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 2620 CE
Delta: 0.02 Vega: 0.30 Theta: -0.19 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

9 Dec	2306.50	1.15 ₹ 345	0.05 15.00	24.96	44 13,200	-1 -300	38 11,400
8 Dec	2314.00	1.1 ₹ 330	-0.6 -180.00	23.35	54 16,200	13 3,900	38 11,400
5 Dec	2422.00	1.55 ₹ 465	1.5 450.00	21.34	31 9,300	-215 -64,500	24 7,200
4 Dec	2462.20	0.05 ₹ 15	-0.15 -45.00	7.65	286 85,800	-111 -33,300	243 72,900
3 Dec	2448.00	0.2 ₹ 60	-0.4 -120.00	9.80	1,006 3,01,800	-129 -38,700	357 1,07,100
2 Dec	2477.80	0.45 ₹ 135	-0.25 -75.00	8.67	348 1,04,400	80 24,000	484 1,45,200
1 Dec	2464.50	0.7 ₹ 210	-0.9 -270.00	10.11	1,077 3,23,100	-43 -12,900	397 1,19,100
28 Nov	2466.60	1.45 ₹ 435	-0.25 -75.00	10.22	1,002 3,00,600	-22 -6,600	438 1,31,400
27 Nov	2451.70	1.9 ₹ 570	0.4 120.00	11.46	1,218 3,65,400	48 14,400	460 1,38,000
26 Nov	2425.20	1.5 ₹ 450	-0.85 -255.00	12.55	460 1,38,000	261 78,300	412 1,23,600
25 Nov	2414.10	2.1 ₹ 630	-0.65 -195.00	14.13	246 73,800	19 5,700	151 45,300
24 Nov	2424.20	2.7 ₹ 810	-0.4 -120.00	13.97	148 44,400	64 19,200	132 39,600
21 Nov	2433.70	3.05 ₹ 915	-0.6 -180.00	12.41	106 31,800	-13 -3,900	67 20,100
20 Nov	2428.40	3.65 ₹ 1,095	-0.65 -195.00	13.46	147 44,100	14 4,200	80 24,000
19 Nov	2441.60	4.3 ₹ 1,290	-52.4 -15720.00	12.80	185 55,500	66 19,800	66 19,800
18 Nov	2404.00	56.7 ₹ 17,010	0 0.00	5.60	0 0	0 0	0 0
17 Nov	2425.00	56.7 ₹ 17,010	0 0.00	4.90	0 0	0 0	0 0
14 Nov	2427.70	56.7 ₹ 17,010	0 0.00	4.61	0 0	0 0	0 0
13 Nov	2407.60	56.7 ₹ 17,010	0 0.00	5.12	0 0	0 0	0 0
12 Nov	2424.50	56.7 ₹ 17,010	0 0.00	4.63	0 0	0 0	0 0
11 Nov	2427.50	56.7 ₹ 17,010	0 0.00	4.34	0 0	0 0	0 0
10 Nov	2408.80	56.7 ₹ 17,010	0 0.00	4.78	0 0	0 0	0 0
7 Nov	2414.00	56.7 ₹ 17,010	0 0.00	4.49	0 0	0 0	0 0
6 Nov	2436.00	56.7 ₹ 17,010	0 0.00	3.84	0 0	0 0	0 0
4 Nov	2445.70	56.7 ₹ 17,010	0 0.00	3.62	0 0	0 0	0 0
31 Oct	2465.50	56.7 ₹ 17,010	0 0.00	-	0 0	0 0	0 0
30 Oct	2469.60	56.7 ₹ 17,010	0 0.00	2.72	0 0	0 0	0 0
29 Oct	2488.10	56.7 ₹ 17,010	0 0.00	2.19	0 0	0 0	0 0

For Hindustan Unilever Ltd. - strike price 2620 expiring on 30DEC2025

Delta for 2620 CE is 0.02

Historical price for 2620 CE is as follows

On 9 Dec HINDUNILVR was trading at 2306.50. The strike last trading price was 1.15, which was 0.05 higher than the previous day. The implied volatity was 24.96, the open interest changed by -1 which decreased total open position to 38

On 8 Dec HINDUNILVR was trading at 2314.00. The strike last trading price was 1.1, which was -0.6 lower than the previous day. The implied volatity was 23.35, the open interest changed by 13 which increased total open position to 38

On 5 Dec HINDUNILVR was trading at 2422.00. The strike last trading price was 1.55, which was 1.5 higher than the previous day. The implied volatity was 21.34, the open interest changed by -215 which decreased total open position to 24

On 4 Dec HINDUNILVR was trading at 2462.20. The strike last trading price was 0.05, which was -0.15 lower than the previous day. The implied volatity was 7.65, the open interest changed by -111 which decreased total open position to 243

On 3 Dec HINDUNILVR was trading at 2448.00. The strike last trading price was 0.2, which was -0.4 lower than the previous day. The implied volatity was 9.80, the open interest changed by -129 which decreased total open position to 357

On 2 Dec HINDUNILVR was trading at 2477.80. The strike last trading price was 0.45, which was -0.25 lower than the previous day. The implied volatity was 8.67, the open interest changed by 80 which increased total open position to 484

On 1 Dec HINDUNILVR was trading at 2464.50. The strike last trading price was 0.7, which was -0.9 lower than the previous day. The implied volatity was 10.11, the open interest changed by -43 which decreased total open position to 397

On 28 Nov HINDUNILVR was trading at 2466.60. The strike last trading price was 1.45, which was -0.25 lower than the previous day. The implied volatity was 10.22, the open interest changed by -22 which decreased total open position to 438

On 27 Nov HINDUNILVR was trading at 2451.70. The strike last trading price was 1.9, which was 0.4 higher than the previous day. The implied volatity was 11.46, the open interest changed by 48 which increased total open position to 460

On 26 Nov HINDUNILVR was trading at 2425.20. The strike last trading price was 1.5, which was -0.85 lower than the previous day. The implied volatity was 12.55, the open interest changed by 261 which increased total open position to 412

On 25 Nov HINDUNILVR was trading at 2414.10. The strike last trading price was 2.1, which was -0.65 lower than the previous day. The implied volatity was 14.13, the open interest changed by 19 which increased total open position to 151

On 24 Nov HINDUNILVR was trading at 2424.20. The strike last trading price was 2.7, which was -0.4 lower than the previous day. The implied volatity was 13.97, the open interest changed by 64 which increased total open position to 132

On 21 Nov HINDUNILVR was trading at 2433.70. The strike last trading price was 3.05, which was -0.6 lower than the previous day. The implied volatity was 12.41, the open interest changed by -13 which decreased total open position to 67

On 20 Nov HINDUNILVR was trading at 2428.40. The strike last trading price was 3.65, which was -0.65 lower than the previous day. The implied volatity was 13.46, the open interest changed by 14 which increased total open position to 80

On 19 Nov HINDUNILVR was trading at 2441.60. The strike last trading price was 4.3, which was -52.4 lower than the previous day. The implied volatity was 12.80, the open interest changed by 66 which increased total open position to 66

On 18 Nov HINDUNILVR was trading at 2404.00. The strike last trading price was 56.7, which was 0 lower than the previous day. The implied volatity was 5.60, 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 56.7, which was 0 lower than the previous day. The implied volatity was 4.90, 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 56.7, which was 0 lower than the previous day. The implied volatity was 4.61, 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 56.7, which was 0 lower than the previous day. The implied volatity was 5.12, 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 56.7, which was 0 lower than the previous day. The implied volatity was 4.63, 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 56.7, which was 0 lower than the previous day. The implied volatity was 4.34, 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 56.7, which was 0 lower than the previous day. The implied volatity was 4.78, 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 56.7, which was 0 lower than the previous day. The implied volatity was 4.49, 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 56.7, which was 0 lower than the previous day. The implied volatity was 3.84, 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 56.7, which was 0 lower than the previous day. The implied volatity was 3.62, 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 56.7, 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 56.7, which was 0 lower than the previous day. The implied volatity was 2.72, 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 56.7, which was 0 lower than the previous day. The implied volatity was 2.19, the open interest changed by 0 which decreased total open position to 0

HINDUNILVR 30DEC2025 2620 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2306.50	158 ₹ 47,400	0 0.00	-	0 0	0 0	0 0
8 Dec	2314.00	158 ₹ 47,400	0 0.00	-	0 0	0 0	0 0
5 Dec	2422.00	158 ₹ 47,400	0 0.00	-	0 0	-12 -3,600	0 0
4 Dec	2462.20	158 ₹ 47,400	13.5 4050.00	25.43	18 5,400	-13 -3,900	5 1,500
3 Dec	2448.00	144.5 ₹ 43,350	1.55 465.00	-	2 600	-1 -300	19 5,700
2 Dec	2477.80	142.95 ₹ 42,885	3.2 960.00	21.84	4 1,200	-3 -900	20 6,000
1 Dec	2464.50	139.75 ₹ 41,925	-53.45 -16035.00	-	8 2,400	2 600	23 6,900
28 Nov	2466.60	193.2 ₹ 57,960	10.85 3255.00	-	0 0	0 0	0 0
27 Nov	2451.70	193.2 ₹ 57,960	10.85 3255.00	-	0 0	0 0	0 0
26 Nov	2425.20	193.2 ₹ 57,960	10.85 3255.00	-	0 0	4 1,200	0 0
25 Nov	2414.10	193.2 ₹ 57,960	10.85 3255.00	20.19	4 1,200	0 0	17 5,100
24 Nov	2424.20	185.55 ₹ 55,665	14.55 4365.00	20.80	11 3,300	6 1,800	12 3,600
21 Nov	2433.70	171 ₹ 51,300	6 1800.00	21.41	2 600	1 300	5 1,500
20 Nov	2428.40	165 ₹ 49,500	-22 -6600.00	12.43	1 300	0 0	3 900
19 Nov	2441.60	187 ₹ 56,100	34.85 10455.00	-	0 0	0 0	0 0
18 Nov	2404.00	187 ₹ 56,100	34.85 10455.00	-	0 0	0 0	0 0
17 Nov	2425.00	187 ₹ 56,100	34.85 10455.00	-	0 0	3 900	0 0
14 Nov	2427.70	187 ₹ 56,100	34.85 10455.00	23.27	3 900	0 0	0 0
13 Nov	2407.60	152.15 ₹ 45,645	0 0.00	-	0 0	0 0	0 0
12 Nov	2424.50	152.15 ₹ 45,645	0 0.00	-	0 0	0 0	0 0
11 Nov	2427.50	152.15 ₹ 45,645	0 0.00	-	0 0	0 0	0 0
10 Nov	2408.80	152.15 ₹ 45,645	0 0.00	-	0 0	0 0	0 0
7 Nov	2414.00	152.15 ₹ 45,645	0 0.00	-	0 0	0 0	0 0
6 Nov	2436.00	152.15 ₹ 45,645	0 0.00	-	0 0	0 0	0 0
4 Nov	2445.70	152.15 ₹ 45,645	0 0.00	-	0 0	0 0	0 0
31 Oct	2465.50	152.15 ₹ 45,645	0 0.00	-	0 0	0 0	0 0
30 Oct	2469.60	152.15 ₹ 45,645	0 0.00	-	0 0	0 0	0 0
29 Oct	2488.10	152.15 ₹ 45,645	0 0.00	-	0 0	0 0	0 0

For Hindustan Unilever Ltd. - strike price 2620 expiring on 30DEC2025

Delta for 2620 PE is -

Historical price for 2620 PE is as follows

On 9 Dec HINDUNILVR was trading at 2306.50. The strike last trading price was 158, 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 158, 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 158, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 0

On 4 Dec HINDUNILVR was trading at 2462.20. The strike last trading price was 158, which was 13.5 higher than the previous day. The implied volatity was 25.43, the open interest changed by -13 which decreased total open position to 5

On 3 Dec HINDUNILVR was trading at 2448.00. The strike last trading price was 144.5, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 19

On 2 Dec HINDUNILVR was trading at 2477.80. The strike last trading price was 142.95, which was 3.2 higher than the previous day. The implied volatity was 21.84, the open interest changed by -3 which decreased total open position to 20

On 1 Dec HINDUNILVR was trading at 2464.50. The strike last trading price was 139.75, which was -53.45 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 23

On 28 Nov HINDUNILVR was trading at 2466.60. The strike last trading price was 193.2, which was 10.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov HINDUNILVR was trading at 2451.70. The strike last trading price was 193.2, which was 10.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov HINDUNILVR was trading at 2425.20. The strike last trading price was 193.2, which was 10.85 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 25 Nov HINDUNILVR was trading at 2414.10. The strike last trading price was 193.2, which was 10.85 higher than the previous day. The implied volatity was 20.19, the open interest changed by 0 which decreased total open position to 17

On 24 Nov HINDUNILVR was trading at 2424.20. The strike last trading price was 185.55, which was 14.55 higher than the previous day. The implied volatity was 20.80, the open interest changed by 6 which increased total open position to 12

On 21 Nov HINDUNILVR was trading at 2433.70. The strike last trading price was 171, which was 6 higher than the previous day. The implied volatity was 21.41, the open interest changed by 1 which increased total open position to 5

On 20 Nov HINDUNILVR was trading at 2428.40. The strike last trading price was 165, which was -22 lower than the previous day. The implied volatity was 12.43, the open interest changed by 0 which decreased total open position to 3

On 19 Nov HINDUNILVR was trading at 2441.60. The strike last trading price was 187, which was 34.85 higher 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 187, which was 34.85 higher 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 187, which was 34.85 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 14 Nov HINDUNILVR was trading at 2427.70. The strike last trading price was 187, which was 34.85 higher than the previous day. The implied volatity was 23.27, 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 152.15, 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 152.15, 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 152.15, 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 152.15, 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 152.15, 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 152.15, 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 152.15, 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 152.15, 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 152.15, 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 152.15, 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