HINDUNILVR

Hindustan Unilever Ltd.

2260.6 -45.00 (-1.95%)

L: 2244.7 H: 2309

Back to Option Chain

Historical option data for HINDUNILVR
12 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 2680 CE
Delta: 0.00 Vega: 0.00 Theta: -0.00 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2260.60	0.05 ₹ 15	0 0.00	18.06	0 0	0 0	0 0
11 Dec	2305.60	0.05 ₹ 15	0 0.00	15.31	0 0	0 0	0 0
10 Dec	2301.70	0.05 ₹ 15	0 0.00	15.31	0 0	0 0	0 0
8 Dec	2314.00	0.05 ₹ 15	0 0.00	14.33	0 0	0 0	0 0
4 Dec	2462.20	0.05 ₹ 15	-0.05 -15.00	10.47	165 49,500	-80 -24,000	74 22,200

3 Dec	2448.00	0.1 ₹ 30	-0.2 -60.00	11.95	133 39,900	-77 -23,100	159 47,700
2 Dec	2477.80	0.3 ₹ 90	0 0.00	11.32	136 40,800	-2 -600	236 70,800
1 Dec	2464.50	0.3 ₹ 90	-0.45 -135.00	11.97	628 1,88,400	130 39,000	238 71,400
28 Nov	2466.60	0.7 ₹ 210	-0.05 -15.00	12.17	129 38,700	50 15,000	98 29,400
27 Nov	2451.70	0.75 ₹ 225	-0.1 -30.00	12.78	71 21,300	1 300	48 14,400
26 Nov	2425.20	0.85 ₹ 255	-0.75 -225.00	14.48	23 6,900	0 0	47 14,100
25 Nov	2414.10	1.5 ₹ 450	-0.35 -105.00	16.51	11 3,300	-3 -900	47 14,100
24 Nov	2424.20	1.85 ₹ 555	-0.15 -45.00	16.25	31 9,300	16 4,800	49 14,700
21 Nov	2433.70	2 ₹ 600	-0.05 -15.00	14.66	8 2,400	-1 -300	33 9,900
20 Nov	2428.40	2.05 ₹ 615	-0.5 -150.00	14.91	106 31,800	3 900	34 10,200
19 Nov	2441.60	2.6 ₹ 780	-1.95 -585.00	14.68	61 18,300	29 8,700	31 9,300
18 Nov	2404.00	4.55 ₹ 1,365	-1.05 -315.00	18.87	1 300	0 0	1 300
17 Nov	2425.00	5.6 ₹ 1,680	-61 -18300.00	18.13	3 900	1 300	1 300
14 Nov	2427.70	66.6 ₹ 19,980	0 0.00	6.20	0 0	0 0	0 0
13 Nov	2407.60	66.6 ₹ 19,980	0 0.00	6.61	0 0	0 0	0 0
12 Nov	2424.50	66.6 ₹ 19,980	0 0.00	6.05	0 0	0 0	0 0
21 Oct	2591.70	66.6 ₹ 19,980	0 0.00	-	0 0	0 0	0 0
20 Oct	2594.40	66.6 ₹ 19,980	0 0.00	0.70	0 0	0 0	0 0
10 Oct	2528.90	66.6 ₹ 19,980	0 0.00	-	0 0	0 0	0 0
9 Oct	2517.60	66.6 ₹ 19,980	0 0.00	-	0 0	0 0	0 0
7 Oct	2517.20	66.6 ₹ 19,980	0 0.00	2.13	0 0	0 0	0 0
6 Oct	2541.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	2544.90	0 ₹ 0	0 0.00	1.46	0 0	0 0	0 0

For Hindustan Unilever Ltd. - strike price 2680 expiring on 30DEC2025

Delta for 2680 CE is 0.00

Historical price for 2680 CE is as follows

On 12 Dec HINDUNILVR was trading at 2260.60. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 18.06, the open interest changed by 0 which decreased total open position to 0

On 11 Dec HINDUNILVR was trading at 2305.60. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 15.31, the open interest changed by 0 which decreased total open position to 0

On 10 Dec HINDUNILVR was trading at 2301.70. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 15.31, 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 0.05, which was 0 lower than the previous day. The implied volatity was 14.33, 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 0.05, which was -0.05 lower than the previous day. The implied volatity was 10.47, the open interest changed by -80 which decreased total open position to 74

On 3 Dec HINDUNILVR was trading at 2448.00. The strike last trading price was 0.1, which was -0.2 lower than the previous day. The implied volatity was 11.95, the open interest changed by -77 which decreased total open position to 159

On 2 Dec HINDUNILVR was trading at 2477.80. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 11.32, the open interest changed by -2 which decreased total open position to 236

On 1 Dec HINDUNILVR was trading at 2464.50. The strike last trading price was 0.3, which was -0.45 lower than the previous day. The implied volatity was 11.97, the open interest changed by 130 which increased total open position to 238

On 28 Nov HINDUNILVR was trading at 2466.60. The strike last trading price was 0.7, which was -0.05 lower than the previous day. The implied volatity was 12.17, the open interest changed by 50 which increased total open position to 98

On 27 Nov HINDUNILVR was trading at 2451.70. The strike last trading price was 0.75, which was -0.1 lower than the previous day. The implied volatity was 12.78, the open interest changed by 1 which increased total open position to 48

On 26 Nov HINDUNILVR was trading at 2425.20. The strike last trading price was 0.85, which was -0.75 lower than the previous day. The implied volatity was 14.48, the open interest changed by 0 which decreased total open position to 47

On 25 Nov HINDUNILVR was trading at 2414.10. The strike last trading price was 1.5, which was -0.35 lower than the previous day. The implied volatity was 16.51, the open interest changed by -3 which decreased total open position to 47

On 24 Nov HINDUNILVR was trading at 2424.20. The strike last trading price was 1.85, which was -0.15 lower than the previous day. The implied volatity was 16.25, the open interest changed by 16 which increased total open position to 49

On 21 Nov HINDUNILVR was trading at 2433.70. The strike last trading price was 2, which was -0.05 lower than the previous day. The implied volatity was 14.66, the open interest changed by -1 which decreased total open position to 33

On 20 Nov HINDUNILVR was trading at 2428.40. The strike last trading price was 2.05, which was -0.5 lower than the previous day. The implied volatity was 14.91, the open interest changed by 3 which increased total open position to 34

On 19 Nov HINDUNILVR was trading at 2441.60. The strike last trading price was 2.6, which was -1.95 lower than the previous day. The implied volatity was 14.68, the open interest changed by 29 which increased total open position to 31

On 18 Nov HINDUNILVR was trading at 2404.00. The strike last trading price was 4.55, which was -1.05 lower than the previous day. The implied volatity was 18.87, the open interest changed by 0 which decreased total open position to 1

On 17 Nov HINDUNILVR was trading at 2425.00. The strike last trading price was 5.6, which was -61 lower than the previous day. The implied volatity was 18.13, the open interest changed by 1 which increased total open position to 1

On 14 Nov HINDUNILVR was trading at 2427.70. The strike last trading price was 66.6, which was 0 lower than the previous day. The implied volatity was 6.20, 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 66.6, which was 0 lower than the previous day. The implied volatity was 6.61, 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 66.6, which was 0 lower than the previous day. The implied volatity was 6.05, the open interest changed by 0 which decreased total open position to 0

On 21 Oct HINDUNILVR was trading at 2591.70. The strike last trading price was 66.6, 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 Oct HINDUNILVR was trading at 2594.40. The strike last trading price was 66.6, which was 0 lower than the previous day. The implied volatity was 0.70, the open interest changed by 0 which decreased total open position to 0

On 10 Oct HINDUNILVR was trading at 2528.90. The strike last trading price was 66.6, 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 9 Oct HINDUNILVR was trading at 2517.60. The strike last trading price was 66.6, 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 Oct HINDUNILVR was trading at 2517.20. The strike last trading price was 66.6, which was 0 lower than the previous day. The implied volatity was 2.13, the open interest changed by 0 which decreased total open position to 0

On 6 Oct HINDUNILVR was trading at 2541.80. The strike last trading price was 0, 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 Oct HINDUNILVR was trading at 2544.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.46, the open interest changed by 0 which decreased total open position to 0

HINDUNILVR 30DEC2025 2680 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2260.60	206 ₹ 61,800	0 0.00	-	0 0	0 0	0 0
11 Dec	2305.60	206 ₹ 61,800	0 0.00	-	0 0	0 0	0 0
10 Dec	2301.70	206 ₹ 61,800	0 0.00	-	0 0	0 0	0 0
8 Dec	2314.00	206 ₹ 61,800	0 0.00	-	0 0	0 0	0 0
4 Dec	2462.20	206 ₹ 61,800	-42 -12600.00	-	0 0	0 0	0 0
3 Dec	2448.00	206 ₹ 61,800	-42 -12600.00	-	0 0	0 0	0 0
2 Dec	2477.80	206 ₹ 61,800	-42 -12600.00	-	0 0	0 0	0 0
1 Dec	2464.50	206 ₹ 61,800	-42 -12600.00	-	0 0	0 0	0 0
28 Nov	2466.60	206 ₹ 61,800	-42 -12600.00	25.78	1 300	0 0	1 300
27 Nov	2451.70	248 ₹ 74,400	56.4 16920.00	-	0 0	0 0	0 0
26 Nov	2425.20	248 ₹ 74,400	56.4 16920.00	-	0 0	1 300	0 0
25 Nov	2414.10	248 ₹ 74,400	56.4 16920.00	20.53	1 300	0 0	0 0
24 Nov	2424.20	191.6 ₹ 57,480	0 0.00	-	0 0	0 0	0 0
21 Nov	2433.70	191.6 ₹ 57,480	0 0.00	-	0 0	0 0	0 0
20 Nov	2428.40	191.6 ₹ 57,480	0 0.00	-	0 0	0 0	0 0
19 Nov	2441.60	191.6 ₹ 57,480	0 0.00	-	0 0	0 0	0 0
18 Nov	2404.00	191.6 ₹ 57,480	0 0.00	-	0 0	0 0	0 0
17 Nov	2425.00	191.6 ₹ 57,480	0 0.00	-	0 0	0 0	0 0
14 Nov	2427.70	191.6 ₹ 57,480	0 0.00	-	0 0	0 0	0 0
13 Nov	2407.60	191.6 ₹ 57,480	0 0.00	-	0 0	0 0	0 0
12 Nov	2424.50	191.6 ₹ 57,480	0 0.00	-	0 0	0 0	0 0
21 Oct	2591.70	191.6 ₹ 57,480	0 0.00	-	0 0	0 0	0 0
20 Oct	2594.40	191.6 ₹ 57,480	0 0.00	-	0 0	0 0	0 0
10 Oct	2528.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	2517.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	2517.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	2541.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	2544.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Hindustan Unilever Ltd. - strike price 2680 expiring on 30DEC2025

Delta for 2680 PE is -

Historical price for 2680 PE is as follows

On 12 Dec HINDUNILVR was trading at 2260.60. The strike last trading price was 206, 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 Dec HINDUNILVR was trading at 2305.60. The strike last trading price was 206, 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 Dec HINDUNILVR was trading at 2301.70. The strike last trading price was 206, 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 206, 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 206, which was -42 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 206, which was -42 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 206, which was -42 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 206, which was -42 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov HINDUNILVR was trading at 2466.60. The strike last trading price was 206, which was -42 lower than the previous day. The implied volatity was 25.78, the open interest changed by 0 which decreased total open position to 1

On 27 Nov HINDUNILVR was trading at 2451.70. The strike last trading price was 248, which was 56.4 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 248, which was 56.4 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 25 Nov HINDUNILVR was trading at 2414.10. The strike last trading price was 248, which was 56.4 higher than the previous day. The implied volatity was 20.53, the open interest changed by 0 which decreased total open position to 0

On 24 Nov HINDUNILVR was trading at 2424.20. The strike last trading price was 191.6, 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 21 Nov HINDUNILVR was trading at 2433.70. The strike last trading price was 191.6, 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 191.6, 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 191.6, 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 191.6, 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 191.6, 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 191.6, 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 191.6, 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 191.6, 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 21 Oct HINDUNILVR was trading at 2591.70. The strike last trading price was 191.6, 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 Oct HINDUNILVR was trading at 2594.40. The strike last trading price was 191.6, 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 Oct HINDUNILVR was trading at 2528.90. The strike last trading price was 0, 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 9 Oct HINDUNILVR was trading at 2517.60. The strike last trading price was 0, 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 Oct HINDUNILVR was trading at 2517.20. The strike last trading price was 0, 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 Oct HINDUNILVR was trading at 2544.90. The strike last trading price was 0, 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