HINDPETRO
Hindustan Petroleum Corp
Historical option data for HINDPETRO
24 Apr 2026 01:32 PM IST
| HINDPETRO 28-Apr-2026 (4d) 280 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 371.80 | 100.65 | -2.1999999999999886 | - | 0 | 0 | 10 | |||||||||
| 23 Apr | 376.90 | 100.65 | -2.1999999999999886 | 94.66 | 0 | 0 | 10 | |||||||||
| 22 Apr | 382.55 | 100.65 | -3.8499999999999943 | 94.66 | 6 | -1 | 13 | |||||||||
| 21 Apr | 384.40 | 104.45 | 19.450000000000003 | 96.68 | 10 | -6 | 17 | |||||||||
| 20 Apr | 379.50 | 85 | -2.25 | - | 0 | 0 | 23 | |||||||||
| 17 Apr | 370.85 | 85 | -2.25 | - | 0 | 0 | 23 | |||||||||
| 16 Apr | 370.25 | 85 | -2.25 | 71.48 | 0 | 0 | 23 | |||||||||
| 15 Apr | 366.65 | 85 | 39.35 | 71.48 | 1 | 0 | 23 | |||||||||
| 13 Apr | 349.40 | 45.65 | -7.300000000000004 | - | 0 | 0 | 23 | |||||||||
| 10 Apr | 360.60 | 45.65 | -7.300000000000004 | - | 0 | 0 | 23 | |||||||||
| 9 Apr | 358.00 | 45.65 | -6.75 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 364.25 | 45.65 | -6.75 | - | 0 | 0 | 23 | |||||||||
| 7 Apr | 331.40 | 45.65 | -6.75 | 38.81 | 7 | 4 | 22 | |||||||||
| 6 Apr | 328.05 | 52.4 | 1.5 | 53.07 | 5 | -2 | 17 | |||||||||
| 2 Apr | 326.00 | 50.9 | -12.75 | 51.98 | 8 | -3 | 19 | |||||||||
| 1 Apr | 335.55 | 63.65 | -7.35 | - | 0 | 0 | 22 | |||||||||
| 30 Mar | 335.40 | 63.65 | -7.35 | 73.06 | 2 | 1 | 21 | |||||||||
| 27 Mar | 340.90 | 71 | 0 | 81.89 | 1 | 0 | 19 | |||||||||
|
|
||||||||||||||||
| 25 Mar | 344.00 | 71 | 24.5 | 59.48 | 6 | 0 | 19 | |||||||||
| 24 Mar | 336.80 | 46.5 | -13.85 | - | 0 | 0 | 19 | |||||||||
| 23 Mar | 319.15 | 46.5 | -13.85 | 40.31 | 7 | 5 | 17 | |||||||||
| 20 Mar | 336.30 | 60.35 | -83.65 | 42.61 | 12 | 11 | 11 | |||||||||
| 19 Mar | 324.80 | 144 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 349.35 | 144 | 0 | - | 0 | 0 | 0 | |||||||||
For Hindustan Petroleum Corp - strike price 280 expiring on 28APR2026
Delta for 280 CE is -
Historical price for 280 CE is as follows
On 24 Apr HINDPETRO was trading at 371.80. The strike last trading price was 100.65, which was -2.1999999999999886 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 23 Apr HINDPETRO was trading at 376.90. The strike last trading price was 100.65, which was -2.1999999999999886 lower than the previous day. The implied volatity was 94.66, the open interest changed by 0 which decreased total open position to 10
On 22 Apr HINDPETRO was trading at 382.55. The strike last trading price was 100.65, which was -3.8499999999999943 lower than the previous day. The implied volatity was 94.66, the open interest changed by -1 which decreased total open position to 13
On 21 Apr HINDPETRO was trading at 384.40. The strike last trading price was 104.45, which was 19.450000000000003 higher than the previous day. The implied volatity was 96.68, the open interest changed by -6 which decreased total open position to 17
On 20 Apr HINDPETRO was trading at 379.50. The strike last trading price was 85, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 17 Apr HINDPETRO was trading at 370.85. The strike last trading price was 85, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 16 Apr HINDPETRO was trading at 370.25. The strike last trading price was 85, which was -2.25 lower than the previous day. The implied volatity was 71.48, the open interest changed by 0 which decreased total open position to 23
On 15 Apr HINDPETRO was trading at 366.65. The strike last trading price was 85, which was 39.35 higher than the previous day. The implied volatity was 71.48, the open interest changed by 0 which decreased total open position to 23
On 13 Apr HINDPETRO was trading at 349.40. The strike last trading price was 45.65, which was -7.300000000000004 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 10 Apr HINDPETRO was trading at 360.60. The strike last trading price was 45.65, which was -7.300000000000004 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 9 Apr HINDPETRO was trading at 358.00. The strike last trading price was 45.65, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Apr HINDPETRO was trading at 364.25. The strike last trading price was 45.65, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 7 Apr HINDPETRO was trading at 331.40. The strike last trading price was 45.65, which was -6.75 lower than the previous day. The implied volatity was 38.81, the open interest changed by 4 which increased total open position to 22
On 6 Apr HINDPETRO was trading at 328.05. The strike last trading price was 52.4, which was 1.5 higher than the previous day. The implied volatity was 53.07, the open interest changed by -2 which decreased total open position to 17
On 2 Apr HINDPETRO was trading at 326.00. The strike last trading price was 50.9, which was -12.75 lower than the previous day. The implied volatity was 51.98, the open interest changed by -3 which decreased total open position to 19
On 1 Apr HINDPETRO was trading at 335.55. The strike last trading price was 63.65, which was -7.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 30 Mar HINDPETRO was trading at 335.40. The strike last trading price was 63.65, which was -7.35 lower than the previous day. The implied volatity was 73.06, the open interest changed by 1 which increased total open position to 21
On 27 Mar HINDPETRO was trading at 340.90. The strike last trading price was 71, which was 0 lower than the previous day. The implied volatity was 81.89, the open interest changed by 0 which decreased total open position to 19
On 25 Mar HINDPETRO was trading at 344.00. The strike last trading price was 71, which was 24.5 higher than the previous day. The implied volatity was 59.48, the open interest changed by 0 which decreased total open position to 19
On 24 Mar HINDPETRO was trading at 336.80. The strike last trading price was 46.5, which was -13.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 23 Mar HINDPETRO was trading at 319.15. The strike last trading price was 46.5, which was -13.85 lower than the previous day. The implied volatity was 40.31, the open interest changed by 5 which increased total open position to 17
On 20 Mar HINDPETRO was trading at 336.30. The strike last trading price was 60.35, which was -83.65 lower than the previous day. The implied volatity was 42.61, the open interest changed by 11 which increased total open position to 11
On 19 Mar HINDPETRO was trading at 324.80. The strike last trading price was 144, 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 Mar HINDPETRO was trading at 349.35. The strike last trading price was 144, 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
| HINDPETRO 28-Apr-2026 (4d) 280 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: -0.05
Gamma: 0.00043
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 371.80 | 0.1 | 0 | 106.03 | 7 | -2 | 243 |
| 23 Apr | 376.90 | 0.1 | 0 | 101.83 | 196 | -139 | 243 |
| 22 Apr | 382.55 | 0.1 | 0 | 99.97 | 3 | 0 | 383 |
| 21 Apr | 384.40 | 0.1 | -0.15 | 90.83 | 43 | -6 | 393 |
| 20 Apr | 379.50 | 0.25 | 0 | 93.84 | 5 | -1 | 399 |
| 17 Apr | 370.85 | 0.25 | -0.04999999999999999 | 74.93 | 10 | -3 | 401 |
| 16 Apr | 370.25 | 0.3 | -0.15000000000000002 | 73.7 | 39 | -7 | 424 |
| 15 Apr | 366.65 | 0.45 | -0.49999999999999994 | 72.98 | 93 | -1 | 461 |
| 13 Apr | 349.40 | 0.9 | 0.20000000000000007 | 67.3 | 185 | 12 | 462 |
| 10 Apr | 360.60 | 0.7 | -0.15000000000000002 | 64.7 | 48 | -6 | 450 |
| 9 Apr | 358.00 | 0.85 | 0.15 | - | 117 | 4 | 457 |
| 8 Apr | 364.25 | 0.7 | -2.2 | 63.37 | 203 | 17 | 454 |
| 7 Apr | 331.40 | 3.1 | -0.7 | 63.49 | 171 | -10 | 436 |
| 6 Apr | 328.05 | 3.8 | -0.55 | 65.71 | 273 | 34 | 435 |
| 2 Apr | 326.00 | 4.2 | 1 | 61.01 | 524 | 39 | 452 |
| 1 Apr | 335.55 | 3.25 | -1.3 | 60.75 | 215 | 1 | 413 |
| 30 Mar | 335.40 | 4.45 | -0.35 | 65.2 | 458 | 166 | 413 |
| 27 Mar | 340.90 | 4.8 | 1 | 66.95 | 168 | 22 | 248 |
| 25 Mar | 344.00 | 3.85 | -1.3 | 63.41 | 365 | 153 | 226 |
| 24 Mar | 336.80 | 5.15 | -3.25 | 63.27 | 44 | -4 | 72 |
| 23 Mar | 319.15 | 8.3 | 3.5 | 64.95 | 115 | -9 | 76 |
| 20 Mar | 336.30 | 4.8 | -1.9 | 60.32 | 105 | 25 | 85 |
| 19 Mar | 324.80 | 6.6 | 4.6 | 59.86 | 156 | 57 | 59 |
| 18 Mar | 349.35 | 2 | -1 | 50.1 | 2 | 1 | 2 |
For Hindustan Petroleum Corp - strike price 280 expiring on 28APR2026
Delta for 280 PE is -0.01
Historical price for 280 PE is as follows
On 24 Apr HINDPETRO was trading at 371.80. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 106.03, the open interest changed by -2 which decreased total open position to 243
On 23 Apr HINDPETRO was trading at 376.90. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 101.83, the open interest changed by -139 which decreased total open position to 243
On 22 Apr HINDPETRO was trading at 382.55. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 99.97, the open interest changed by 0 which decreased total open position to 383
On 21 Apr HINDPETRO was trading at 384.40. The strike last trading price was 0.1, which was -0.15 lower than the previous day. The implied volatity was 90.83, the open interest changed by -6 which decreased total open position to 393
On 20 Apr HINDPETRO was trading at 379.50. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 93.84, the open interest changed by -1 which decreased total open position to 399
On 17 Apr HINDPETRO was trading at 370.85. The strike last trading price was 0.25, which was -0.04999999999999999 lower than the previous day. The implied volatity was 74.93, the open interest changed by -3 which decreased total open position to 401
On 16 Apr HINDPETRO was trading at 370.25. The strike last trading price was 0.3, which was -0.15000000000000002 lower than the previous day. The implied volatity was 73.7, the open interest changed by -7 which decreased total open position to 424
On 15 Apr HINDPETRO was trading at 366.65. The strike last trading price was 0.45, which was -0.49999999999999994 lower than the previous day. The implied volatity was 72.98, the open interest changed by -1 which decreased total open position to 461
On 13 Apr HINDPETRO was trading at 349.40. The strike last trading price was 0.9, which was 0.20000000000000007 higher than the previous day. The implied volatity was 67.3, the open interest changed by 12 which increased total open position to 462
On 10 Apr HINDPETRO was trading at 360.60. The strike last trading price was 0.7, which was -0.15000000000000002 lower than the previous day. The implied volatity was 64.7, the open interest changed by -6 which decreased total open position to 450
On 9 Apr HINDPETRO was trading at 358.00. The strike last trading price was 0.85, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 457
On 8 Apr HINDPETRO was trading at 364.25. The strike last trading price was 0.7, which was -2.2 lower than the previous day. The implied volatity was 63.37, the open interest changed by 17 which increased total open position to 454
On 7 Apr HINDPETRO was trading at 331.40. The strike last trading price was 3.1, which was -0.7 lower than the previous day. The implied volatity was 63.49, the open interest changed by -10 which decreased total open position to 436
On 6 Apr HINDPETRO was trading at 328.05. The strike last trading price was 3.8, which was -0.55 lower than the previous day. The implied volatity was 65.71, the open interest changed by 34 which increased total open position to 435
On 2 Apr HINDPETRO was trading at 326.00. The strike last trading price was 4.2, which was 1 higher than the previous day. The implied volatity was 61.01, the open interest changed by 39 which increased total open position to 452
On 1 Apr HINDPETRO was trading at 335.55. The strike last trading price was 3.25, which was -1.3 lower than the previous day. The implied volatity was 60.75, the open interest changed by 1 which increased total open position to 413
On 30 Mar HINDPETRO was trading at 335.40. The strike last trading price was 4.45, which was -0.35 lower than the previous day. The implied volatity was 65.2, the open interest changed by 166 which increased total open position to 413
On 27 Mar HINDPETRO was trading at 340.90. The strike last trading price was 4.8, which was 1 higher than the previous day. The implied volatity was 66.95, the open interest changed by 22 which increased total open position to 248
On 25 Mar HINDPETRO was trading at 344.00. The strike last trading price was 3.85, which was -1.3 lower than the previous day. The implied volatity was 63.41, the open interest changed by 153 which increased total open position to 226
On 24 Mar HINDPETRO was trading at 336.80. The strike last trading price was 5.15, which was -3.25 lower than the previous day. The implied volatity was 63.27, the open interest changed by -4 which decreased total open position to 72
On 23 Mar HINDPETRO was trading at 319.15. The strike last trading price was 8.3, which was 3.5 higher than the previous day. The implied volatity was 64.95, the open interest changed by -9 which decreased total open position to 76
On 20 Mar HINDPETRO was trading at 336.30. The strike last trading price was 4.8, which was -1.9 lower than the previous day. The implied volatity was 60.32, the open interest changed by 25 which increased total open position to 85
On 19 Mar HINDPETRO was trading at 324.80. The strike last trading price was 6.6, which was 4.6 higher than the previous day. The implied volatity was 59.86, the open interest changed by 57 which increased total open position to 59
On 18 Mar HINDPETRO was trading at 349.35. The strike last trading price was 2, which was -1 lower than the previous day. The implied volatity was 50.1, the open interest changed by 1 which increased total open position to 2
