HINDPETRO
Hindustan Petroleum Corp
Historical option data for HINDPETRO
24 Apr 2026 04:10 PM IST
| HINDPETRO 28-Apr-2026 (4d) 290 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 1
Vega: 0
Theta: 0.04
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 373.50 | 86 | 0 | 5.54 | 0 | 0 | 5 | |||||||||
| 23 Apr | 376.90 | 86 | 44.35 | 5.54 | 8 | 0 | 9 | |||||||||
| 22 Apr | 382.55 | 41.65 | -2.0500000000000043 | - | 0 | 0 | 9 | |||||||||
| 21 Apr | 384.40 | 41.65 | -2.0500000000000043 | - | 0 | 0 | 9 | |||||||||
| 20 Apr | 379.50 | 41.65 | -2.0500000000000043 | - | 0 | 0 | 9 | |||||||||
| 17 Apr | 370.85 | 41.65 | -2.0500000000000043 | - | 0 | 0 | 9 | |||||||||
| 16 Apr | 370.25 | 41.65 | -2.0500000000000043 | - | 0 | 0 | 9 | |||||||||
| 15 Apr | 366.65 | 41.65 | -2.0500000000000043 | - | 0 | 0 | 9 | |||||||||
| 13 Apr | 349.40 | 41.65 | -2.0500000000000043 | - | 0 | 0 | 9 | |||||||||
| 10 Apr | 360.60 | 41.65 | -2.0500000000000043 | - | 0 | 0 | 9 | |||||||||
| 9 Apr | 358.00 | 41.65 | -1.15 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 364.25 | 41.65 | -1.15 | - | 0 | 0 | 9 | |||||||||
| 7 Apr | 331.40 | 41.65 | -1.15 | 31.17 | 10 | 5 | 9 | |||||||||
| 6 Apr | 328.05 | 42.8 | 3 | 46.79 | 3 | 1 | 4 | |||||||||
| 2 Apr | 326.00 | 39.8 | -16 | 36.43 | 6 | 1 | 3 | |||||||||
| 1 Apr | 335.55 | 55.8 | -78.6 | - | 0 | 0 | 2 | |||||||||
| 30 Mar | 335.40 | 55.8 | -78.6 | 70.37 | 2 | 1 | 1 | |||||||||
|
|
||||||||||||||||
| 27 Mar | 340.90 | 134.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 344.00 | 134.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 336.80 | 134.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 319.15 | 134.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 336.30 | 134.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 324.80 | 134.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 349.35 | 134.4 | 0 | - | 0 | 0 | 0 | |||||||||
For Hindustan Petroleum Corp - strike price 290 expiring on 28APR2026
Delta for 290 CE is 1
Historical price for 290 CE is as follows
On 24 Apr HINDPETRO was trading at 373.50. The strike last trading price was 86, which was 0 lower than the previous day. The implied volatity was 5.54, the open interest changed by 0 which decreased total open position to 5
On 23 Apr HINDPETRO was trading at 376.90. The strike last trading price was 86, which was 44.35 higher than the previous day. The implied volatity was 5.54, the open interest changed by 0 which decreased total open position to 9
On 22 Apr HINDPETRO was trading at 382.55. The strike last trading price was 41.65, which was -2.0500000000000043 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 21 Apr HINDPETRO was trading at 384.40. The strike last trading price was 41.65, which was -2.0500000000000043 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 20 Apr HINDPETRO was trading at 379.50. The strike last trading price was 41.65, which was -2.0500000000000043 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 17 Apr HINDPETRO was trading at 370.85. The strike last trading price was 41.65, which was -2.0500000000000043 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 16 Apr HINDPETRO was trading at 370.25. The strike last trading price was 41.65, which was -2.0500000000000043 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 15 Apr HINDPETRO was trading at 366.65. The strike last trading price was 41.65, which was -2.0500000000000043 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 13 Apr HINDPETRO was trading at 349.40. The strike last trading price was 41.65, which was -2.0500000000000043 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 10 Apr HINDPETRO was trading at 360.60. The strike last trading price was 41.65, which was -2.0500000000000043 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 9 Apr HINDPETRO was trading at 358.00. The strike last trading price was 41.65, which was -1.15 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 41.65, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 7 Apr HINDPETRO was trading at 331.40. The strike last trading price was 41.65, which was -1.15 lower than the previous day. The implied volatity was 31.17, the open interest changed by 5 which increased total open position to 9
On 6 Apr HINDPETRO was trading at 328.05. The strike last trading price was 42.8, which was 3 higher than the previous day. The implied volatity was 46.79, the open interest changed by 1 which increased total open position to 4
On 2 Apr HINDPETRO was trading at 326.00. The strike last trading price was 39.8, which was -16 lower than the previous day. The implied volatity was 36.43, the open interest changed by 1 which increased total open position to 3
On 1 Apr HINDPETRO was trading at 335.55. The strike last trading price was 55.8, which was -78.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 30 Mar HINDPETRO was trading at 335.40. The strike last trading price was 55.8, which was -78.6 lower than the previous day. The implied volatity was 70.37, the open interest changed by 1 which increased total open position to 1
On 27 Mar HINDPETRO was trading at 340.90. The strike last trading price was 134.4, 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 25 Mar HINDPETRO was trading at 344.00. The strike last trading price was 134.4, 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 24 Mar HINDPETRO was trading at 336.80. The strike last trading price was 134.4, 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 23 Mar HINDPETRO was trading at 319.15. The strike last trading price was 134.4, 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 Mar HINDPETRO was trading at 336.30. The strike last trading price was 134.4, 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 Mar HINDPETRO was trading at 324.80. The strike last trading price was 134.4, 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 134.4, 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) 290 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: -0.01
Gamma: 0.00035
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 373.50 | 0.05 | 0 | 87.05 | 8 | -1 | 156 |
| 23 Apr | 376.90 | 0.05 | 0 | 83.9 | 57 | -5 | 157 |
| 22 Apr | 382.55 | 0.05 | -0.09999999999999999 | 82.9 | 21 | -3 | 162 |
| 21 Apr | 384.40 | 0.15 | -0.1 | 84.22 | 46 | -2 | 165 |
| 20 Apr | 379.50 | 0.25 | -0.04999999999999999 | 83.79 | 15 | -8 | 168 |
| 17 Apr | 370.85 | 0.3 | -0.10000000000000003 | 68.39 | 24 | 4 | 176 |
| 16 Apr | 370.25 | 0.4 | -0.19999999999999996 | 68.62 | 9 | -4 | 174 |
| 15 Apr | 366.65 | 0.6 | -0.7500000000000001 | 68.16 | 39 | -16 | 182 |
| 13 Apr | 349.40 | 1.35 | 0.45000000000000007 | 62.96 | 69 | -10 | 199 |
| 10 Apr | 360.60 | 0.9 | -0.20000000000000007 | 59.89 | 90 | -4 | 209 |
| 9 Apr | 358.00 | 1.05 | 0.05 | 59.67 | 148 | -50 | 210 |
| 8 Apr | 364.25 | 1 | -3 | 61.54 | 159 | -8 | 260 |
| 7 Apr | 331.40 | 4.05 | -0.9 | 59.18 | 130 | -1 | 269 |
| 6 Apr | 328.05 | 5.1 | -0.45 | 62.47 | 195 | -17 | 269 |
| 2 Apr | 326.00 | 5.6 | 1.5 | 57.98 | 142 | 47 | 285 |
| 1 Apr | 335.55 | 4.2 | -1.85 | 57.13 | 280 | -28 | 237 |
| 30 Mar | 335.40 | 5.9 | -0.3 | 62.91 | 133 | 7 | 264 |
| 27 Mar | 340.90 | 6.2 | 1.25 | 64.6 | 138 | 18 | 256 |
| 25 Mar | 344.00 | 4.95 | -1.65 | 60.83 | 316 | 152 | 238 |
| 24 Mar | 336.80 | 6.65 | -4.25 | 61 | 78 | 47 | 85 |
| 23 Mar | 319.15 | 10.95 | 4.75 | 64.09 | 31 | 6 | 39 |
| 20 Mar | 336.30 | 6.25 | -2.7 | 58.35 | 44 | 25 | 32 |
| 19 Mar | 324.80 | 8.95 | 8.35 | 59.3 | 12 | 6 | 6 |
| 18 Mar | 349.35 | 0.6 | 0 | 16.61 | 0 | 0 | 0 |
For Hindustan Petroleum Corp - strike price 290 expiring on 28APR2026
Delta for 290 PE is 0
Historical price for 290 PE is as follows
On 24 Apr HINDPETRO was trading at 373.50. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 87.05, the open interest changed by -1 which decreased total open position to 156
On 23 Apr HINDPETRO was trading at 376.90. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 83.9, the open interest changed by -5 which decreased total open position to 157
On 22 Apr HINDPETRO was trading at 382.55. The strike last trading price was 0.05, which was -0.09999999999999999 lower than the previous day. The implied volatity was 82.9, the open interest changed by -3 which decreased total open position to 162
On 21 Apr HINDPETRO was trading at 384.40. The strike last trading price was 0.15, which was -0.1 lower than the previous day. The implied volatity was 84.22, the open interest changed by -2 which decreased total open position to 165
On 20 Apr HINDPETRO was trading at 379.50. The strike last trading price was 0.25, which was -0.04999999999999999 lower than the previous day. The implied volatity was 83.79, the open interest changed by -8 which decreased total open position to 168
On 17 Apr HINDPETRO was trading at 370.85. The strike last trading price was 0.3, which was -0.10000000000000003 lower than the previous day. The implied volatity was 68.39, the open interest changed by 4 which increased total open position to 176
On 16 Apr HINDPETRO was trading at 370.25. The strike last trading price was 0.4, which was -0.19999999999999996 lower than the previous day. The implied volatity was 68.62, the open interest changed by -4 which decreased total open position to 174
On 15 Apr HINDPETRO was trading at 366.65. The strike last trading price was 0.6, which was -0.7500000000000001 lower than the previous day. The implied volatity was 68.16, the open interest changed by -16 which decreased total open position to 182
On 13 Apr HINDPETRO was trading at 349.40. The strike last trading price was 1.35, which was 0.45000000000000007 higher than the previous day. The implied volatity was 62.96, the open interest changed by -10 which decreased total open position to 199
On 10 Apr HINDPETRO was trading at 360.60. The strike last trading price was 0.9, which was -0.20000000000000007 lower than the previous day. The implied volatity was 59.89, the open interest changed by -4 which decreased total open position to 209
On 9 Apr HINDPETRO was trading at 358.00. The strike last trading price was 1.05, which was 0.05 higher than the previous day. The implied volatity was 59.67, the open interest changed by -50 which decreased total open position to 210
On 8 Apr HINDPETRO was trading at 364.25. The strike last trading price was 1, which was -3 lower than the previous day. The implied volatity was 61.54, the open interest changed by -8 which decreased total open position to 260
On 7 Apr HINDPETRO was trading at 331.40. The strike last trading price was 4.05, which was -0.9 lower than the previous day. The implied volatity was 59.18, the open interest changed by -1 which decreased total open position to 269
On 6 Apr HINDPETRO was trading at 328.05. The strike last trading price was 5.1, which was -0.45 lower than the previous day. The implied volatity was 62.47, the open interest changed by -17 which decreased total open position to 269
On 2 Apr HINDPETRO was trading at 326.00. The strike last trading price was 5.6, which was 1.5 higher than the previous day. The implied volatity was 57.98, the open interest changed by 47 which increased total open position to 285
On 1 Apr HINDPETRO was trading at 335.55. The strike last trading price was 4.2, which was -1.85 lower than the previous day. The implied volatity was 57.13, the open interest changed by -28 which decreased total open position to 237
On 30 Mar HINDPETRO was trading at 335.40. The strike last trading price was 5.9, which was -0.3 lower than the previous day. The implied volatity was 62.91, the open interest changed by 7 which increased total open position to 264
On 27 Mar HINDPETRO was trading at 340.90. The strike last trading price was 6.2, which was 1.25 higher than the previous day. The implied volatity was 64.6, the open interest changed by 18 which increased total open position to 256
On 25 Mar HINDPETRO was trading at 344.00. The strike last trading price was 4.95, which was -1.65 lower than the previous day. The implied volatity was 60.83, the open interest changed by 152 which increased total open position to 238
On 24 Mar HINDPETRO was trading at 336.80. The strike last trading price was 6.65, which was -4.25 lower than the previous day. The implied volatity was 61, the open interest changed by 47 which increased total open position to 85
On 23 Mar HINDPETRO was trading at 319.15. The strike last trading price was 10.95, which was 4.75 higher than the previous day. The implied volatity was 64.09, the open interest changed by 6 which increased total open position to 39
On 20 Mar HINDPETRO was trading at 336.30. The strike last trading price was 6.25, which was -2.7 lower than the previous day. The implied volatity was 58.35, the open interest changed by 25 which increased total open position to 32
On 19 Mar HINDPETRO was trading at 324.80. The strike last trading price was 8.95, which was 8.35 higher than the previous day. The implied volatity was 59.3, the open interest changed by 6 which increased total open position to 6
On 18 Mar HINDPETRO was trading at 349.35. The strike last trading price was 0.6, which was 0 lower than the previous day. The implied volatity was 16.61, the open interest changed by 0 which decreased total open position to 0
