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 2540 CE
Delta: 0.04 Vega: 0.52 Theta: -0.30 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2306.50	2.2 ₹ 660	-0.05 -15.00	22.08	235 70,500	57 17,100	220 66,000
8 Dec	2314.00	2.3 ₹ 690	-1.1 -330.00	20.61	329 98,700	-4 -1,200	162 48,600
5 Dec	2422.00	3.5 ₹ 1,050	3.45 1035.00	18.98	1,388 4,16,400	-907 -2,72,100	161 48,300
4 Dec	2462.20	0.05 ₹ 15	-0.7 -210.00	3.70	5,029 15,08,700	-547 -1,64,100	1,088 3,26,400
3 Dec	2448.00	0.65 ₹ 195	-3.2 -960.00	6.60	15,754 47,26,200	-518 -1,55,400	1,628 4,88,400
2 Dec	2477.80	3.2 ₹ 960	-0.35 -105.00	6.22	5,264 15,79,200	307 92,100	2,035 6,10,500
1 Dec	2464.50	3.65 ₹ 1,095	-3.25 -975.00	7.80	7,124 21,37,200	397 1,19,100	1,716 5,14,800
28 Nov	2466.60	6.75 ₹ 2,025	0.2 60.00	8.09	3,122 9,36,600	341 1,02,300	1,322 3,96,600
27 Nov	2451.70	6.9 ₹ 2,070	2.15 645.00	9.22	3,941 11,82,300	223 66,900	982 2,94,600
26 Nov	2425.20	5 ₹ 1,500	0.05 15.00	10.42	1,578 4,73,400	173 51,900	761 2,28,300

25 Nov	2414.10	4.4 ₹ 1,320	-1.95 -585.00	11.10	1,082 3,24,600	85 25,500	581 1,74,300
24 Nov	2424.20	5.85 ₹ 1,755	-2.7 -810.00	11.03	939 2,81,700	111 33,300	507 1,52,100
21 Nov	2433.70	8.35 ₹ 2,505	-1.45 -435.00	10.12	555 1,66,500	124 37,200	390 1,17,000
20 Nov	2428.40	10.3 ₹ 3,090	-1.2 -360.00	11.77	270 81,000	-4 -1,200	265 79,500
19 Nov	2441.60	11.7 ₹ 3,510	-3.6 -1080.00	10.84	498 1,49,400	149 44,700	267 80,100
18 Nov	2404.00	15.2 ₹ 4,560	-5.05 -1515.00	15.67	137 41,100	96 28,800	116 34,800
17 Nov	2425.00	20.25 ₹ 6,075	-67.4 -20220.00	15.39	20 6,000	18 5,400	18 5,400
14 Nov	2427.70	87.65 ₹ 26,295	0 0.00	2.40	0 0	0 0	0 0
13 Nov	2407.60	87.65 ₹ 26,295	0 0.00	2.97	0 0	0 0	0 0
12 Nov	2424.50	87.65 ₹ 26,295	0 0.00	2.48	0 0	0 0	0 0
11 Nov	2427.50	87.65 ₹ 26,295	0 0.00	2.20	0 0	0 0	0 0
10 Nov	2408.80	87.65 ₹ 26,295	0 0.00	2.68	0 0	0 0	0 0
7 Nov	2414.00	87.65 ₹ 26,295	0 0.00	2.47	0 0	0 0	0 0
6 Nov	2436.00	87.65 ₹ 26,295	0 0.00	1.81	0 0	0 0	0 0
4 Nov	2445.70	87.65 ₹ 26,295	0 0.00	1.69	0 0	0 0	0 0
3 Nov	2460.00	87.65 ₹ 26,295	0 0.00	1.19	0 0	0 0	0 0
31 Oct	2465.50	87.65 ₹ 26,295	0 0.00	-	0 0	0 0	0 0
30 Oct	2469.60	87.65 ₹ 26,295	0 0.00	0.79	0 0	0 0	0 0
29 Oct	2488.10	87.65 ₹ 26,295	0 0.00	0.23	0 0	0 0	0 0

For Hindustan Unilever Ltd. - strike price 2540 expiring on 30DEC2025

Delta for 2540 CE is 0.04

Historical price for 2540 CE is as follows

On 9 Dec HINDUNILVR was trading at 2306.50. The strike last trading price was 2.2, which was -0.05 lower than the previous day. The implied volatity was 22.08, the open interest changed by 57 which increased total open position to 220

On 8 Dec HINDUNILVR was trading at 2314.00. The strike last trading price was 2.3, which was -1.1 lower than the previous day. The implied volatity was 20.61, the open interest changed by -4 which decreased total open position to 162

On 5 Dec HINDUNILVR was trading at 2422.00. The strike last trading price was 3.5, which was 3.45 higher than the previous day. The implied volatity was 18.98, the open interest changed by -907 which decreased total open position to 161

On 4 Dec HINDUNILVR was trading at 2462.20. The strike last trading price was 0.05, which was -0.7 lower than the previous day. The implied volatity was 3.70, the open interest changed by -547 which decreased total open position to 1088

On 3 Dec HINDUNILVR was trading at 2448.00. The strike last trading price was 0.65, which was -3.2 lower than the previous day. The implied volatity was 6.60, the open interest changed by -518 which decreased total open position to 1628

On 2 Dec HINDUNILVR was trading at 2477.80. The strike last trading price was 3.2, which was -0.35 lower than the previous day. The implied volatity was 6.22, the open interest changed by 307 which increased total open position to 2035

On 1 Dec HINDUNILVR was trading at 2464.50. The strike last trading price was 3.65, which was -3.25 lower than the previous day. The implied volatity was 7.80, the open interest changed by 397 which increased total open position to 1716

On 28 Nov HINDUNILVR was trading at 2466.60. The strike last trading price was 6.75, which was 0.2 higher than the previous day. The implied volatity was 8.09, the open interest changed by 341 which increased total open position to 1322

On 27 Nov HINDUNILVR was trading at 2451.70. The strike last trading price was 6.9, which was 2.15 higher than the previous day. The implied volatity was 9.22, the open interest changed by 223 which increased total open position to 982

On 26 Nov HINDUNILVR was trading at 2425.20. The strike last trading price was 5, which was 0.05 higher than the previous day. The implied volatity was 10.42, the open interest changed by 173 which increased total open position to 761

On 25 Nov HINDUNILVR was trading at 2414.10. The strike last trading price was 4.4, which was -1.95 lower than the previous day. The implied volatity was 11.10, the open interest changed by 85 which increased total open position to 581

On 24 Nov HINDUNILVR was trading at 2424.20. The strike last trading price was 5.85, which was -2.7 lower than the previous day. The implied volatity was 11.03, the open interest changed by 111 which increased total open position to 507

On 21 Nov HINDUNILVR was trading at 2433.70. The strike last trading price was 8.35, which was -1.45 lower than the previous day. The implied volatity was 10.12, the open interest changed by 124 which increased total open position to 390

On 20 Nov HINDUNILVR was trading at 2428.40. The strike last trading price was 10.3, which was -1.2 lower than the previous day. The implied volatity was 11.77, the open interest changed by -4 which decreased total open position to 265

On 19 Nov HINDUNILVR was trading at 2441.60. The strike last trading price was 11.7, which was -3.6 lower than the previous day. The implied volatity was 10.84, the open interest changed by 149 which increased total open position to 267

On 18 Nov HINDUNILVR was trading at 2404.00. The strike last trading price was 15.2, which was -5.05 lower than the previous day. The implied volatity was 15.67, the open interest changed by 96 which increased total open position to 116

On 17 Nov HINDUNILVR was trading at 2425.00. The strike last trading price was 20.25, which was -67.4 lower than the previous day. The implied volatity was 15.39, the open interest changed by 18 which increased total open position to 18

On 14 Nov HINDUNILVR was trading at 2427.70. The strike last trading price was 87.65, which was 0 lower than the previous day. The implied volatity was 2.40, 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 87.65, which was 0 lower than the previous day. The implied volatity was 2.97, 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 87.65, which was 0 lower than the previous day. The implied volatity was 2.48, 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 87.65, which was 0 lower than the previous day. The implied volatity was 2.20, 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 87.65, which was 0 lower than the previous day. The implied volatity was 2.68, 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 87.65, which was 0 lower than the previous day. The implied volatity was 2.47, 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 87.65, which was 0 lower than the previous day. The implied volatity was 1.81, 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 87.65, which was 0 lower than the previous day. The implied volatity was 1.69, 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 87.65, which was 0 lower than the previous day. The implied volatity was 1.19, 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 87.65, 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 87.65, which was 0 lower than the previous day. The implied volatity was 0.79, 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 87.65, which was 0 lower than the previous day. The implied volatity was 0.23, the open interest changed by 0 which decreased total open position to 0

HINDUNILVR 30DEC2025 2540 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2306.50	157.45 ₹ 47,235	86.8 26040.00	-	0 0	0 0	0 0
8 Dec	2314.00	157.45 ₹ 47,235	86.8 26040.00	-	0 0	0 0	3 900
5 Dec	2422.00	157.45 ₹ 47,235	86.8 26040.00	-	3 900	-24 -7,200	1 300
4 Dec	2462.20	70.65 ₹ 21,195	-26.75 -8025.00	12.89	83 24,900	-43 -12,900	26 7,800
3 Dec	2448.00	97.4 ₹ 29,220	35.1 10530.00	17.52	63 18,900	-26 -7,800	70 21,000
2 Dec	2477.80	64.8 ₹ 19,440	-12.05 -3615.00	13.66	24 7,200	0 0	96 28,800
1 Dec	2464.50	76.85 ₹ 23,055	4.5 1350.00	13.93	61 18,300	-19 -5,700	96 28,800
28 Nov	2466.60	72.1 ₹ 21,630	-39.25 -11775.00	14.48	49 14,700	14 4,200	115 34,500
27 Nov	2451.70	111.35 ₹ 33,405	-10.6 -3180.00	-	0 0	1 300	0 0
26 Nov	2425.20	111.35 ₹ 33,405	-10.6 -3180.00	18.19	10 3,000	0 0	100 30,000
25 Nov	2414.10	121.95 ₹ 36,585	14.95 4485.00	17.82	20 6,000	7 2,100	98 29,400
24 Nov	2424.20	107 ₹ 32,100	-1.5 -450.00	14.59	10 3,000	8 2,400	92 27,600
21 Nov	2433.70	108.5 ₹ 32,550	-0.8 -240.00	20.33	2 600	0 0	82 24,600
20 Nov	2428.40	109.3 ₹ 32,790	9.45 2835.00	17.91	30 9,000	26 7,800	82 24,600
19 Nov	2441.60	99.85 ₹ 29,955	-4.05 -1215.00	18.07	76 22,800	56 16,800	56 16,800
18 Nov	2404.00	103.9 ₹ 31,170	0 0.00	-	0 0	0 0	0 0
17 Nov	2425.00	103.9 ₹ 31,170	0 0.00	-	0 0	0 0	0 0
14 Nov	2427.70	103.9 ₹ 31,170	0 0.00	-	0 0	0 0	0 0
13 Nov	2407.60	103.9 ₹ 31,170	0 0.00	-	0 0	0 0	0 0
12 Nov	2424.50	103.9 ₹ 31,170	0 0.00	-	0 0	0 0	0 0
11 Nov	2427.50	103.9 ₹ 31,170	0 0.00	-	0 0	0 0	0 0
10 Nov	2408.80	103.9 ₹ 31,170	0 0.00	-	0 0	0 0	0 0
7 Nov	2414.00	103.9 ₹ 31,170	0 0.00	-	0 0	0 0	0 0
6 Nov	2436.00	103.9 ₹ 31,170	0 0.00	-	0 0	0 0	0 0
4 Nov	2445.70	103.9 ₹ 31,170	0 0.00	-	0 0	0 0	0 0
3 Nov	2460.00	103.9 ₹ 31,170	0 0.00	-	0 0	0 0	0 0
31 Oct	2465.50	103.9 ₹ 31,170	0 0.00	-	0 0	0 0	0 0
30 Oct	2469.60	103.9 ₹ 31,170	0 0.00	-	0 0	0 0	0 0
29 Oct	2488.10	103.9 ₹ 31,170	0 0.00	-	0 0	0 0	0 0

For Hindustan Unilever Ltd. - strike price 2540 expiring on 30DEC2025

Delta for 2540 PE is -

Historical price for 2540 PE is as follows

On 9 Dec HINDUNILVR was trading at 2306.50. The strike last trading price was 157.45, which was 86.8 higher 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 157.45, which was 86.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 5 Dec HINDUNILVR was trading at 2422.00. The strike last trading price was 157.45, which was 86.8 higher than the previous day. The implied volatity was -, the open interest changed by -24 which decreased total open position to 1

On 4 Dec HINDUNILVR was trading at 2462.20. The strike last trading price was 70.65, which was -26.75 lower than the previous day. The implied volatity was 12.89, the open interest changed by -43 which decreased total open position to 26

On 3 Dec HINDUNILVR was trading at 2448.00. The strike last trading price was 97.4, which was 35.1 higher than the previous day. The implied volatity was 17.52, the open interest changed by -26 which decreased total open position to 70

On 2 Dec HINDUNILVR was trading at 2477.80. The strike last trading price was 64.8, which was -12.05 lower than the previous day. The implied volatity was 13.66, the open interest changed by 0 which decreased total open position to 96

On 1 Dec HINDUNILVR was trading at 2464.50. The strike last trading price was 76.85, which was 4.5 higher than the previous day. The implied volatity was 13.93, the open interest changed by -19 which decreased total open position to 96

On 28 Nov HINDUNILVR was trading at 2466.60. The strike last trading price was 72.1, which was -39.25 lower than the previous day. The implied volatity was 14.48, the open interest changed by 14 which increased total open position to 115

On 27 Nov HINDUNILVR was trading at 2451.70. The strike last trading price was 111.35, which was -10.6 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 26 Nov HINDUNILVR was trading at 2425.20. The strike last trading price was 111.35, which was -10.6 lower than the previous day. The implied volatity was 18.19, the open interest changed by 0 which decreased total open position to 100

On 25 Nov HINDUNILVR was trading at 2414.10. The strike last trading price was 121.95, which was 14.95 higher than the previous day. The implied volatity was 17.82, the open interest changed by 7 which increased total open position to 98

On 24 Nov HINDUNILVR was trading at 2424.20. The strike last trading price was 107, which was -1.5 lower than the previous day. The implied volatity was 14.59, the open interest changed by 8 which increased total open position to 92

On 21 Nov HINDUNILVR was trading at 2433.70. The strike last trading price was 108.5, which was -0.8 lower than the previous day. The implied volatity was 20.33, the open interest changed by 0 which decreased total open position to 82

On 20 Nov HINDUNILVR was trading at 2428.40. The strike last trading price was 109.3, which was 9.45 higher than the previous day. The implied volatity was 17.91, the open interest changed by 26 which increased total open position to 82

On 19 Nov HINDUNILVR was trading at 2441.60. The strike last trading price was 99.85, which was -4.05 lower than the previous day. The implied volatity was 18.07, the open interest changed by 56 which increased total open position to 56

On 18 Nov HINDUNILVR was trading at 2404.00. The strike last trading price was 103.9, 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 103.9, 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 103.9, 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 103.9, 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 103.9, 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 103.9, 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 103.9, 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 103.9, 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 103.9, 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 103.9, 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 103.9, 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 103.9, 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 103.9, 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 103.9, 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

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