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 2700 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2260.60	0.05 ₹ 15	-0.05 -15.00	-	391 1,17,300	-190 -57,000	0 0
11 Dec	2305.60	0.05 ₹ 15	-0.05 -15.00	-	391 1,17,300	-190 -57,000	0 0
10 Dec	2301.70	0.05 ₹ 15	-0.05 -15.00	-	391 1,17,300	-190 -57,000	0 0
8 Dec	2314.00	0.05 ₹ 15	-0.05 -15.00	-	391 1,17,300	-190 -57,000	0 0
4 Dec	2462.20	0.05 ₹ 15	-0.05 -15.00	11.28	391 1,17,300	-190 -57,000	575 1,72,500
3 Dec	2448.00	0.15 ₹ 45	-0.05 -15.00	13.35	959 2,87,700	-564 -1,69,200	766 2,29,800
2 Dec	2477.80	0.2 ₹ 60	-0.15 -45.00	11.73	255 76,500	-75 -22,500	1,327 3,98,100
1 Dec	2464.50	0.3 ₹ 90	-0.25 -75.00	12.95	2,144 6,43,200	507 1,52,100	1,420 4,26,000

28 Nov	2466.60	0.5 ₹ 150	-0.25 -75.00	12.62	655 1,96,500	-1 -300	914 2,74,200
27 Nov	2451.70	0.75 ₹ 225	-0.05 -15.00	13.83	1,753 5,25,900	364 1,09,200	915 2,74,500
26 Nov	2425.20	0.85 ₹ 255	-0.4 -120.00	15.47	547 1,64,100	136 40,800	552 1,65,600
25 Nov	2414.10	1.35 ₹ 405	-0.1 -30.00	17.25	209 62,700	107 32,100	416 1,24,800
24 Nov	2424.20	1.35 ₹ 405	-0.35 -105.00	16.40	191 57,300	4 1,200	307 92,100
21 Nov	2433.70	1.65 ₹ 495	-0.1 -30.00	15.11	279 83,700	36 10,800	303 90,900
20 Nov	2428.40	1.7 ₹ 510	-0.5 -150.00	15.58	230 69,000	44 13,200	268 80,400
19 Nov	2441.60	2.2 ₹ 660	-1.25 -375.00	15.24	578 1,73,400	-26 -7,800	222 66,600
18 Nov	2404.00	3.45 ₹ 1,035	-1 -300.00	18.84	54 16,200	37 11,100	248 74,400
17 Nov	2425.00	4.45 ₹ 1,335	-0.35 -105.00	18.27	270 81,000	166 49,800	210 63,000
14 Nov	2427.70	4.75 ₹ 1,425	0.2 60.00	17.78	38 11,400	17 5,100	44 13,200
13 Nov	2407.60	4.55 ₹ 1,365	-0.9 -270.00	18.34	13 3,900	6 1,800	27 8,100
12 Nov	2424.50	5.45 ₹ 1,635	1.45 435.00	18.07	17 5,100	12 3,600	20 6,000

For Hindustan Unilever Ltd. - strike price 2700 expiring on 30DEC2025

Delta for 2700 CE is -

Historical price for 2700 CE is as follows

On 12 Dec HINDUNILVR was trading at 2260.60. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -190 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 -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -190 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 -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -190 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 -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -190 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 11.28, the open interest changed by -190 which decreased total open position to 575

On 3 Dec HINDUNILVR was trading at 2448.00. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 13.35, the open interest changed by -564 which decreased total open position to 766

On 2 Dec HINDUNILVR was trading at 2477.80. The strike last trading price was 0.2, which was -0.15 lower than the previous day. The implied volatity was 11.73, the open interest changed by -75 which decreased total open position to 1327

On 1 Dec HINDUNILVR was trading at 2464.50. The strike last trading price was 0.3, which was -0.25 lower than the previous day. The implied volatity was 12.95, the open interest changed by 507 which increased total open position to 1420

On 28 Nov HINDUNILVR was trading at 2466.60. The strike last trading price was 0.5, which was -0.25 lower than the previous day. The implied volatity was 12.62, the open interest changed by -1 which decreased total open position to 914

On 27 Nov HINDUNILVR was trading at 2451.70. The strike last trading price was 0.75, which was -0.05 lower than the previous day. The implied volatity was 13.83, the open interest changed by 364 which increased total open position to 915

On 26 Nov HINDUNILVR was trading at 2425.20. The strike last trading price was 0.85, which was -0.4 lower than the previous day. The implied volatity was 15.47, the open interest changed by 136 which increased total open position to 552

On 25 Nov HINDUNILVR was trading at 2414.10. The strike last trading price was 1.35, which was -0.1 lower than the previous day. The implied volatity was 17.25, the open interest changed by 107 which increased total open position to 416

On 24 Nov HINDUNILVR was trading at 2424.20. The strike last trading price was 1.35, which was -0.35 lower than the previous day. The implied volatity was 16.40, the open interest changed by 4 which increased total open position to 307

On 21 Nov HINDUNILVR was trading at 2433.70. The strike last trading price was 1.65, which was -0.1 lower than the previous day. The implied volatity was 15.11, the open interest changed by 36 which increased total open position to 303

On 20 Nov HINDUNILVR was trading at 2428.40. The strike last trading price was 1.7, which was -0.5 lower than the previous day. The implied volatity was 15.58, the open interest changed by 44 which increased total open position to 268

On 19 Nov HINDUNILVR was trading at 2441.60. The strike last trading price was 2.2, which was -1.25 lower than the previous day. The implied volatity was 15.24, the open interest changed by -26 which decreased total open position to 222

On 18 Nov HINDUNILVR was trading at 2404.00. The strike last trading price was 3.45, which was -1 lower than the previous day. The implied volatity was 18.84, the open interest changed by 37 which increased total open position to 248

On 17 Nov HINDUNILVR was trading at 2425.00. The strike last trading price was 4.45, which was -0.35 lower than the previous day. The implied volatity was 18.27, the open interest changed by 166 which increased total open position to 210

On 14 Nov HINDUNILVR was trading at 2427.70. The strike last trading price was 4.75, which was 0.2 higher than the previous day. The implied volatity was 17.78, the open interest changed by 17 which increased total open position to 44

On 13 Nov HINDUNILVR was trading at 2407.60. The strike last trading price was 4.55, which was -0.9 lower than the previous day. The implied volatity was 18.34, the open interest changed by 6 which increased total open position to 27

On 12 Nov HINDUNILVR was trading at 2424.50. The strike last trading price was 5.45, which was 1.45 higher than the previous day. The implied volatity was 18.07, the open interest changed by 12 which increased total open position to 20

HINDUNILVR 30DEC2025 2700 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2260.60	245 ₹ 73,500	-13 -3900.00	-	135 40,500	-1 -300	0 0
11 Dec	2305.60	245 ₹ 73,500	-13 -3900.00	-	135 40,500	-1 -300	0 0
10 Dec	2301.70	245 ₹ 73,500	-13 -3900.00	-	135 40,500	-1 -300	0 0
8 Dec	2314.00	245 ₹ 73,500	-13 -3900.00	-	135 40,500	-1 -300	0 0
4 Dec	2462.20	245 ₹ 73,500	-13 -3900.00	37.29	135 40,500	-1 -300	143 42,900
3 Dec	2448.00	263 ₹ 78,900	42.45 12735.00	36.89	57 17,100	-23 -6,900	147 44,100
2 Dec	2477.80	222.1 ₹ 66,630	-10.7 -3210.00	29.06	8 2,400	-7 -2,100	171 51,300
1 Dec	2464.50	232.8 ₹ 69,840	4.3 1290.00	27.20	31 9,300	-18 -5,400	177 53,100
28 Nov	2466.60	228.5 ₹ 68,550	-12.5 -3750.00	28.82	3 900	-2 -600	194 58,200
27 Nov	2451.70	241 ₹ 72,300	-33.45 -10035.00	29.65	6 1,800	2 600	200 60,000
26 Nov	2425.20	274.45 ₹ 82,335	-8.9 -2670.00	34.50	24 7,200	5 1,500	197 59,100
25 Nov	2414.10	285 ₹ 85,500	22 6600.00	33.39	118 35,400	106 31,800	192 57,600
24 Nov	2424.20	263 ₹ 78,900	6.8 2040.00	25.41	58 17,400	53 15,900	82 24,600
21 Nov	2433.70	255 ₹ 76,500	-1 -300.00	29.83	6 1,800	4 1,200	27 8,100
20 Nov	2428.40	256 ₹ 76,800	8.95 2685.00	25.69	19 5,700	16 4,800	21 6,300
19 Nov	2441.60	247.05 ₹ 74,115	-12.95 -3885.00	27.40	1 300	0 0	4 1,200
18 Nov	2404.00	260 ₹ 78,000	-3.65 -1095.00	-	0 0	1 300	0 0
17 Nov	2425.00	260 ₹ 78,000	-3.65 -1095.00	26.30	1 300	0 0	3 900
14 Nov	2427.70	263.65 ₹ 79,095	-6.35 -1905.00	28.14	3 900	1 300	2 600
13 Nov	2407.60	270 ₹ 81,000	60.4 18120.00	-	0 0	0 0	0 0
12 Nov	2424.50	270 ₹ 81,000	60.4 18120.00	-	0 0	0 0	0 0

For Hindustan Unilever Ltd. - strike price 2700 expiring on 30DEC2025

Delta for 2700 PE is -

Historical price for 2700 PE is as follows

On 12 Dec HINDUNILVR was trading at 2260.60. The strike last trading price was 245, which was -13 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 11 Dec HINDUNILVR was trading at 2305.60. The strike last trading price was 245, which was -13 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 10 Dec HINDUNILVR was trading at 2301.70. The strike last trading price was 245, which was -13 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 8 Dec HINDUNILVR was trading at 2314.00. The strike last trading price was 245, which was -13 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 4 Dec HINDUNILVR was trading at 2462.20. The strike last trading price was 245, which was -13 lower than the previous day. The implied volatity was 37.29, the open interest changed by -1 which decreased total open position to 143

On 3 Dec HINDUNILVR was trading at 2448.00. The strike last trading price was 263, which was 42.45 higher than the previous day. The implied volatity was 36.89, the open interest changed by -23 which decreased total open position to 147

On 2 Dec HINDUNILVR was trading at 2477.80. The strike last trading price was 222.1, which was -10.7 lower than the previous day. The implied volatity was 29.06, the open interest changed by -7 which decreased total open position to 171

On 1 Dec HINDUNILVR was trading at 2464.50. The strike last trading price was 232.8, which was 4.3 higher than the previous day. The implied volatity was 27.20, the open interest changed by -18 which decreased total open position to 177

On 28 Nov HINDUNILVR was trading at 2466.60. The strike last trading price was 228.5, which was -12.5 lower than the previous day. The implied volatity was 28.82, the open interest changed by -2 which decreased total open position to 194

On 27 Nov HINDUNILVR was trading at 2451.70. The strike last trading price was 241, which was -33.45 lower than the previous day. The implied volatity was 29.65, the open interest changed by 2 which increased total open position to 200

On 26 Nov HINDUNILVR was trading at 2425.20. The strike last trading price was 274.45, which was -8.9 lower than the previous day. The implied volatity was 34.50, the open interest changed by 5 which increased total open position to 197

On 25 Nov HINDUNILVR was trading at 2414.10. The strike last trading price was 285, which was 22 higher than the previous day. The implied volatity was 33.39, the open interest changed by 106 which increased total open position to 192

On 24 Nov HINDUNILVR was trading at 2424.20. The strike last trading price was 263, which was 6.8 higher than the previous day. The implied volatity was 25.41, the open interest changed by 53 which increased total open position to 82

On 21 Nov HINDUNILVR was trading at 2433.70. The strike last trading price was 255, which was -1 lower than the previous day. The implied volatity was 29.83, the open interest changed by 4 which increased total open position to 27

On 20 Nov HINDUNILVR was trading at 2428.40. The strike last trading price was 256, which was 8.95 higher than the previous day. The implied volatity was 25.69, the open interest changed by 16 which increased total open position to 21

On 19 Nov HINDUNILVR was trading at 2441.60. The strike last trading price was 247.05, which was -12.95 lower than the previous day. The implied volatity was 27.40, the open interest changed by 0 which decreased total open position to 4

On 18 Nov HINDUNILVR was trading at 2404.00. The strike last trading price was 260, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 17 Nov HINDUNILVR was trading at 2425.00. The strike last trading price was 260, which was -3.65 lower than the previous day. The implied volatity was 26.30, the open interest changed by 0 which decreased total open position to 3

On 14 Nov HINDUNILVR was trading at 2427.70. The strike last trading price was 263.65, which was -6.35 lower than the previous day. The implied volatity was 28.14, the open interest changed by 1 which increased total open position to 2

On 13 Nov HINDUNILVR was trading at 2407.60. The strike last trading price was 270, which was 60.4 higher 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 270, which was 60.4 higher 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