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 2500 CE
Delta: 0.06 Vega: 0.69 Theta: -0.37 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2306.50	3.05 ₹ 915	-0.4 -120.00	20.31	1,360 4,08,000	151 45,300	1,735 5,20,500
8 Dec	2314.00	3.5 ₹ 1,050	-2 -600.00	19.20	2,193 6,57,900	332 99,600	1,579 4,73,700
5 Dec	2422.00	5.75 ₹ 1,725	5.65 1695.00	18.00	6,561 19,68,300	-2,744 -8,23,200	1,170 3,51,000
4 Dec	2462.20	0.05 ₹ 15	-2.5 -750.00	1.29	27,718 83,15,400	-3,128 -9,38,400	4,133 12,39,900
3 Dec	2448.00	1.45 ₹ 435	-10.35 -3105.00	4.65	48,471 1,45,41,300	556 1,66,800	7,296 21,88,800
2 Dec	2477.80	10.95 ₹ 3,285	0.15 45.00	5.00	12,302 36,90,600	-634 -1,90,200	6,740 20,22,000
1 Dec	2464.50	10.65 ₹ 3,195	-4.4 -1320.00	7.00	26,359 79,07,700	1,222 3,66,600	7,365 22,09,500

28 Nov	2466.60	14.95 ₹ 4,485	1.95 585.00	6.46	13,289 39,86,700	85 25,500	6,113 18,33,900
27 Nov	2451.70	13.75 ₹ 4,125	4.6 1380.00	7.87	10,405 31,21,500	296 88,800	6,026 18,07,800
26 Nov	2425.20	9.5 ₹ 2,850	0.8 240.00	9.32	5,998 17,99,400	266 79,800	5,731 17,19,300
25 Nov	2414.10	8.1 ₹ 2,430	-3.35 -1005.00	9.97	5,594 16,78,200	930 2,79,000	5,427 16,28,100
24 Nov	2424.20	10.55 ₹ 3,165	-4.55 -1365.00	9.89	3,827 11,48,100	760 2,28,000	4,472 13,41,600
21 Nov	2433.70	15.25 ₹ 4,575	-2.1 -630.00	9.04	5,356 16,06,800	740 2,22,000	3,711 11,13,300
20 Nov	2428.40	17.5 ₹ 5,250	-2.45 -735.00	10.85	3,489 10,46,700	1,269 3,80,700	2,971 8,91,300
19 Nov	2441.60	20.2 ₹ 6,060	-3.3 -990.00	9.87	3,204 9,61,200	635 1,90,500	1,697 5,09,100
18 Nov	2404.00	23 ₹ 6,900	-7.35 -2205.00	15.02	579 1,73,700	110 33,000	1,058 3,17,400
17 Nov	2425.00	30 ₹ 9,000	-0.95 -285.00	14.72	860 2,58,000	40 12,000	946 2,83,800
14 Nov	2427.70	31 ₹ 9,300	1.65 495.00	14.27	767 2,30,100	327 98,100	905 2,71,500
13 Nov	2407.60	29.45 ₹ 8,835	-4.25 -1275.00	15.34	497 1,49,100	182 54,600	580 1,74,000
12 Nov	2424.50	34 ₹ 10,200	-0.45 -135.00	15.06	196 58,800	81 24,300	388 1,16,400
11 Nov	2427.50	34.7 ₹ 10,410	2.2 660.00	14.24	97 29,100	19 5,700	308 92,400
10 Nov	2408.80	32.5 ₹ 9,750	-0.25 -75.00	15.70	61 18,300	16 4,800	290 87,000
7 Nov	2414.00	33.15 ₹ 9,945	-2.45 -735.00	14.41	109 32,700	36 10,800	272 81,600
6 Nov	2436.00	35.5 ₹ 10,650	-6.1 -1830.00	12.40	76 22,800	34 10,200	234 70,200
4 Nov	2445.70	40.3 ₹ 12,090	-8.95 -2685.00	12.73	42 12,600	11 3,300	199 59,700
3 Nov	2460.00	49.9 ₹ 14,970	-4.9 -1470.00	13.03	55 16,500	25 7,500	189 56,700
31 Oct	2465.50	54.55 ₹ 16,365	-4.4 -1320.00	-	195 58,500	125 37,500	164 49,200
30 Oct	2469.60	58.95 ₹ 17,685	-14.15 -4245.00	13.20	67 20,100	29 8,700	38 11,400
29 Oct	2488.10	73.1 ₹ 21,930	-33.85 -10155.00	13.67	9 2,700	8 2,400	8 2,400

For Hindustan Unilever Ltd. - strike price 2500 expiring on 30DEC2025

Delta for 2500 CE is 0.06

Historical price for 2500 CE is as follows

On 9 Dec HINDUNILVR was trading at 2306.50. The strike last trading price was 3.05, which was -0.4 lower than the previous day. The implied volatity was 20.31, the open interest changed by 151 which increased total open position to 1735

On 8 Dec HINDUNILVR was trading at 2314.00. The strike last trading price was 3.5, which was -2 lower than the previous day. The implied volatity was 19.20, the open interest changed by 332 which increased total open position to 1579

On 5 Dec HINDUNILVR was trading at 2422.00. The strike last trading price was 5.75, which was 5.65 higher than the previous day. The implied volatity was 18.00, the open interest changed by -2744 which decreased total open position to 1170

On 4 Dec HINDUNILVR was trading at 2462.20. The strike last trading price was 0.05, which was -2.5 lower than the previous day. The implied volatity was 1.29, the open interest changed by -3128 which decreased total open position to 4133

On 3 Dec HINDUNILVR was trading at 2448.00. The strike last trading price was 1.45, which was -10.35 lower than the previous day. The implied volatity was 4.65, the open interest changed by 556 which increased total open position to 7296

On 2 Dec HINDUNILVR was trading at 2477.80. The strike last trading price was 10.95, which was 0.15 higher than the previous day. The implied volatity was 5.00, the open interest changed by -634 which decreased total open position to 6740

On 1 Dec HINDUNILVR was trading at 2464.50. The strike last trading price was 10.65, which was -4.4 lower than the previous day. The implied volatity was 7.00, the open interest changed by 1222 which increased total open position to 7365

On 28 Nov HINDUNILVR was trading at 2466.60. The strike last trading price was 14.95, which was 1.95 higher than the previous day. The implied volatity was 6.46, the open interest changed by 85 which increased total open position to 6113

On 27 Nov HINDUNILVR was trading at 2451.70. The strike last trading price was 13.75, which was 4.6 higher than the previous day. The implied volatity was 7.87, the open interest changed by 296 which increased total open position to 6026

On 26 Nov HINDUNILVR was trading at 2425.20. The strike last trading price was 9.5, which was 0.8 higher than the previous day. The implied volatity was 9.32, the open interest changed by 266 which increased total open position to 5731

On 25 Nov HINDUNILVR was trading at 2414.10. The strike last trading price was 8.1, which was -3.35 lower than the previous day. The implied volatity was 9.97, the open interest changed by 930 which increased total open position to 5427

On 24 Nov HINDUNILVR was trading at 2424.20. The strike last trading price was 10.55, which was -4.55 lower than the previous day. The implied volatity was 9.89, the open interest changed by 760 which increased total open position to 4472

On 21 Nov HINDUNILVR was trading at 2433.70. The strike last trading price was 15.25, which was -2.1 lower than the previous day. The implied volatity was 9.04, the open interest changed by 740 which increased total open position to 3711

On 20 Nov HINDUNILVR was trading at 2428.40. The strike last trading price was 17.5, which was -2.45 lower than the previous day. The implied volatity was 10.85, the open interest changed by 1269 which increased total open position to 2971

On 19 Nov HINDUNILVR was trading at 2441.60. The strike last trading price was 20.2, which was -3.3 lower than the previous day. The implied volatity was 9.87, the open interest changed by 635 which increased total open position to 1697

On 18 Nov HINDUNILVR was trading at 2404.00. The strike last trading price was 23, which was -7.35 lower than the previous day. The implied volatity was 15.02, the open interest changed by 110 which increased total open position to 1058

On 17 Nov HINDUNILVR was trading at 2425.00. The strike last trading price was 30, which was -0.95 lower than the previous day. The implied volatity was 14.72, the open interest changed by 40 which increased total open position to 946

On 14 Nov HINDUNILVR was trading at 2427.70. The strike last trading price was 31, which was 1.65 higher than the previous day. The implied volatity was 14.27, the open interest changed by 327 which increased total open position to 905

On 13 Nov HINDUNILVR was trading at 2407.60. The strike last trading price was 29.45, which was -4.25 lower than the previous day. The implied volatity was 15.34, the open interest changed by 182 which increased total open position to 580

On 12 Nov HINDUNILVR was trading at 2424.50. The strike last trading price was 34, which was -0.45 lower than the previous day. The implied volatity was 15.06, the open interest changed by 81 which increased total open position to 388

On 11 Nov HINDUNILVR was trading at 2427.50. The strike last trading price was 34.7, which was 2.2 higher than the previous day. The implied volatity was 14.24, the open interest changed by 19 which increased total open position to 308

On 10 Nov HINDUNILVR was trading at 2408.80. The strike last trading price was 32.5, which was -0.25 lower than the previous day. The implied volatity was 15.70, the open interest changed by 16 which increased total open position to 290

On 7 Nov HINDUNILVR was trading at 2414.00. The strike last trading price was 33.15, which was -2.45 lower than the previous day. The implied volatity was 14.41, the open interest changed by 36 which increased total open position to 272

On 6 Nov HINDUNILVR was trading at 2436.00. The strike last trading price was 35.5, which was -6.1 lower than the previous day. The implied volatity was 12.40, the open interest changed by 34 which increased total open position to 234

On 4 Nov HINDUNILVR was trading at 2445.70. The strike last trading price was 40.3, which was -8.95 lower than the previous day. The implied volatity was 12.73, the open interest changed by 11 which increased total open position to 199

On 3 Nov HINDUNILVR was trading at 2460.00. The strike last trading price was 49.9, which was -4.9 lower than the previous day. The implied volatity was 13.03, the open interest changed by 25 which increased total open position to 189

On 31 Oct HINDUNILVR was trading at 2465.50. The strike last trading price was 54.55, which was -4.4 lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 164

On 30 Oct HINDUNILVR was trading at 2469.60. The strike last trading price was 58.95, which was -14.15 lower than the previous day. The implied volatity was 13.20, the open interest changed by 29 which increased total open position to 38

On 29 Oct HINDUNILVR was trading at 2488.10. The strike last trading price was 73.1, which was -33.85 lower than the previous day. The implied volatity was 13.67, the open interest changed by 8 which increased total open position to 8

HINDUNILVR 30DEC2025 2500 PE
Delta: -0.91 Vega: 0.87 Theta: 0.16 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2306.50	185.5 ₹ 55,650	4.5 1350.00	22.60	93 27,900	79 23,700	281 84,300
8 Dec	2314.00	181 ₹ 54,300	21.9 6570.00	28.42	11 3,300	1 300	201 60,300
5 Dec	2422.00	157.15 ₹ 47,145	121.15 36345.00	24.62	1,489 4,46,700	-125 -37,500	200 60,000
4 Dec	2462.20	25.15 ₹ 7,545	-28.35 -8505.00	5.42	831 2,49,300	-194 -58,200	327 98,100
3 Dec	2448.00	63 ₹ 18,900	32.7 9810.00	14.90	2,595 7,78,500	-344 -1,03,200	794 2,38,200
2 Dec	2477.80	30.9 ₹ 9,270	-11.7 -3510.00	10.17	1,540 4,62,000	-89 -26,700	1,145 3,43,500
1 Dec	2464.50	44 ₹ 13,200	3.35 1005.00	11.61	1,969 5,90,700	1 300	1,251 3,75,300
28 Nov	2466.60	38.3 ₹ 11,490	-17.4 -5220.00	11.28	1,175 3,52,500	-36 -10,800	1,249 3,74,700
27 Nov	2451.70	55 ₹ 16,500	-20.35 -6105.00	14.47	792 2,37,600	-121 -36,300	1,285 3,85,500
26 Nov	2425.20	73.95 ₹ 22,185	-14.4 -4320.00	14.97	119 35,700	29 8,700	1,406 4,21,800
25 Nov	2414.10	90.7 ₹ 27,210	16.8 5040.00	17.14	387 1,16,100	207 62,100	1,373 4,11,900
24 Nov	2424.20	77.5 ₹ 23,250	7.9 2370.00	14.69	648 1,94,400	256 76,800	1,139 3,41,700
21 Nov	2433.70	68.4 ₹ 20,520	-5 -1500.00	15.58	507 1,52,100	86 25,800	880 2,64,000
20 Nov	2428.40	73 ₹ 21,900	4.7 1410.00	14.83	402 1,20,600	159 47,700	790 2,37,000
19 Nov	2441.60	68.25 ₹ 20,475	-29.7 -8910.00	16.09	474 1,42,200	154 46,200	629 1,88,700
18 Nov	2404.00	98 ₹ 29,400	11.2 3360.00	17.67	106 31,800	70 21,000	472 1,41,600
17 Nov	2425.00	86.95 ₹ 26,085	0.95 285.00	18.42	153 45,900	109 32,700	399 1,19,700
14 Nov	2427.70	86 ₹ 25,800	-12.25 -3675.00	17.99	80 24,000	64 19,200	289 86,700
13 Nov	2407.60	98.3 ₹ 29,490	9.8 2940.00	18.67	110 33,000	87 26,100	225 67,500
12 Nov	2424.50	88.5 ₹ 26,550	1.45 435.00	18.07	48 14,400	40 12,000	137 41,100
11 Nov	2427.50	87.05 ₹ 26,115	-10.45 -3135.00	18.76	15 4,500	7 2,100	92 27,600
10 Nov	2408.80	97 ₹ 29,100	0.9 270.00	17.94	18 5,400	5 1,500	84 25,200
7 Nov	2414.00	95.55 ₹ 28,665	1.6 480.00	18.72	24 7,200	12 3,600	77 23,100
6 Nov	2436.00	93.5 ₹ 28,050	4.3 1290.00	21.48	35 10,500	26 7,800	63 18,900
4 Nov	2445.70	92 ₹ 27,600	8 2400.00	21.57	7 2,100	3 900	37 11,100
3 Nov	2460.00	84 ₹ 25,200	4 1200.00	21.50	1 300	0 0	33 9,900
31 Oct	2465.50	80 ₹ 24,000	2 600.00	-	31 9,300	17 5,100	31 9,300
30 Oct	2469.60	78 ₹ 23,400	10.1 3030.00	20.81	12 3,600	10 3,000	13 3,900
29 Oct	2488.10	67.6 ₹ 20,280	-16 -4800.00	20.33	3 900	0 0	0 0

For Hindustan Unilever Ltd. - strike price 2500 expiring on 30DEC2025

Delta for 2500 PE is -0.91

Historical price for 2500 PE is as follows

On 9 Dec HINDUNILVR was trading at 2306.50. The strike last trading price was 185.5, which was 4.5 higher than the previous day. The implied volatity was 22.60, the open interest changed by 79 which increased total open position to 281

On 8 Dec HINDUNILVR was trading at 2314.00. The strike last trading price was 181, which was 21.9 higher than the previous day. The implied volatity was 28.42, the open interest changed by 1 which increased total open position to 201

On 5 Dec HINDUNILVR was trading at 2422.00. The strike last trading price was 157.15, which was 121.15 higher than the previous day. The implied volatity was 24.62, the open interest changed by -125 which decreased total open position to 200

On 4 Dec HINDUNILVR was trading at 2462.20. The strike last trading price was 25.15, which was -28.35 lower than the previous day. The implied volatity was 5.42, the open interest changed by -194 which decreased total open position to 327

On 3 Dec HINDUNILVR was trading at 2448.00. The strike last trading price was 63, which was 32.7 higher than the previous day. The implied volatity was 14.90, the open interest changed by -344 which decreased total open position to 794

On 2 Dec HINDUNILVR was trading at 2477.80. The strike last trading price was 30.9, which was -11.7 lower than the previous day. The implied volatity was 10.17, the open interest changed by -89 which decreased total open position to 1145

On 1 Dec HINDUNILVR was trading at 2464.50. The strike last trading price was 44, which was 3.35 higher than the previous day. The implied volatity was 11.61, the open interest changed by 1 which increased total open position to 1251

On 28 Nov HINDUNILVR was trading at 2466.60. The strike last trading price was 38.3, which was -17.4 lower than the previous day. The implied volatity was 11.28, the open interest changed by -36 which decreased total open position to 1249

On 27 Nov HINDUNILVR was trading at 2451.70. The strike last trading price was 55, which was -20.35 lower than the previous day. The implied volatity was 14.47, the open interest changed by -121 which decreased total open position to 1285

On 26 Nov HINDUNILVR was trading at 2425.20. The strike last trading price was 73.95, which was -14.4 lower than the previous day. The implied volatity was 14.97, the open interest changed by 29 which increased total open position to 1406

On 25 Nov HINDUNILVR was trading at 2414.10. The strike last trading price was 90.7, which was 16.8 higher than the previous day. The implied volatity was 17.14, the open interest changed by 207 which increased total open position to 1373

On 24 Nov HINDUNILVR was trading at 2424.20. The strike last trading price was 77.5, which was 7.9 higher than the previous day. The implied volatity was 14.69, the open interest changed by 256 which increased total open position to 1139

On 21 Nov HINDUNILVR was trading at 2433.70. The strike last trading price was 68.4, which was -5 lower than the previous day. The implied volatity was 15.58, the open interest changed by 86 which increased total open position to 880

On 20 Nov HINDUNILVR was trading at 2428.40. The strike last trading price was 73, which was 4.7 higher than the previous day. The implied volatity was 14.83, the open interest changed by 159 which increased total open position to 790

On 19 Nov HINDUNILVR was trading at 2441.60. The strike last trading price was 68.25, which was -29.7 lower than the previous day. The implied volatity was 16.09, the open interest changed by 154 which increased total open position to 629

On 18 Nov HINDUNILVR was trading at 2404.00. The strike last trading price was 98, which was 11.2 higher than the previous day. The implied volatity was 17.67, the open interest changed by 70 which increased total open position to 472

On 17 Nov HINDUNILVR was trading at 2425.00. The strike last trading price was 86.95, which was 0.95 higher than the previous day. The implied volatity was 18.42, the open interest changed by 109 which increased total open position to 399

On 14 Nov HINDUNILVR was trading at 2427.70. The strike last trading price was 86, which was -12.25 lower than the previous day. The implied volatity was 17.99, the open interest changed by 64 which increased total open position to 289

On 13 Nov HINDUNILVR was trading at 2407.60. The strike last trading price was 98.3, which was 9.8 higher than the previous day. The implied volatity was 18.67, the open interest changed by 87 which increased total open position to 225

On 12 Nov HINDUNILVR was trading at 2424.50. The strike last trading price was 88.5, which was 1.45 higher than the previous day. The implied volatity was 18.07, the open interest changed by 40 which increased total open position to 137

On 11 Nov HINDUNILVR was trading at 2427.50. The strike last trading price was 87.05, which was -10.45 lower than the previous day. The implied volatity was 18.76, the open interest changed by 7 which increased total open position to 92

On 10 Nov HINDUNILVR was trading at 2408.80. The strike last trading price was 97, which was 0.9 higher than the previous day. The implied volatity was 17.94, the open interest changed by 5 which increased total open position to 84

On 7 Nov HINDUNILVR was trading at 2414.00. The strike last trading price was 95.55, which was 1.6 higher than the previous day. The implied volatity was 18.72, the open interest changed by 12 which increased total open position to 77

On 6 Nov HINDUNILVR was trading at 2436.00. The strike last trading price was 93.5, which was 4.3 higher than the previous day. The implied volatity was 21.48, the open interest changed by 26 which increased total open position to 63

On 4 Nov HINDUNILVR was trading at 2445.70. The strike last trading price was 92, which was 8 higher than the previous day. The implied volatity was 21.57, the open interest changed by 3 which increased total open position to 37

On 3 Nov HINDUNILVR was trading at 2460.00. The strike last trading price was 84, which was 4 higher than the previous day. The implied volatity was 21.50, the open interest changed by 0 which decreased total open position to 33

On 31 Oct HINDUNILVR was trading at 2465.50. The strike last trading price was 80, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 31

On 30 Oct HINDUNILVR was trading at 2469.60. The strike last trading price was 78, which was 10.1 higher than the previous day. The implied volatity was 20.81, the open interest changed by 10 which increased total open position to 13

On 29 Oct HINDUNILVR was trading at 2488.10. The strike last trading price was 67.6, which was -16 lower than the previous day. The implied volatity was 20.33, 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