HINDPETRO
Hindustan Petroleum Corp
Historical option data for HINDPETRO
24 Apr 2026 01:33 PM IST
| HINDPETRO 28-Apr-2026 (4d) 310 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.99
Vega: 0
Theta: -0.07
Gamma: 0.00109
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 371.70 | 61.4 | 0.6999999999999957 | 75.32 | 6 | -2 | 39 | |||||||||
| 23 Apr | 376.90 | 63.5 | 2.799999999999997 | - | 0 | 0 | 41 | |||||||||
| 22 Apr | 382.55 | 63.5 | 2.799999999999997 | - | 0 | 0 | 41 | |||||||||
| 21 Apr | 384.40 | 63.5 | 2.799999999999997 | - | 0 | 0 | 41 | |||||||||
| 20 Apr | 379.50 | 63.5 | 2.799999999999997 | - | 0 | 0 | 41 | |||||||||
| 17 Apr | 370.85 | 63.5 | 4 | 61.65 | 9 | -7 | 41 | |||||||||
| 16 Apr | 370.25 | 59.5 | 0.5 | 47.93 | 2 | 0 | 48 | |||||||||
| 15 Apr | 366.65 | 59 | 16.1 | 70.32 | 3 | -1 | 48 | |||||||||
| 13 Apr | 349.40 | 42.9 | -7.100000000000001 | 58.65 | 9 | 0 | 49 | |||||||||
| 10 Apr | 360.60 | 50 | -0.04999999999999716 | - | 0 | 0 | 49 | |||||||||
| 9 Apr | 358.00 | 50 | -7 | 36.29 | 6 | 1 | 49 | |||||||||
| 8 Apr | 364.25 | 57 | 27.95 | 38.44 | 14 | -8 | 48 | |||||||||
| 7 Apr | 331.40 | 28.3 | -0.5 | 50.02 | 91 | 1 | 56 | |||||||||
| 6 Apr | 328.05 | 28.55 | 1.6 | 51.73 | 83 | 36 | 55 | |||||||||
| 2 Apr | 326.00 | 27.7 | -87.9 | 49.88 | 30 | 18 | 18 | |||||||||
| 1 Apr | 335.55 | 115.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 335.40 | 115.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 340.90 | 115.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 344.00 | 115.6 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 24 Mar | 336.80 | 115.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 319.15 | 115.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 336.30 | 115.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 324.80 | 115.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 349.35 | 115.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 346.20 | 115.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 353.80 | 115.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 368.75 | 115.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 384.35 | 115.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 384.25 | 115.6 | 0 | - | 0 | 0 | 0 | |||||||||
For Hindustan Petroleum Corp - strike price 310 expiring on 28APR2026
Delta for 310 CE is 0.99
Historical price for 310 CE is as follows
On 24 Apr HINDPETRO was trading at 371.70. The strike last trading price was 61.4, which was 0.6999999999999957 higher than the previous day. The implied volatity was 75.32, the open interest changed by -2 which decreased total open position to 39
On 23 Apr HINDPETRO was trading at 376.90. The strike last trading price was 63.5, which was 2.799999999999997 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41
On 22 Apr HINDPETRO was trading at 382.55. The strike last trading price was 63.5, which was 2.799999999999997 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41
On 21 Apr HINDPETRO was trading at 384.40. The strike last trading price was 63.5, which was 2.799999999999997 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41
On 20 Apr HINDPETRO was trading at 379.50. The strike last trading price was 63.5, which was 2.799999999999997 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41
On 17 Apr HINDPETRO was trading at 370.85. The strike last trading price was 63.5, which was 4 higher than the previous day. The implied volatity was 61.65, the open interest changed by -7 which decreased total open position to 41
On 16 Apr HINDPETRO was trading at 370.25. The strike last trading price was 59.5, which was 0.5 higher than the previous day. The implied volatity was 47.93, the open interest changed by 0 which decreased total open position to 48
On 15 Apr HINDPETRO was trading at 366.65. The strike last trading price was 59, which was 16.1 higher than the previous day. The implied volatity was 70.32, the open interest changed by -1 which decreased total open position to 48
On 13 Apr HINDPETRO was trading at 349.40. The strike last trading price was 42.9, which was -7.100000000000001 lower than the previous day. The implied volatity was 58.65, the open interest changed by 0 which decreased total open position to 49
On 10 Apr HINDPETRO was trading at 360.60. The strike last trading price was 50, which was -0.04999999999999716 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 49
On 9 Apr HINDPETRO was trading at 358.00. The strike last trading price was 50, which was -7 lower than the previous day. The implied volatity was 36.29, the open interest changed by 1 which increased total open position to 49
On 8 Apr HINDPETRO was trading at 364.25. The strike last trading price was 57, which was 27.95 higher than the previous day. The implied volatity was 38.44, the open interest changed by -8 which decreased total open position to 48
On 7 Apr HINDPETRO was trading at 331.40. The strike last trading price was 28.3, which was -0.5 lower than the previous day. The implied volatity was 50.02, the open interest changed by 1 which increased total open position to 56
On 6 Apr HINDPETRO was trading at 328.05. The strike last trading price was 28.55, which was 1.6 higher than the previous day. The implied volatity was 51.73, the open interest changed by 36 which increased total open position to 55
On 2 Apr HINDPETRO was trading at 326.00. The strike last trading price was 27.7, which was -87.9 lower than the previous day. The implied volatity was 49.88, the open interest changed by 18 which increased total open position to 18
On 1 Apr HINDPETRO was trading at 335.55. The strike last trading price was 115.6, 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 30 Mar HINDPETRO was trading at 335.40. The strike last trading price was 115.6, 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 27 Mar HINDPETRO was trading at 340.90. The strike last trading price was 115.6, 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 25 Mar HINDPETRO was trading at 344.00. The strike last trading price was 115.6, 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 24 Mar HINDPETRO was trading at 336.80. The strike last trading price was 115.6, 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 23 Mar HINDPETRO was trading at 319.15. The strike last trading price was 115.6, 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 Mar HINDPETRO was trading at 336.30. The strike last trading price was 115.6, 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 Mar HINDPETRO was trading at 324.80. The strike last trading price was 115.6, 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 Mar HINDPETRO was trading at 349.35. The strike last trading price was 115.6, 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 Mar HINDPETRO was trading at 346.20. The strike last trading price was 115.6, 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 16 Mar HINDPETRO was trading at 353.80. The strike last trading price was 115.6, 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 Mar HINDPETRO was trading at 368.75. The strike last trading price was 115.6, 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 Mar HINDPETRO was trading at 384.35. The strike last trading price was 115.6, 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 11 Mar HINDPETRO was trading at 384.25. The strike last trading price was 115.6, 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
| HINDPETRO 28-Apr-2026 (4d) 310 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: -0.07
Gamma: 0.0011
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 371.70 | 0.15 | 0 | 75.53 | 8 | 0 | 63 |
| 23 Apr | 376.90 | 0.15 | 0 | 74.18 | 23 | -9 | 64 |
| 22 Apr | 382.55 | 0.15 | -0.05000000000000002 | 72.93 | 9 | 0 | 74 |
| 21 Apr | 384.40 | 0.2 | -0.2 | 70.37 | 34 | -7 | 77 |
| 20 Apr | 379.50 | 0.4 | -0.15000000000000002 | 70.16 | 33 | -13 | 83 |
| 17 Apr | 370.85 | 0.55 | -0.1499999999999999 | 58.13 | 61 | -6 | 96 |
| 16 Apr | 370.25 | 0.7 | -0.44999999999999996 | 58.12 | 50 | -18 | 99 |
| 15 Apr | 366.65 | 1.2 | -1.5000000000000002 | 60.09 | 364 | -135 | 117 |
| 13 Apr | 349.40 | 2.65 | 0.8999999999999999 | 55.75 | 364 | 31 | 248 |
| 10 Apr | 360.60 | 1.7 | -0.34999999999999987 | 52.13 | 78 | 16 | 217 |
| 9 Apr | 358.00 | 2.05 | 0.2 | 52.64 | 148 | -5 | 200 |
| 8 Apr | 364.25 | 1.7 | -5.95 | 53.28 | 530 | -99 | 206 |
| 7 Apr | 331.40 | 8 | -1.25 | 54.3 | 714 | 72 | 289 |
| 6 Apr | 328.05 | 9.45 | -0.95 | 57.57 | 304 | 40 | 216 |
| 2 Apr | 326.00 | 10.2 | 2.45 | 53.3 | 338 | 13 | 177 |
| 1 Apr | 335.55 | 7.9 | -1.9 | 52.89 | 215 | 53 | 165 |
| 30 Mar | 335.40 | 9.8 | -0.3 | 57.64 | 138 | 49 | 113 |
| 27 Mar | 340.90 | 10.3 | 2 | 60.64 | 108 | 25 | 63 |
| 25 Mar | 344.00 | 8.3 | -2.7 | 56.53 | 87 | -20 | 39 |
| 24 Mar | 336.80 | 11 | -6.45 | 57.06 | 58 | -16 | 58 |
| 23 Mar | 319.15 | 17.5 | 6.75 | 61.26 | 161 | -10 | 74 |
| 20 Mar | 336.30 | 10.75 | -3.7 | 55.77 | 73 | 48 | 84 |
| 19 Mar | 324.80 | 14.4 | 8.85 | 55.87 | 74 | 16 | 37 |
| 18 Mar | 349.35 | 5.6 | 0.25 | 45.93 | 17 | 5 | 20 |
| 17 Mar | 346.20 | 5.35 | 0.85 | 42.89 | 18 | 13 | 15 |
| 16 Mar | 353.80 | 4.5 | 1 | - | 3 | -1 | 0 |
| 13 Mar | 368.75 | 4.5 | 1 | 50.23 | 3 | -1 | 2 |
| 12 Mar | 384.35 | 3.5 | 0.35 | 52.25 | 3 | 1 | 3 |
| 11 Mar | 384.25 | 3.15 | 1.65 | 49.88 | 2 | 1 | 1 |
For Hindustan Petroleum Corp - strike price 310 expiring on 28APR2026
Delta for 310 PE is -0.01
Historical price for 310 PE is as follows
On 24 Apr HINDPETRO was trading at 371.70. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 75.53, 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 0.15, which was 0 lower than the previous day. The implied volatity was 74.18, the open interest changed by -9 which decreased total open position to 64
On 22 Apr HINDPETRO was trading at 382.55. The strike last trading price was 0.15, which was -0.05000000000000002 lower than the previous day. The implied volatity was 72.93, the open interest changed by 0 which decreased total open position to 74
On 21 Apr HINDPETRO was trading at 384.40. The strike last trading price was 0.2, which was -0.2 lower than the previous day. The implied volatity was 70.37, the open interest changed by -7 which decreased total open position to 77
On 20 Apr HINDPETRO was trading at 379.50. The strike last trading price was 0.4, which was -0.15000000000000002 lower than the previous day. The implied volatity was 70.16, the open interest changed by -13 which decreased total open position to 83
On 17 Apr HINDPETRO was trading at 370.85. The strike last trading price was 0.55, which was -0.1499999999999999 lower than the previous day. The implied volatity was 58.13, the open interest changed by -6 which decreased total open position to 96
On 16 Apr HINDPETRO was trading at 370.25. The strike last trading price was 0.7, which was -0.44999999999999996 lower than the previous day. The implied volatity was 58.12, the open interest changed by -18 which decreased total open position to 99
On 15 Apr HINDPETRO was trading at 366.65. The strike last trading price was 1.2, which was -1.5000000000000002 lower than the previous day. The implied volatity was 60.09, the open interest changed by -135 which decreased total open position to 117
On 13 Apr HINDPETRO was trading at 349.40. The strike last trading price was 2.65, which was 0.8999999999999999 higher than the previous day. The implied volatity was 55.75, the open interest changed by 31 which increased total open position to 248
On 10 Apr HINDPETRO was trading at 360.60. The strike last trading price was 1.7, which was -0.34999999999999987 lower than the previous day. The implied volatity was 52.13, the open interest changed by 16 which increased total open position to 217
On 9 Apr HINDPETRO was trading at 358.00. The strike last trading price was 2.05, which was 0.2 higher than the previous day. The implied volatity was 52.64, the open interest changed by -5 which decreased total open position to 200
On 8 Apr HINDPETRO was trading at 364.25. The strike last trading price was 1.7, which was -5.95 lower than the previous day. The implied volatity was 53.28, the open interest changed by -99 which decreased total open position to 206
On 7 Apr HINDPETRO was trading at 331.40. The strike last trading price was 8, which was -1.25 lower than the previous day. The implied volatity was 54.3, the open interest changed by 72 which increased total open position to 289
On 6 Apr HINDPETRO was trading at 328.05. The strike last trading price was 9.45, which was -0.95 lower than the previous day. The implied volatity was 57.57, the open interest changed by 40 which increased total open position to 216
On 2 Apr HINDPETRO was trading at 326.00. The strike last trading price was 10.2, which was 2.45 higher than the previous day. The implied volatity was 53.3, the open interest changed by 13 which increased total open position to 177
On 1 Apr HINDPETRO was trading at 335.55. The strike last trading price was 7.9, which was -1.9 lower than the previous day. The implied volatity was 52.89, the open interest changed by 53 which increased total open position to 165
On 30 Mar HINDPETRO was trading at 335.40. The strike last trading price was 9.8, which was -0.3 lower than the previous day. The implied volatity was 57.64, the open interest changed by 49 which increased total open position to 113
On 27 Mar HINDPETRO was trading at 340.90. The strike last trading price was 10.3, which was 2 higher than the previous day. The implied volatity was 60.64, the open interest changed by 25 which increased total open position to 63
On 25 Mar HINDPETRO was trading at 344.00. The strike last trading price was 8.3, which was -2.7 lower than the previous day. The implied volatity was 56.53, the open interest changed by -20 which decreased total open position to 39
On 24 Mar HINDPETRO was trading at 336.80. The strike last trading price was 11, which was -6.45 lower than the previous day. The implied volatity was 57.06, the open interest changed by -16 which decreased total open position to 58
On 23 Mar HINDPETRO was trading at 319.15. The strike last trading price was 17.5, which was 6.75 higher than the previous day. The implied volatity was 61.26, the open interest changed by -10 which decreased total open position to 74
On 20 Mar HINDPETRO was trading at 336.30. The strike last trading price was 10.75, which was -3.7 lower than the previous day. The implied volatity was 55.77, the open interest changed by 48 which increased total open position to 84
On 19 Mar HINDPETRO was trading at 324.80. The strike last trading price was 14.4, which was 8.85 higher than the previous day. The implied volatity was 55.87, the open interest changed by 16 which increased total open position to 37
On 18 Mar HINDPETRO was trading at 349.35. The strike last trading price was 5.6, which was 0.25 higher than the previous day. The implied volatity was 45.93, the open interest changed by 5 which increased total open position to 20
On 17 Mar HINDPETRO was trading at 346.20. The strike last trading price was 5.35, which was 0.85 higher than the previous day. The implied volatity was 42.89, the open interest changed by 13 which increased total open position to 15
On 16 Mar HINDPETRO was trading at 353.80. The strike last trading price was 4.5, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0
On 13 Mar HINDPETRO was trading at 368.75. The strike last trading price was 4.5, which was 1 higher than the previous day. The implied volatity was 50.23, the open interest changed by -1 which decreased total open position to 2
On 12 Mar HINDPETRO was trading at 384.35. The strike last trading price was 3.5, which was 0.35 higher than the previous day. The implied volatity was 52.25, the open interest changed by 1 which increased total open position to 3
On 11 Mar HINDPETRO was trading at 384.25. The strike last trading price was 3.15, which was 1.65 higher than the previous day. The implied volatity was 49.88, the open interest changed by 1 which increased total open position to 1
