov	2414.10	14.1 ₹ 4,230	-5.8 -1740.00	8.28	2,508 7,52,400	198 59,400	2,071 6,21,300
24 Nov	2424.20	18.6 ₹ 5,580	-7 -2100.00	8.33	1,947 5,84,100	463 1,38,900	1,873 5,61,900
21 Nov	2433.70	25.85 ₹ 7,755	-2.65 -795.00	7.13	1,696 5,08,800	278 83,400	1,410 4,23,000
20 Nov	2428.40	29 ₹ 8,700	-4.2 -1260.00	9.67	1,313 3,93,900	280 84,000	1,128 3,38,400
19 Nov	2441.60	34 ₹ 10,200	-1.25 -375.00	8.61	1,713 5,13,900	618 1,85,400	848 2,54,400
18 Nov	2404.00	35.05 ₹ 10,515	-9.6 -2880.00	14.56	148 44,400	68 20,400	227 68,100
17 Nov	2425.00	44.7 ₹ 13,410	0.35 105.00	14.28	117 35,100	47 14,100	158 47,400
14 Nov	2427.70	44 ₹ 13,200	0 0.00	13.26	89 26,700	55 16,500	120 36,000
13 Nov	2407.60	44 ₹ 13,200	-3 -900.00	15.25	18 5,400	6 1,800	65 19,500
12 Nov	2424.50	47 ₹ 14,100	-1.9 -570.00	13.65	8 2,400	1 300	58 17,400
11 Nov	2427.50	49.6 ₹ 14,880	4.6 1380.00	13.41	38 11,400	3 900	58 17,400
10 Nov	2408.80	45 ₹ 13,500	-7.2 -2160.00	14.93	6 1,800	2 600	54 16,200
7 Nov	2414.00	52.2 ₹ 15,660	-4.5 -1350.00	-	0 0	0 0	0 0
6 Nov	2436.00	52.2 ₹ 15,660	-4.5 -1350.00	11.85	12 3,600	0 0	52 15,600
4 Nov	2445.70	56 ₹ 16,800	-11 -3300.00	11.71	17 5,100	11 3,300	51 15,300
3 Nov	2460.00	67 ₹ 20,100	-4.95 -1485.00	11.80	14 4,200	4 1,200	39 11,700
31 Oct	2465.50	71.95 ₹ 21,585	-5.55 -1665.00	-	47 14,100	31 9,300	36 10,800
30 Oct	2469.60	77.5 ₹ 23,250	-51.35 -15405.00	12.01	8 2,400	4 1,200	4 1,200
29 Oct	2488.10	128.85 ₹ 38,655	0 0.00	-	0 0	0 0	0 0

For Hindustan Unilever Ltd. - strike price 2460 expiring on 30DEC2025

Delta for 2460 CE is 0.10

Historical price for 2460 CE is as follows

On 9 Dec HINDUNILVR was trading at 2306.50. The strike last trading price was 4.65, which was -0.8 lower than the previous day. The implied volatity was 18.73, the open interest changed by 121 which increased total open position to 555

On 8 Dec HINDUNILVR was trading at 2314.00. The strike last trading price was 5.6, which was -3.6 lower than the previous day. The implied volatity was 17.83, the open interest changed by 21 which increased total open position to 434

On 5 Dec HINDUNILVR was trading at 2422.00. The strike last trading price was 9.35, which was 6.05 higher than the previous day. The implied volatity was 16.87, the open interest changed by -241 which decreased total open position to 413

On 4 Dec HINDUNILVR was trading at 2462.20. The strike last trading price was 0.05, which was -9.7 lower than the previous day. The implied volatity was -, the open interest changed by -311 which decreased total open position to 1124

On 3 Dec HINDUNILVR was trading at 2448.00. The strike last trading price was 5.95, which was -25.5 lower than the previous day. The implied volatity was 2.31, the open interest changed by 119 which increased total open position to 1458

On 2 Dec HINDUNILVR was trading at 2477.80. The strike last trading price was 30.95, which was 3.1 higher than the previous day. The implied volatity was -, the open interest changed by -292 which decreased total open position to 1353

On 1 Dec HINDUNILVR was trading at 2464.50. The strike last trading price was 26.1, which was -5.75 lower than the previous day. The implied volatity was 5.51, the open interest changed by -874 which decreased total open position to 1646

On 28 Nov HINDUNILVR was trading at 2466.60. The strike last trading price was 32.2, which was 7.85 higher than the previous day. The implied volatity was 3.25, the open interest changed by -453 which decreased total open position to 2524

On 27 Nov HINDUNILVR was trading at 2451.70. The strike last trading price was 25.7, which was 8.6 higher than the previous day. The implied volatity was 5.34, the open interest changed by 719 which increased total open position to 2977

On 26 Nov HINDUNILVR was trading at 2425.20. The strike last trading price was 17.8, which was 3.05 higher than the previous day. The implied volatity was 7.74, the open interest changed by 183 which increased total open position to 2258

On 25 Nov HINDUNILVR was trading at 2414.10. The strike last trading price was 14.1, which was -5.8 lower than the previous day. The implied volatity was 8.28, the open interest changed by 198 which increased total open position to 2071

On 24 Nov HINDUNILVR was trading at 2424.20. The strike last trading price was 18.6, which was -7 lower than the previous day. The implied volatity was 8.33, the open interest changed by 463 which increased total open position to 1873

On 21 Nov HINDUNILVR was trading at 2433.70. The strike last trading price was 25.85, which was -2.65 lower than the previous day. The implied volatity was 7.13, the open interest changed by 278 which increased total open position to 1410

On 20 Nov HINDUNILVR was trading at 2428.40. The strike last trading price was 29, which was -4.2 lower than the previous day. The implied volatity was 9.67, the open interest changed by 280 which increased total open position to 1128

On 19 Nov HINDUNILVR was trading at 2441.60. The strike last trading price was 34, which was -1.25 lower than the previous day. The implied volatity was 8.61, the open interest changed by 618 which increased total open position to 848

On 18 Nov HINDUNILVR was trading at 2404.00. The strike last trading price was 35.05, which was -9.6 lower than the previous day. The implied volatity was 14.56, the open interest changed by 68 which increased total open position to 227

On 17 Nov HINDUNILVR was trading at 2425.00. The strike last trading price was 44.7, which was 0.35 higher than the previous day. The implied volatity was 14.28, the open interest changed by 47 which increased total open position to 158

On 14 Nov HINDUNILVR was trading at 2427.70. The strike last trading price was 44, which was 0 lower than the previous day. The implied volatity was 13.26, the open interest changed by 55 which increased total open position to 120

On 13 Nov HINDUNILVR was trading at 2407.60. The strike last trading price was 44, which was -3 lower than the previous day. The implied volatity was 15.25, the open interest changed by 6 which increased total open position to 65

On 12 Nov HINDUNILVR was trading at 2424.50. The strike last trading price was 47, which was -1.9 lower than the previous day. The implied volatity was 13.65, the open interest changed by 1 which increased total open position to 58

On 11 Nov HINDUNILVR was trading at 2427.50. The strike last trading price was 49.6, which was 4.6 higher than the previous day. The implied volatity was 13.41, the open interest changed by 3 which increased total open position to 58

On 10 Nov HINDUNILVR was trading at 2408.80. The strike last trading price was 45, which was -7.2 lower than the previous day. The implied volatity was 14.93, the open interest changed by 2 which increased total open position to 54

On 7 Nov HINDUNILVR was trading at 2414.00. The strike last trading price was 52.2, which was -4.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Nov HINDUNILVR was trading at 2436.00. The strike last trading price was 52.2, which was -4.5 lower than the previous day. The implied volatity was 11.85, the open interest changed by 0 which decreased total open position to 52

On 4 Nov HINDUNILVR was trading at 2445.70. The strike last trading price was 56, which was -11 lower than the previous day. The implied volatity was 11.71, the open interest changed by 11 which increased total open position to 51

On 3 Nov HINDUNILVR was trading at 2460.00. The strike last trading price was 67, which was -4.95 lower than the previous day. The implied volatity was 11.80, the open interest changed by 4 which increased total open position to 39

On 31 Oct HINDUNILVR was trading at 2465.50. The strike last trading price was 71.95, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 31 which increased total open position to 36

On 30 Oct HINDUNILVR was trading at 2469.60. The strike last trading price was 77.5, which was -51.35 lower than the previous day. The implied volatity was 12.01, the open interest changed by 4 which increased total open position to 4

On 29 Oct HINDUNILVR was trading at 2488.10. The strike last trading price was 128.85, 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 2460 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2306.50	132.6 ₹ 39,780	-6.8 -2040.00	-	4 1,200	-1 -300	85 25,500
8 Dec	2314.00	139.9 ₹ 41,970	18.7 5610.00	23.19	58 17,400	-16 -4,800	86 25,800
5 Dec	2422.00	120.45 ₹ 36,135	118.8 35640.00	21.97	1,557 4,67,100	-168 -50,400	101 30,300
4 Dec	2462.20	0.05 ₹ 15	-18.9 -5670.00	1.51	10,573 31,71,900	-890 -2,67,000	375 1,12,500
3 Dec	2448.00	27 ₹ 8,100	16.5 4950.00	10.12	16,493 49,47,900	-600 -1,80,000	1,327 3,98,100
2 Dec	2477.80	10.65 ₹ 3,195	-8.75 -2625.00	8.78	4,897 14,69,100	117 35,100	1,947 5,84,100
1 Dec	2464.50	20.25 ₹ 6,075	3 900.00	10.36	11,679 35,03,700	-392 -1,17,600	1,830 5,49,000
28 Nov	2466.60	16.35 ₹ 4,905	-12.3 -3690.00	10.12	3,996 11,98,800	661 1,98,300	2,221 6,66,300
27 Nov	2451.70	27.3 ₹ 8,190	-16.05 -4815.00	12.00	2,833 8,49,900	732 2,19,600	1,553 4,65,900
26 Nov	2425.20	42.65 ₹ 12,795	-13.15 -3945.00	12.61	333 99,900	52 15,600	821 2,46,300
25 Nov	2414.10	59.2 ₹ 17,760	15.05 4515.00	15.13	327 98,100	12 3,600	771 2,31,300
24 Nov	2424.20	47.55 ₹ 14,265	5.5 1650.00	13.02	737 2,21,100	184 55,200	759 2,27,700
21 Nov	2433.70	42.05 ₹ 12,615	-5.3 -1590.00	14.18	150 45,000	27 8,100	575 1,72,500
20 Nov	2428.40	46.15 ₹ 13,845	3.8 1140.00	13.71	362 1,08,600	27 8,100	548 1,64,400
19 Nov	2441.60	42.1 ₹ 12,630	-28.45 -8535.00	14.57	823 2,46,900	329 98,700	522 1,56,600
18 Nov	2404.00	71.05 ₹ 21,315	9.35 2805.00	17.14	141 42,300	82 24,600	193 57,900
17 Nov	2425.00	60.75 ₹ 18,225	0.6 180.00	17.40	101 30,300	72 21,600	108 32,400
14 Nov	2427.70	59.5 ₹ 17,850	-11.5 -3450.00	17.20	29 8,700	23 6,900	35 10,500
13 Nov	2407.60	71 ₹ 21,300	10.45 3135.00	17.39	2 600	1 300	12 3,600
12 Nov	2424.50	59.6 ₹ 17,880	-6.35 -1905.00	16.29	13 3,900	10 3,000	10 3,000
11 Nov	2427.50	65.95 ₹ 19,785	0 0.00	0.15	0 0	0 0	0 0
10 Nov	2408.80	65.95 ₹ 19,785	0 0.00	-	0 0	0 0	0 0
7 Nov	2414.00	65.95 ₹ 19,785	0 0.00	-	0 0	0 0	0 0
6 Nov	2436.00	65.95 ₹ 19,785	0 0.00	0.51	0 0	0 0	0 0
4 Nov	2445.70	65.95 ₹ 19,785	0 0.00	0.65	0 0	0 0	0 0
3 Nov	2460.00	65.95 ₹ 19,785	0 0.00	1.13	0 0	0 0	0 0
31 Oct	2465.50	65.95 ₹ 19,785	0 0.00	-	0 0	0 0	0 0
30 Oct	2469.60	65.95 ₹ 19,785	0 0.00	1.45	0 0	0 0	0 0
29 Oct	2488.10	65.95 ₹ 19,785	0 0.00	1.86	0 0	0 0	0 0

For Hindustan Unilever Ltd. - strike price 2460 expiring on 30DEC2025

Delta for 2460 PE is -

Historical price for 2460 PE is as follows

On 9 Dec HINDUNILVR was trading at 2306.50. The strike last trading price was 132.6, which was -6.8 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 85

On 8 Dec HINDUNILVR was trading at 2314.00. The strike last trading price was 139.9, which was 18.7 higher than the previous day. The implied volatity was 23.19, the open interest changed by -16 which decreased total open position to 86

On 5 Dec HINDUNILVR was trading at 2422.00. The strike last trading price was 120.45, which was 118.8 higher than the previous day. The implied volatity was 21.97, the open interest changed by -168 which decreased total open position to 101

On 4 Dec HINDUNILVR was trading at 2462.20. The strike last trading price was 0.05, which was -18.9 lower than the previous day. The implied volatity was 1.51, the open interest changed by -890 which decreased total open position to 375

On 3 Dec HINDUNILVR was trading at 2448.00. The strike last trading price was 27, which was 16.5 higher than the previous day. The implied volatity was 10.12, the open interest changed by -600 which decreased total open position to 1327

On 2 Dec HINDUNILVR was trading at 2477.80. The strike last trading price was 10.65, which was -8.75 lower than the previous day. The implied volatity was 8.78, the open interest changed by 117 which increased total open position to 1947

On 1 Dec HINDUNILVR was trading at 2464.50. The strike last trading price was 20.25, which was 3 higher than the previous day. The implied volatity was 10.36, the open interest changed by -392 which decreased total open position to 1830

On 28 Nov HINDUNILVR was trading at 2466.60. The strike last trading price was 16.35, which was -12.3 lower than the previous day. The implied volatity was 10.12, the open interest changed by 661 which increased total open position to 2221

On 27 Nov HINDUNILVR was trading at 2451.70. The strike last trading price was 27.3, which was -16.05 lower than the previous day. The implied volatity was 12.00, the open interest changed by 732 which increased total open position to 1553

On 26 Nov HINDUNILVR was trading at 2425.20. The strike last trading price was 42.65, which was -13.15 lower than the previous day. The implied volatity was 12.61, the open interest changed by 52 which increased total open position to 821

On 25 Nov HINDUNILVR was trading at 2414.10. The strike last trading price was 59.2, which was 15.05 higher than the previous day. The implied volatity was 15.13, the open interest changed by 12 which increased total open position to 771

On 24 Nov HINDUNILVR was trading at 2424.20. The strike last trading price was 47.55, which was 5.5 higher than the previous day. The implied volatity was 13.02, the open interest changed by 184 which increased total open position to 759

On 21 Nov HINDUNILVR was trading at 2433.70. The strike last trading price was 42.05, which was -5.3 lower than the previous day. The implied volatity was 14.18, the open interest changed by 27 which increased total open position to 575

On 20 Nov HINDUNILVR was trading at 2428.40. The strike last trading price was 46.15, which was 3.8 higher than the previous day. The implied volatity was 13.71, the open interest changed by 27 which increased total open position to 548

On 19 Nov HINDUNILVR was trading at 2441.60. The strike last trading price was 42.1, which was -28.45 lower than the previous day. The implied volatity was 14.57, the open interest changed by 329 which increased total open position to 522

On 18 Nov HINDUNILVR was trading at 2404.00. The strike last trading price was 71.05, which was 9.35 higher than the previous day. The implied volatity was 17.14, the open interest changed by 82 which increased total open position to 193

On 17 Nov HINDUNILVR was trading at 2425.00. The strike last trading price was 60.75, which was 0.6 higher than the previous day. The implied volatity was 17.40, the open interest changed by 72 which increased total open position to 108

On 14 Nov HINDUNILVR was trading at 2427.70. The strike last trading price was 59.5, which was -11.5 lower than the previous day. The implied volatity was 17.20, the open interest changed by 23 which increased total open position to 35

On 13 Nov HINDUNILVR was trading at 2407.60. The strike last trading price was 71, which was 10.45 higher than the previous day. The implied volatity was 17.39, the open interest changed by 1 which increased total open position to 12

On 12 Nov HINDUNILVR was trading at 2424.50. The strike last trading price was 59.6, which was -6.35 lower than the previous day. The implied volatity was 16.29, the open interest changed by 10 which increased total open position to 10

On 11 Nov HINDUNILVR was trading at 2427.50. The strike last trading price was 65.95, which was 0 lower than the previous day. The implied volatity was 0.15, 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 65.95, 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 65.95, 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 Nov HINDUNILVR was trading at 2436.00. The strike last trading price was 65.95, which was 0 lower than the previous day. The implied volatity was 0.51, 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 65.95, which was 0 lower than the previous day. The implied volatity was 0.65, 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 65.95, which was 0 lower than the previous day. The implied volatity was 1.13, 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 65.95, 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 65.95, which was 0 lower than the previous day. The implied volatity was 1.45, 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 65.95, which was 0 lower than the previous day. The implied volatity was 1.86, 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