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 2580 CE
Delta: 0.03 Vega: 0.41 Theta: -0.25 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2306.50	1.65 ₹ 495	0.05 15.00	23.67	65 19,500	14 4,200	68 20,400
8 Dec	2314.00	1.65 ₹ 495	-0.85 -255.00	22.19	121 36,300	12 3,600	53 15,900
5 Dec	2422.00	2.05 ₹ 615	2 600.00	19.82	179 53,700	-826 -2,47,800	37 11,100
4 Dec	2462.20	0.05 ₹ 15	-0.3 -90.00	5.66	1,787 5,36,100	-391 -1,17,300	863 2,58,900
3 Dec	2448.00	0.25 ₹ 75	-1.1 -330.00	7.92	4,179 12,53,700	-335 -1,00,500	1,254 3,76,200
2 Dec	2477.80	1.05 ₹ 315	-0.3 -90.00	7.39	2,361 7,08,300	123 36,900	1,593 4,77,900

1 Dec	2464.50	1.35 ₹ 405	-1.75 -525.00	8.75	5,713 17,13,900	-82 -24,600	1,464 4,39,200
28 Nov	2466.60	2.95 ₹ 885	-0.2 -60.00	9.11	2,950 8,85,000	82 24,600	1,534 4,60,200
27 Nov	2451.70	3.45 ₹ 1,035	0.85 255.00	10.30	2,272 6,81,600	621 1,86,300	1,464 4,39,200
26 Nov	2425.20	2.7 ₹ 810	-0.5 -150.00	11.56	776 2,32,800	312 93,600	843 2,52,900
25 Nov	2414.10	3.05 ₹ 915	-0.95 -285.00	12.75	632 1,89,600	229 68,700	531 1,59,300
24 Nov	2424.20	3.7 ₹ 1,110	-1.3 -390.00	12.40	625 1,87,500	109 32,700	307 92,100
21 Nov	2433.70	4.95 ₹ 1,485	-0.65 -195.00	11.30	317 95,100	-14 -4,200	199 59,700
20 Nov	2428.40	5.8 ₹ 1,740	-1.25 -375.00	12.46	312 93,600	120 36,000	211 63,300
19 Nov	2441.60	6.95 ₹ 2,085	-3.25 -975.00	11.81	506 1,51,800	-88 -26,400	91 27,300
18 Nov	2404.00	9.95 ₹ 2,985	-3.8 -1140.00	16.28	138 41,400	101 30,300	176 52,800
17 Nov	2425.00	13.75 ₹ 4,125	-57.2 -17160.00	16.13	89 26,700	74 22,200	74 22,200
14 Nov	2427.70	70.95 ₹ 21,285	0 0.00	3.53	0 0	0 0	0 0
13 Nov	2407.60	70.95 ₹ 21,285	0 0.00	4.01	0 0	0 0	0 0
12 Nov	2424.50	70.95 ₹ 21,285	0 0.00	3.58	0 0	0 0	0 0
11 Nov	2427.50	70.95 ₹ 21,285	0 0.00	3.28	0 0	0 0	0 0
10 Nov	2408.80	70.95 ₹ 21,285	0 0.00	3.75	0 0	0 0	0 0
7 Nov	2414.00	70.95 ₹ 21,285	0 0.00	3.51	0 0	0 0	0 0
6 Nov	2436.00	70.95 ₹ 21,285	0 0.00	2.81	0 0	0 0	0 0
4 Nov	2445.70	70.95 ₹ 21,285	0 0.00	2.62	0 0	0 0	0 0
3 Nov	2460.00	70.95 ₹ 21,285	0 0.00	2.15	0 0	0 0	0 0
31 Oct	2465.50	70.95 ₹ 21,285	0 0.00	-	0 0	0 0	0 0
30 Oct	2469.60	70.95 ₹ 21,285	0 0.00	1.75	0 0	0 0	0 0
29 Oct	2488.10	70.95 ₹ 21,285	0 0.00	1.30	0 0	0 0	0 0

For Hindustan Unilever Ltd. - strike price 2580 expiring on 30DEC2025

Delta for 2580 CE is 0.03

Historical price for 2580 CE is as follows

On 9 Dec HINDUNILVR was trading at 2306.50. The strike last trading price was 1.65, which was 0.05 higher than the previous day. The implied volatity was 23.67, the open interest changed by 14 which increased total open position to 68

On 8 Dec HINDUNILVR was trading at 2314.00. The strike last trading price was 1.65, which was -0.85 lower than the previous day. The implied volatity was 22.19, the open interest changed by 12 which increased total open position to 53

On 5 Dec HINDUNILVR was trading at 2422.00. The strike last trading price was 2.05, which was 2 higher than the previous day. The implied volatity was 19.82, the open interest changed by -826 which decreased total open position to 37

On 4 Dec HINDUNILVR was trading at 2462.20. The strike last trading price was 0.05, which was -0.3 lower than the previous day. The implied volatity was 5.66, the open interest changed by -391 which decreased total open position to 863

On 3 Dec HINDUNILVR was trading at 2448.00. The strike last trading price was 0.25, which was -1.1 lower than the previous day. The implied volatity was 7.92, the open interest changed by -335 which decreased total open position to 1254

On 2 Dec HINDUNILVR was trading at 2477.80. The strike last trading price was 1.05, which was -0.3 lower than the previous day. The implied volatity was 7.39, the open interest changed by 123 which increased total open position to 1593

On 1 Dec HINDUNILVR was trading at 2464.50. The strike last trading price was 1.35, which was -1.75 lower than the previous day. The implied volatity was 8.75, the open interest changed by -82 which decreased total open position to 1464

On 28 Nov HINDUNILVR was trading at 2466.60. The strike last trading price was 2.95, which was -0.2 lower than the previous day. The implied volatity was 9.11, the open interest changed by 82 which increased total open position to 1534

On 27 Nov HINDUNILVR was trading at 2451.70. The strike last trading price was 3.45, which was 0.85 higher than the previous day. The implied volatity was 10.30, the open interest changed by 621 which increased total open position to 1464

On 26 Nov HINDUNILVR was trading at 2425.20. The strike last trading price was 2.7, which was -0.5 lower than the previous day. The implied volatity was 11.56, the open interest changed by 312 which increased total open position to 843

On 25 Nov HINDUNILVR was trading at 2414.10. The strike last trading price was 3.05, which was -0.95 lower than the previous day. The implied volatity was 12.75, the open interest changed by 229 which increased total open position to 531

On 24 Nov HINDUNILVR was trading at 2424.20. The strike last trading price was 3.7, which was -1.3 lower than the previous day. The implied volatity was 12.40, the open interest changed by 109 which increased total open position to 307

On 21 Nov HINDUNILVR was trading at 2433.70. The strike last trading price was 4.95, which was -0.65 lower than the previous day. The implied volatity was 11.30, the open interest changed by -14 which decreased total open position to 199

On 20 Nov HINDUNILVR was trading at 2428.40. The strike last trading price was 5.8, which was -1.25 lower than the previous day. The implied volatity was 12.46, the open interest changed by 120 which increased total open position to 211

On 19 Nov HINDUNILVR was trading at 2441.60. The strike last trading price was 6.95, which was -3.25 lower than the previous day. The implied volatity was 11.81, the open interest changed by -88 which decreased total open position to 91

On 18 Nov HINDUNILVR was trading at 2404.00. The strike last trading price was 9.95, which was -3.8 lower than the previous day. The implied volatity was 16.28, the open interest changed by 101 which increased total open position to 176

On 17 Nov HINDUNILVR was trading at 2425.00. The strike last trading price was 13.75, which was -57.2 lower than the previous day. The implied volatity was 16.13, the open interest changed by 74 which increased total open position to 74

On 14 Nov HINDUNILVR was trading at 2427.70. The strike last trading price was 70.95, which was 0 lower than the previous day. The implied volatity was 3.53, 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 70.95, which was 0 lower than the previous day. The implied volatity was 4.01, 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 70.95, which was 0 lower than the previous day. The implied volatity was 3.58, 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 70.95, which was 0 lower than the previous day. The implied volatity was 3.28, 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 70.95, which was 0 lower than the previous day. The implied volatity was 3.75, 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 70.95, which was 0 lower than the previous day. The implied volatity was 3.51, 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 70.95, 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 4 Nov HINDUNILVR was trading at 2445.70. The strike last trading price was 70.95, which was 0 lower than the previous day. The implied volatity was 2.62, 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 70.95, which was 0 lower than the previous day. The implied volatity was 2.15, 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 70.95, 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 70.95, which was 0 lower than the previous day. The implied volatity was 1.75, 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 70.95, which was 0 lower than the previous day. The implied volatity was 1.30, the open interest changed by 0 which decreased total open position to 0

HINDUNILVR 30DEC2025 2580 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2306.50	115 ₹ 34,500	0 0.00	-	0 0	0 0	0 0
8 Dec	2314.00	115 ₹ 34,500	0 0.00	-	0 0	0 0	0 0
5 Dec	2422.00	115 ₹ 34,500	0 0.00	-	0 0	0 0	0 0
4 Dec	2462.20	115 ₹ 34,500	-2.7 -810.00	19.58	19 5,700	0 0	11 3,300
3 Dec	2448.00	117.7 ₹ 35,310	18.65 5595.00	-	8 2,400	-4 -1,200	12 3,600
2 Dec	2477.80	99 ₹ 29,700	-9.1 -2730.00	15.73	6 1,800	-1 -300	18 5,400
1 Dec	2464.50	108.1 ₹ 32,430	-17.3 -5190.00	-	0 0	7 2,100	0 0
28 Nov	2466.60	108.1 ₹ 32,430	-17.3 -5190.00	17.34	11 3,300	6 1,800	18 5,400
27 Nov	2451.70	125.4 ₹ 37,620	-30.6 -9180.00	20.50	2 600	1 300	13 3,900
26 Nov	2425.20	156 ₹ 46,800	11 3300.00	-	0 0	7 2,100	0 0
25 Nov	2414.10	156 ₹ 46,800	11 3300.00	18.56	7 2,100	0 0	5 1,500
24 Nov	2424.20	145 ₹ 43,500	18.2 5460.00	17.17	5 1,500	4 1,200	4 1,200
21 Nov	2433.70	126.8 ₹ 38,040	0 0.00	-	0 0	0 0	0 0
20 Nov	2428.40	126.8 ₹ 38,040	0 0.00	-	0 0	0 0	0 0
19 Nov	2441.60	126.8 ₹ 38,040	0 0.00	-	0 0	0 0	0 0
18 Nov	2404.00	126.8 ₹ 38,040	0 0.00	-	0 0	0 0	0 0
17 Nov	2425.00	126.8 ₹ 38,040	0 0.00	-	0 0	0 0	0 0
14 Nov	2427.70	126.8 ₹ 38,040	0 0.00	-	0 0	0 0	0 0
13 Nov	2407.60	126.8 ₹ 38,040	0 0.00	-	0 0	0 0	0 0
12 Nov	2424.50	126.8 ₹ 38,040	0 0.00	-	0 0	0 0	0 0
11 Nov	2427.50	126.8 ₹ 38,040	0 0.00	-	0 0	0 0	0 0
10 Nov	2408.80	126.8 ₹ 38,040	0 0.00	-	0 0	0 0	0 0
7 Nov	2414.00	126.8 ₹ 38,040	0 0.00	-	0 0	0 0	0 0
6 Nov	2436.00	126.8 ₹ 38,040	0 0.00	-	0 0	0 0	0 0
4 Nov	2445.70	126.8 ₹ 38,040	0 0.00	-	0 0	0 0	0 0
3 Nov	2460.00	126.8 ₹ 38,040	0 0.00	-	0 0	0 0	0 0
31 Oct	2465.50	126.8 ₹ 38,040	0 0.00	-	0 0	0 0	0 0
30 Oct	2469.60	126.8 ₹ 38,040	0 0.00	-	0 0	0 0	0 0
29 Oct	2488.10	126.8 ₹ 38,040	0 0.00	-	0 0	0 0	0 0

For Hindustan Unilever Ltd. - strike price 2580 expiring on 30DEC2025

Delta for 2580 PE is -

Historical price for 2580 PE is as follows

On 9 Dec HINDUNILVR was trading at 2306.50. The strike last trading price was 115, 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 8 Dec HINDUNILVR was trading at 2314.00. The strike last trading price was 115, 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 5 Dec HINDUNILVR was trading at 2422.00. The strike last trading price was 115, 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 Dec HINDUNILVR was trading at 2462.20. The strike last trading price was 115, which was -2.7 lower than the previous day. The implied volatity was 19.58, the open interest changed by 0 which decreased total open position to 11

On 3 Dec HINDUNILVR was trading at 2448.00. The strike last trading price was 117.7, which was 18.65 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 12

On 2 Dec HINDUNILVR was trading at 2477.80. The strike last trading price was 99, which was -9.1 lower than the previous day. The implied volatity was 15.73, the open interest changed by -1 which decreased total open position to 18

On 1 Dec HINDUNILVR was trading at 2464.50. The strike last trading price was 108.1, which was -17.3 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 28 Nov HINDUNILVR was trading at 2466.60. The strike last trading price was 108.1, which was -17.3 lower than the previous day. The implied volatity was 17.34, the open interest changed by 6 which increased total open position to 18

On 27 Nov HINDUNILVR was trading at 2451.70. The strike last trading price was 125.4, which was -30.6 lower than the previous day. The implied volatity was 20.50, the open interest changed by 1 which increased total open position to 13

On 26 Nov HINDUNILVR was trading at 2425.20. The strike last trading price was 156, which was 11 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 25 Nov HINDUNILVR was trading at 2414.10. The strike last trading price was 156, which was 11 higher than the previous day. The implied volatity was 18.56, the open interest changed by 0 which decreased total open position to 5

On 24 Nov HINDUNILVR was trading at 2424.20. The strike last trading price was 145, which was 18.2 higher than the previous day. The implied volatity was 17.17, the open interest changed by 4 which increased total open position to 4

On 21 Nov HINDUNILVR was trading at 2433.70. The strike last trading price was 126.8, 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 20 Nov HINDUNILVR was trading at 2428.40. The strike last trading price was 126.8, 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 19 Nov HINDUNILVR was trading at 2441.60. The strike last trading price was 126.8, 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 126.8, 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 126.8, 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 126.8, 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 126.8, 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 126.8, 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 126.8, 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 126.8, 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 126.8, 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 126.8, 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 126.8, 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 126.8, 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 126.8, 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 126.8, 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 126.8, 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