HINDPETRO
Hindustan Petroleum Corp
Historical option data for HINDPETRO
24 Apr 2026 01:35 PM IST
| HINDPETRO 28-Apr-2026 (4d) 300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 371.80 | 85 | 2.1500000000000057 | - | 0 | 0 | 63 | |||||||||
| 23 Apr | 376.90 | 85 | 2.1500000000000057 | 78.73 | 0 | 0 | 63 | |||||||||
| 22 Apr | 382.55 | 85 | 14.900000000000006 | 78.73 | 1 | 0 | 64 | |||||||||
| 21 Apr | 384.40 | 70.1 | -1.3000000000000114 | - | 0 | 0 | 64 | |||||||||
| 20 Apr | 379.50 | 70.1 | -1.3000000000000114 | - | 0 | 0 | 64 | |||||||||
| 17 Apr | 370.85 | 70.1 | 0.09999999999999432 | 64.65 | 5 | -2 | 65 | |||||||||
|
|
||||||||||||||||
| 16 Apr | 370.25 | 70 | 3 | 64.39 | 5 | 2 | 68 | |||||||||
| 15 Apr | 366.65 | 67 | 15.950000000000003 | 71.03 | 5 | -3 | 66 | |||||||||
| 13 Apr | 349.40 | 51.05 | -14.799999999999997 | 60.41 | 14 | 0 | 76 | |||||||||
| 10 Apr | 360.60 | 66.05 | 0.20000000000000284 | - | 0 | 0 | 76 | |||||||||
| 9 Apr | 358.00 | 66.05 | 28.5 | - | 0 | -8 | 0 | |||||||||
| 8 Apr | 364.25 | 66.05 | 28.5 | 50.87 | 34 | -7 | 77 | |||||||||
| 7 Apr | 331.40 | 36.5 | 0.55 | 54.04 | 50 | 4 | 82 | |||||||||
| 6 Apr | 328.05 | 36.25 | 1.75 | 54.2 | 63 | 37 | 77 | |||||||||
| 2 Apr | 326.00 | 35 | -8.2 | 51.6 | 30 | 9 | 39 | |||||||||
| 1 Apr | 335.55 | 43.25 | -1 | 55.95 | 55 | 1 | 30 | |||||||||
| 30 Mar | 335.40 | 44.2 | -8.8 | 56.21 | 17 | 5 | 29 | |||||||||
| 27 Mar | 340.90 | 53 | 0.45 | 69.71 | 7 | 4 | 24 | |||||||||
| 25 Mar | 344.00 | 53.1 | 8 | 53.3 | 8 | 0 | 19 | |||||||||
| 24 Mar | 336.80 | 45.75 | 12.75 | 53.02 | 22 | 1 | 19 | |||||||||
| 23 Mar | 319.15 | 33 | -14.1 | 47.11 | 12 | 6 | 15 | |||||||||
| 20 Mar | 336.30 | 47.1 | 11.45 | 46.1 | 12 | 4 | 7 | |||||||||
| 19 Mar | 324.80 | 35.65 | -89.25 | 38.27 | 7 | 3 | 3 | |||||||||
| 18 Mar | 349.35 | 124.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 346.20 | 124.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 353.80 | 124.9 | 0 | - | 0 | 0 | 0 | |||||||||
For Hindustan Petroleum Corp - strike price 300 expiring on 28APR2026
Delta for 300 CE is -
Historical price for 300 CE is as follows
On 24 Apr HINDPETRO was trading at 371.80. The strike last trading price was 85, which was 2.1500000000000057 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63
On 23 Apr HINDPETRO was trading at 376.90. The strike last trading price was 85, which was 2.1500000000000057 higher than the previous day. The implied volatity was 78.73, the open interest changed by 0 which decreased total open position to 63
On 22 Apr HINDPETRO was trading at 382.55. The strike last trading price was 85, which was 14.900000000000006 higher than the previous day. The implied volatity was 78.73, the open interest changed by 0 which decreased total open position to 64
On 21 Apr HINDPETRO was trading at 384.40. The strike last trading price was 70.1, which was -1.3000000000000114 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 64
On 20 Apr HINDPETRO was trading at 379.50. The strike last trading price was 70.1, which was -1.3000000000000114 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 64
On 17 Apr HINDPETRO was trading at 370.85. The strike last trading price was 70.1, which was 0.09999999999999432 higher than the previous day. The implied volatity was 64.65, the open interest changed by -2 which decreased total open position to 65
On 16 Apr HINDPETRO was trading at 370.25. The strike last trading price was 70, which was 3 higher than the previous day. The implied volatity was 64.39, the open interest changed by 2 which increased total open position to 68
On 15 Apr HINDPETRO was trading at 366.65. The strike last trading price was 67, which was 15.950000000000003 higher than the previous day. The implied volatity was 71.03, the open interest changed by -3 which decreased total open position to 66
On 13 Apr HINDPETRO was trading at 349.40. The strike last trading price was 51.05, which was -14.799999999999997 lower than the previous day. The implied volatity was 60.41, the open interest changed by 0 which decreased total open position to 76
On 10 Apr HINDPETRO was trading at 360.60. The strike last trading price was 66.05, which was 0.20000000000000284 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 76
On 9 Apr HINDPETRO was trading at 358.00. The strike last trading price was 66.05, which was 28.5 higher than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 0
On 8 Apr HINDPETRO was trading at 364.25. The strike last trading price was 66.05, which was 28.5 higher than the previous day. The implied volatity was 50.87, the open interest changed by -7 which decreased total open position to 77
On 7 Apr HINDPETRO was trading at 331.40. The strike last trading price was 36.5, which was 0.55 higher than the previous day. The implied volatity was 54.04, the open interest changed by 4 which increased total open position to 82
On 6 Apr HINDPETRO was trading at 328.05. The strike last trading price was 36.25, which was 1.75 higher than the previous day. The implied volatity was 54.2, the open interest changed by 37 which increased total open position to 77
On 2 Apr HINDPETRO was trading at 326.00. The strike last trading price was 35, which was -8.2 lower than the previous day. The implied volatity was 51.6, the open interest changed by 9 which increased total open position to 39
On 1 Apr HINDPETRO was trading at 335.55. The strike last trading price was 43.25, which was -1 lower than the previous day. The implied volatity was 55.95, the open interest changed by 1 which increased total open position to 30
On 30 Mar HINDPETRO was trading at 335.40. The strike last trading price was 44.2, which was -8.8 lower than the previous day. The implied volatity was 56.21, the open interest changed by 5 which increased total open position to 29
On 27 Mar HINDPETRO was trading at 340.90. The strike last trading price was 53, which was 0.45 higher than the previous day. The implied volatity was 69.71, the open interest changed by 4 which increased total open position to 24
On 25 Mar HINDPETRO was trading at 344.00. The strike last trading price was 53.1, which was 8 higher than the previous day. The implied volatity was 53.3, 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 45.75, which was 12.75 higher than the previous day. The implied volatity was 53.02, the open interest changed by 1 which increased total open position to 19
On 23 Mar HINDPETRO was trading at 319.15. The strike last trading price was 33, which was -14.1 lower than the previous day. The implied volatity was 47.11, the open interest changed by 6 which increased total open position to 15
On 20 Mar HINDPETRO was trading at 336.30. The strike last trading price was 47.1, which was 11.45 higher than the previous day. The implied volatity was 46.1, the open interest changed by 4 which increased total open position to 7
On 19 Mar HINDPETRO was trading at 324.80. The strike last trading price was 35.65, which was -89.25 lower than the previous day. The implied volatity was 38.27, the open interest changed by 3 which increased total open position to 3
On 18 Mar HINDPETRO was trading at 349.35. The strike last trading price was 124.9, 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 Mar HINDPETRO was trading at 346.20. The strike last trading price was 124.9, 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 16 Mar HINDPETRO was trading at 353.80. The strike last trading price was 124.9, 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) 300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: -0.08
Gamma: 0.00084
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 371.80 | 0.15 | 0 | 87.27 | 15 | -5 | 529 |
| 23 Apr | 376.90 | 0.15 | 0.04999999999999999 | 85.02 | 62 | -52 | 533 |
| 22 Apr | 382.55 | 0.1 | -0.04999999999999999 | 78.13 | 35 | -16 | 585 |
| 21 Apr | 384.40 | 0.15 | -0.19999999999999998 | 77.63 | 78 | -23 | 601 |
| 20 Apr | 379.50 | 0.35 | -0.10000000000000003 | 78.21 | 157 | 11 | 652 |
| 17 Apr | 370.85 | 0.45 | -0.10000000000000003 | 65.51 | 227 | -24 | 641 |
| 16 Apr | 370.25 | 0.5 | -0.35 | 62.7 | 94 | -5 | 667 |
| 15 Apr | 366.65 | 0.8 | -1.0999999999999999 | 63.41 | 496 | -81 | 672 |
| 13 Apr | 349.40 | 1.75 | 0.44999999999999996 | 58.64 | 811 | 34 | 753 |
| 10 Apr | 360.60 | 1.25 | -0.30000000000000004 | 56.45 | 313 | 55 | 718 |
| 9 Apr | 358.00 | 1.5 | 0.15 | 56.46 | 373 | 33 | 664 |
| 8 Apr | 364.25 | 1.25 | -4.3 | 56.91 | 971 | -80 | 629 |
| 7 Apr | 331.40 | 5.8 | -1 | 57.01 | 649 | 95 | 708 |
| 6 Apr | 328.05 | 7.05 | -0.5 | 60.25 | 543 | 33 | 610 |
| 2 Apr | 326.00 | 7.55 | 1.75 | 55.42 | 685 | 33 | 575 |
| 1 Apr | 335.55 | 5.85 | -1.8 | 55.2 | 746 | 221 | 536 |
| 30 Mar | 335.40 | 7.5 | -0.45 | 59.8 | 337 | 49 | 312 |
| 27 Mar | 340.90 | 8 | 1.55 | 62.49 | 448 | 77 | 261 |
| 25 Mar | 344.00 | 6.45 | -1.95 | 58.72 | 313 | 33 | 184 |
| 24 Mar | 336.80 | 8.45 | -5.45 | 58.54 | 283 | -15 | 237 |
| 23 Mar | 319.15 | 14 | 6 | 62.82 | 300 | 92 | 248 |
| 20 Mar | 336.30 | 7.9 | -3.45 | 55.91 | 335 | -96 | 156 |
| 19 Mar | 324.80 | 10.75 | 6.75 | 55.7 | 493 | 143 | 226 |
| 18 Mar | 349.35 | 4.1 | -1.05 | 47.53 | 124 | 29 | 86 |
| 17 Mar | 346.20 | 5.35 | 0 | 49.98 | 118 | 39 | 57 |
| 16 Mar | 353.80 | 5.5 | 4.55 | 55.09 | 30 | 17 | 17 |
For Hindustan Petroleum Corp - strike price 300 expiring on 28APR2026
Delta for 300 PE is -0.01
Historical price for 300 PE is as follows
On 24 Apr HINDPETRO was trading at 371.80. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 87.27, the open interest changed by -5 which decreased total open position to 529
On 23 Apr HINDPETRO was trading at 376.90. The strike last trading price was 0.15, which was 0.04999999999999999 higher than the previous day. The implied volatity was 85.02, the open interest changed by -52 which decreased total open position to 533
On 22 Apr HINDPETRO was trading at 382.55. The strike last trading price was 0.1, which was -0.04999999999999999 lower than the previous day. The implied volatity was 78.13, the open interest changed by -16 which decreased total open position to 585
On 21 Apr HINDPETRO was trading at 384.40. The strike last trading price was 0.15, which was -0.19999999999999998 lower than the previous day. The implied volatity was 77.63, the open interest changed by -23 which decreased total open position to 601
On 20 Apr HINDPETRO was trading at 379.50. The strike last trading price was 0.35, which was -0.10000000000000003 lower than the previous day. The implied volatity was 78.21, the open interest changed by 11 which increased total open position to 652
On 17 Apr HINDPETRO was trading at 370.85. The strike last trading price was 0.45, which was -0.10000000000000003 lower than the previous day. The implied volatity was 65.51, the open interest changed by -24 which decreased total open position to 641
On 16 Apr HINDPETRO was trading at 370.25. The strike last trading price was 0.5, which was -0.35 lower than the previous day. The implied volatity was 62.7, the open interest changed by -5 which decreased total open position to 667
On 15 Apr HINDPETRO was trading at 366.65. The strike last trading price was 0.8, which was -1.0999999999999999 lower than the previous day. The implied volatity was 63.41, the open interest changed by -81 which decreased total open position to 672
On 13 Apr HINDPETRO was trading at 349.40. The strike last trading price was 1.75, which was 0.44999999999999996 higher than the previous day. The implied volatity was 58.64, the open interest changed by 34 which increased total open position to 753
On 10 Apr HINDPETRO was trading at 360.60. The strike last trading price was 1.25, which was -0.30000000000000004 lower than the previous day. The implied volatity was 56.45, the open interest changed by 55 which increased total open position to 718
On 9 Apr HINDPETRO was trading at 358.00. The strike last trading price was 1.5, which was 0.15 higher than the previous day. The implied volatity was 56.46, the open interest changed by 33 which increased total open position to 664
On 8 Apr HINDPETRO was trading at 364.25. The strike last trading price was 1.25, which was -4.3 lower than the previous day. The implied volatity was 56.91, the open interest changed by -80 which decreased total open position to 629
On 7 Apr HINDPETRO was trading at 331.40. The strike last trading price was 5.8, which was -1 lower than the previous day. The implied volatity was 57.01, the open interest changed by 95 which increased total open position to 708
On 6 Apr HINDPETRO was trading at 328.05. The strike last trading price was 7.05, which was -0.5 lower than the previous day. The implied volatity was 60.25, the open interest changed by 33 which increased total open position to 610
On 2 Apr HINDPETRO was trading at 326.00. The strike last trading price was 7.55, which was 1.75 higher than the previous day. The implied volatity was 55.42, the open interest changed by 33 which increased total open position to 575
On 1 Apr HINDPETRO was trading at 335.55. The strike last trading price was 5.85, which was -1.8 lower than the previous day. The implied volatity was 55.2, the open interest changed by 221 which increased total open position to 536
On 30 Mar HINDPETRO was trading at 335.40. The strike last trading price was 7.5, which was -0.45 lower than the previous day. The implied volatity was 59.8, the open interest changed by 49 which increased total open position to 312
On 27 Mar HINDPETRO was trading at 340.90. The strike last trading price was 8, which was 1.55 higher than the previous day. The implied volatity was 62.49, the open interest changed by 77 which increased total open position to 261
On 25 Mar HINDPETRO was trading at 344.00. The strike last trading price was 6.45, which was -1.95 lower than the previous day. The implied volatity was 58.72, the open interest changed by 33 which increased total open position to 184
On 24 Mar HINDPETRO was trading at 336.80. The strike last trading price was 8.45, which was -5.45 lower than the previous day. The implied volatity was 58.54, the open interest changed by -15 which decreased total open position to 237
On 23 Mar HINDPETRO was trading at 319.15. The strike last trading price was 14, which was 6 higher than the previous day. The implied volatity was 62.82, the open interest changed by 92 which increased total open position to 248
On 20 Mar HINDPETRO was trading at 336.30. The strike last trading price was 7.9, which was -3.45 lower than the previous day. The implied volatity was 55.91, the open interest changed by -96 which decreased total open position to 156
On 19 Mar HINDPETRO was trading at 324.80. The strike last trading price was 10.75, which was 6.75 higher than the previous day. The implied volatity was 55.7, the open interest changed by 143 which increased total open position to 226
On 18 Mar HINDPETRO was trading at 349.35. The strike last trading price was 4.1, which was -1.05 lower than the previous day. The implied volatity was 47.53, the open interest changed by 29 which increased total open position to 86
On 17 Mar HINDPETRO was trading at 346.20. The strike last trading price was 5.35, which was 0 lower than the previous day. The implied volatity was 49.98, the open interest changed by 39 which increased total open position to 57
On 16 Mar HINDPETRO was trading at 353.80. The strike last trading price was 5.5, which was 4.55 higher than the previous day. The implied volatity was 55.09, the open interest changed by 17 which increased total open position to 17
