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 2660 CE
Delta: 0.02 Vega: 0.24 Theta: -0.16 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2306.50	0.9 ₹ 270	-0.05 -15.00	26.57	12 3,600	0 0	55 16,500
8 Dec	2314.00	1 ₹ 300	-0.4 -120.00	25.51	62 18,600	22 6,600	54 16,200
5 Dec	2422.00	1.4 ₹ 420	1.35 405.00	23.51	57 17,100	-241 -72,300	31 9,300
4 Dec	2462.20	0.05 ₹ 15	-0.1 -30.00	9.47	476 1,42,800	-167 -50,100	262 78,600

3 Dec	2448.00	0.15 ₹ 45	-0.2 -60.00	11.44	507 1,52,100	-209 -62,700	430 1,29,000
2 Dec	2477.80	0.2 ₹ 60	-0.3 -90.00	9.77	227 68,100	39 11,700	644 1,93,200
1 Dec	2464.50	0.5 ₹ 150	-0.4 -120.00	11.64	844 2,53,200	149 44,700	588 1,76,400
28 Nov	2466.60	0.9 ₹ 270	-0.2 -60.00	11.53	304 91,200	109 32,700	432 1,29,600
27 Nov	2451.70	1.2 ₹ 360	0.1 30.00	12.74	296 88,800	142 42,600	282 84,600
26 Nov	2425.20	1.05 ₹ 315	-0.65 -195.00	13.92	197 59,100	59 17,700	142 42,600
25 Nov	2414.10	1.7 ₹ 510	-0.4 -120.00	15.79	205 61,500	4 1,200	83 24,900
24 Nov	2424.20	2.05 ₹ 615	-0.35 -105.00	15.46	56 16,800	38 11,400	75 22,500
21 Nov	2433.70	2.4 ₹ 720	-0.05 -15.00	14.33	2 600	0 0	37 11,100
20 Nov	2428.40	2.4 ₹ 720	-0.85 -255.00	14.48	39 11,700	-3 -900	37 11,100
19 Nov	2441.60	3.3 ₹ 990	-3.35 -1005.00	14.32	77 23,100	33 9,900	37 11,100
18 Nov	2404.00	6.65 ₹ 1,995	1.8 540.00	-	0 0	3 900	0 0
17 Nov	2425.00	6.65 ₹ 1,995	1.8 540.00	17.72	3 900	2 600	3 900
14 Nov	2427.70	4.85 ₹ 1,455	0.1 30.00	15.52	1 300	0 0	0 0
13 Nov	2407.60	4.75 ₹ 1,425	-40 -12000.00	16.51	2 600	1 300	1 300
12 Nov	2424.50	44.75 ₹ 13,425	0 0.00	5.64	0 0	0 0	0 0

For Hindustan Unilever Ltd. - strike price 2660 expiring on 30DEC2025

Delta for 2660 CE is 0.02

Historical price for 2660 CE is as follows

On 9 Dec HINDUNILVR was trading at 2306.50. The strike last trading price was 0.9, which was -0.05 lower than the previous day. The implied volatity was 26.57, the open interest changed by 0 which decreased total open position to 55

On 8 Dec HINDUNILVR was trading at 2314.00. The strike last trading price was 1, which was -0.4 lower than the previous day. The implied volatity was 25.51, the open interest changed by 22 which increased total open position to 54

On 5 Dec HINDUNILVR was trading at 2422.00. The strike last trading price was 1.4, which was 1.35 higher than the previous day. The implied volatity was 23.51, the open interest changed by -241 which decreased total open position to 31

On 4 Dec HINDUNILVR was trading at 2462.20. The strike last trading price was 0.05, which was -0.1 lower than the previous day. The implied volatity was 9.47, the open interest changed by -167 which decreased total open position to 262

On 3 Dec HINDUNILVR was trading at 2448.00. The strike last trading price was 0.15, which was -0.2 lower than the previous day. The implied volatity was 11.44, the open interest changed by -209 which decreased total open position to 430

On 2 Dec HINDUNILVR was trading at 2477.80. The strike last trading price was 0.2, which was -0.3 lower than the previous day. The implied volatity was 9.77, the open interest changed by 39 which increased total open position to 644

On 1 Dec HINDUNILVR was trading at 2464.50. The strike last trading price was 0.5, which was -0.4 lower than the previous day. The implied volatity was 11.64, the open interest changed by 149 which increased total open position to 588

On 28 Nov HINDUNILVR was trading at 2466.60. The strike last trading price was 0.9, which was -0.2 lower than the previous day. The implied volatity was 11.53, the open interest changed by 109 which increased total open position to 432

On 27 Nov HINDUNILVR was trading at 2451.70. The strike last trading price was 1.2, which was 0.1 higher than the previous day. The implied volatity was 12.74, the open interest changed by 142 which increased total open position to 282

On 26 Nov HINDUNILVR was trading at 2425.20. The strike last trading price was 1.05, which was -0.65 lower than the previous day. The implied volatity was 13.92, the open interest changed by 59 which increased total open position to 142

On 25 Nov HINDUNILVR was trading at 2414.10. The strike last trading price was 1.7, which was -0.4 lower than the previous day. The implied volatity was 15.79, the open interest changed by 4 which increased total open position to 83

On 24 Nov HINDUNILVR was trading at 2424.20. The strike last trading price was 2.05, which was -0.35 lower than the previous day. The implied volatity was 15.46, the open interest changed by 38 which increased total open position to 75

On 21 Nov HINDUNILVR was trading at 2433.70. The strike last trading price was 2.4, which was -0.05 lower than the previous day. The implied volatity was 14.33, the open interest changed by 0 which decreased total open position to 37

On 20 Nov HINDUNILVR was trading at 2428.40. The strike last trading price was 2.4, which was -0.85 lower than the previous day. The implied volatity was 14.48, the open interest changed by -3 which decreased total open position to 37

On 19 Nov HINDUNILVR was trading at 2441.60. The strike last trading price was 3.3, which was -3.35 lower than the previous day. The implied volatity was 14.32, the open interest changed by 33 which increased total open position to 37

On 18 Nov HINDUNILVR was trading at 2404.00. The strike last trading price was 6.65, which was 1.8 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 17 Nov HINDUNILVR was trading at 2425.00. The strike last trading price was 6.65, which was 1.8 higher than the previous day. The implied volatity was 17.72, the open interest changed by 2 which increased total open position to 3

On 14 Nov HINDUNILVR was trading at 2427.70. The strike last trading price was 4.85, which was 0.1 higher than the previous day. The implied volatity was 15.52, 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 4.75, which was -40 lower than the previous day. The implied volatity was 16.51, the open interest changed by 1 which increased total open position to 1

On 12 Nov HINDUNILVR was trading at 2424.50. The strike last trading price was 44.75, which was 0 lower than the previous day. The implied volatity was 5.64, the open interest changed by 0 which decreased total open position to 0

HINDUNILVR 30DEC2025 2660 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2306.50	313.6 ₹ 94,080	48.6 14580.00	-	0 0	0 0	0 0
8 Dec	2314.00	313.6 ₹ 94,080	48.6 14580.00	-	1 300	0 0	1 300
5 Dec	2422.00	265 ₹ 79,500	95 28500.00	-	1 300	-10 -3,000	0 0
4 Dec	2462.20	170 ₹ 51,000	-47 -14100.00	-	0 0	0 0	0 0
3 Dec	2448.00	170 ₹ 51,000	-47 -14100.00	-	0 0	0 0	0 0
2 Dec	2477.80	170 ₹ 51,000	-47 -14100.00	-	0 0	0 0	0 0
1 Dec	2464.50	170 ₹ 51,000	-47 -14100.00	-	10 3,000	0 0	10 3,000
28 Nov	2466.60	217 ₹ 65,100	37.25 11175.00	-	0 0	0 0	0 0
27 Nov	2451.70	217 ₹ 65,100	37.25 11175.00	-	0 0	0 0	0 0
26 Nov	2425.20	217 ₹ 65,100	37.25 11175.00	-	0 0	0 0	0 0
25 Nov	2414.10	217 ₹ 65,100	37.25 11175.00	-	0 0	10 3,000	0 0
24 Nov	2424.20	217 ₹ 65,100	37.25 11175.00	17.75	10 3,000	0 0	0 0
21 Nov	2433.70	179.75 ₹ 53,925	0 0.00	-	0 0	0 0	0 0
20 Nov	2428.40	179.75 ₹ 53,925	0 0.00	-	0 0	0 0	0 0
19 Nov	2441.60	179.75 ₹ 53,925	0 0.00	-	0 0	0 0	0 0
18 Nov	2404.00	179.75 ₹ 53,925	0 0.00	-	0 0	0 0	0 0
17 Nov	2425.00	179.75 ₹ 53,925	0 0.00	-	0 0	0 0	0 0
14 Nov	2427.70	179.75 ₹ 53,925	0 0.00	-	0 0	0 0	0 0
13 Nov	2407.60	179.75 ₹ 53,925	0 0.00	-	0 0	0 0	0 0
12 Nov	2424.50	179.75 ₹ 53,925	0 0.00	-	0 0	0 0	0 0

For Hindustan Unilever Ltd. - strike price 2660 expiring on 30DEC2025

Delta for 2660 PE is -

Historical price for 2660 PE is as follows

On 9 Dec HINDUNILVR was trading at 2306.50. The strike last trading price was 313.6, which was 48.6 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 313.6, which was 48.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 5 Dec HINDUNILVR was trading at 2422.00. The strike last trading price was 265, which was 95 higher than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 0

On 4 Dec HINDUNILVR was trading at 2462.20. The strike last trading price was 170, which was -47 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec HINDUNILVR was trading at 2448.00. The strike last trading price was 170, which was -47 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec HINDUNILVR was trading at 2477.80. The strike last trading price was 170, which was -47 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec HINDUNILVR was trading at 2464.50. The strike last trading price was 170, which was -47 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 28 Nov HINDUNILVR was trading at 2466.60. The strike last trading price was 217, which was 37.25 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 217, which was 37.25 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 217, which was 37.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov HINDUNILVR was trading at 2414.10. The strike last trading price was 217, which was 37.25 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 0

On 24 Nov HINDUNILVR was trading at 2424.20. The strike last trading price was 217, which was 37.25 higher than the previous day. The implied volatity was 17.75, the open interest changed by 0 which decreased total open position to 0

On 21 Nov HINDUNILVR was trading at 2433.70. The strike last trading price was 179.75, 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 179.75, 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 179.75, 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 179.75, 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 179.75, 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 179.75, 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 179.75, 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 179.75, 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