HINDPETRO
Hindustan Petroleum Corp
Historical option data for HINDPETRO
24 Apr 2026 01:31 PM IST
| HINDPETRO 28-Apr-2026 (4d) 320 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.99
Vega: 0
Theta: -0.04
Gamma: 0.00066
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 371.80 | 52.25 | -4.049999999999997 | 54.02 | 3 | 1 | 166 | |||||||||
| 23 Apr | 376.90 | 56.3 | -5.800000000000004 | 62.44 | 10 | 0 | 165 | |||||||||
| 22 Apr | 382.55 | 62.2 | 3.1000000000000014 | 74.6 | 14 | 0 | 165 | |||||||||
|
|
||||||||||||||||
| 21 Apr | 384.40 | 58.5 | -0.6000000000000014 | 63.17 | 0 | 0 | 165 | |||||||||
| 20 Apr | 379.50 | 58.5 | 6 | 63.17 | 16 | -3 | 167 | |||||||||
| 17 Apr | 370.85 | 52.5 | 2.1499999999999986 | 43.71 | 7 | 1 | 171 | |||||||||
| 16 Apr | 370.25 | 50.35 | 1 | 42.85 | 2 | -1 | 170 | |||||||||
| 15 Apr | 366.65 | 48.5 | 14 | 56.83 | 48 | 2 | 172 | |||||||||
| 13 Apr | 349.40 | 34.5 | -9.899999999999999 | 53.97 | 30 | 4 | 169 | |||||||||
| 10 Apr | 360.60 | 44.3 | 2.3499999999999943 | 50.95 | 18 | -3 | 164 | |||||||||
| 9 Apr | 358.00 | 41.9 | -5.75 | 45.38 | 41 | -14 | 167 | |||||||||
| 8 Apr | 364.25 | 47.6 | 24.4 | 38.91 | 109 | -59 | 183 | |||||||||
| 7 Apr | 331.40 | 22.1 | -0.3 | 50.67 | 628 | 52 | 244 | |||||||||
| 6 Apr | 328.05 | 21.7 | 1.1 | 49.69 | 980 | 23 | 194 | |||||||||
| 2 Apr | 326.00 | 21.2 | -6.6 | 48.25 | 593 | 68 | 174 | |||||||||
| 1 Apr | 335.55 | 28 | -1.3 | 50.9 | 128 | -3 | 108 | |||||||||
| 30 Mar | 335.40 | 29.55 | -5.6 | 52.76 | 26 | 6 | 112 | |||||||||
| 27 Mar | 340.90 | 35.75 | -0.8 | 57.69 | 41 | -1 | 105 | |||||||||
| 25 Mar | 344.00 | 36.35 | 5.3 | 47.09 | 131 | -36 | 106 | |||||||||
| 24 Mar | 336.80 | 30.55 | 9 | 48.39 | 196 | -22 | 143 | |||||||||
| 23 Mar | 319.15 | 22 | -7.55 | 49.04 | 262 | 91 | 161 | |||||||||
| 20 Mar | 336.30 | 30.2 | 6.55 | 39.11 | 73 | 26 | 71 | |||||||||
| 19 Mar | 324.80 | 24.75 | -17.25 | 44.2 | 71 | 31 | 46 | |||||||||
| 18 Mar | 349.35 | 42 | 6.85 | 49.5 | 1 | 6 | 0 | |||||||||
| 17 Mar | 346.20 | 35.15 | -9.85 | 36.14 | 6 | 5 | 15 | |||||||||
| 16 Mar | 353.80 | 45 | -61.45 | 41.96 | 10 | 3 | 3 | |||||||||
| 13 Mar | 368.75 | 106.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 384.35 | 106.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 384.25 | 106.45 | 0 | - | 0 | 0 | 0 | |||||||||
For Hindustan Petroleum Corp - strike price 320 expiring on 28APR2026
Delta for 320 CE is 0.99
Historical price for 320 CE is as follows
On 24 Apr HINDPETRO was trading at 371.80. The strike last trading price was 52.25, which was -4.049999999999997 lower than the previous day. The implied volatity was 54.02, the open interest changed by 1 which increased total open position to 166
On 23 Apr HINDPETRO was trading at 376.90. The strike last trading price was 56.3, which was -5.800000000000004 lower than the previous day. The implied volatity was 62.44, the open interest changed by 0 which decreased total open position to 165
On 22 Apr HINDPETRO was trading at 382.55. The strike last trading price was 62.2, which was 3.1000000000000014 higher than the previous day. The implied volatity was 74.6, the open interest changed by 0 which decreased total open position to 165
On 21 Apr HINDPETRO was trading at 384.40. The strike last trading price was 58.5, which was -0.6000000000000014 lower than the previous day. The implied volatity was 63.17, the open interest changed by 0 which decreased total open position to 165
On 20 Apr HINDPETRO was trading at 379.50. The strike last trading price was 58.5, which was 6 higher than the previous day. The implied volatity was 63.17, the open interest changed by -3 which decreased total open position to 167
On 17 Apr HINDPETRO was trading at 370.85. The strike last trading price was 52.5, which was 2.1499999999999986 higher than the previous day. The implied volatity was 43.71, the open interest changed by 1 which increased total open position to 171
On 16 Apr HINDPETRO was trading at 370.25. The strike last trading price was 50.35, which was 1 higher than the previous day. The implied volatity was 42.85, the open interest changed by -1 which decreased total open position to 170
On 15 Apr HINDPETRO was trading at 366.65. The strike last trading price was 48.5, which was 14 higher than the previous day. The implied volatity was 56.83, the open interest changed by 2 which increased total open position to 172
On 13 Apr HINDPETRO was trading at 349.40. The strike last trading price was 34.5, which was -9.899999999999999 lower than the previous day. The implied volatity was 53.97, the open interest changed by 4 which increased total open position to 169
On 10 Apr HINDPETRO was trading at 360.60. The strike last trading price was 44.3, which was 2.3499999999999943 higher than the previous day. The implied volatity was 50.95, the open interest changed by -3 which decreased total open position to 164
On 9 Apr HINDPETRO was trading at 358.00. The strike last trading price was 41.9, which was -5.75 lower than the previous day. The implied volatity was 45.38, the open interest changed by -14 which decreased total open position to 167
On 8 Apr HINDPETRO was trading at 364.25. The strike last trading price was 47.6, which was 24.4 higher than the previous day. The implied volatity was 38.91, the open interest changed by -59 which decreased total open position to 183
On 7 Apr HINDPETRO was trading at 331.40. The strike last trading price was 22.1, which was -0.3 lower than the previous day. The implied volatity was 50.67, the open interest changed by 52 which increased total open position to 244
On 6 Apr HINDPETRO was trading at 328.05. The strike last trading price was 21.7, which was 1.1 higher than the previous day. The implied volatity was 49.69, the open interest changed by 23 which increased total open position to 194
On 2 Apr HINDPETRO was trading at 326.00. The strike last trading price was 21.2, which was -6.6 lower than the previous day. The implied volatity was 48.25, the open interest changed by 68 which increased total open position to 174
On 1 Apr HINDPETRO was trading at 335.55. The strike last trading price was 28, which was -1.3 lower than the previous day. The implied volatity was 50.9, the open interest changed by -3 which decreased total open position to 108
On 30 Mar HINDPETRO was trading at 335.40. The strike last trading price was 29.55, which was -5.6 lower than the previous day. The implied volatity was 52.76, the open interest changed by 6 which increased total open position to 112
On 27 Mar HINDPETRO was trading at 340.90. The strike last trading price was 35.75, which was -0.8 lower than the previous day. The implied volatity was 57.69, the open interest changed by -1 which decreased total open position to 105
On 25 Mar HINDPETRO was trading at 344.00. The strike last trading price was 36.35, which was 5.3 higher than the previous day. The implied volatity was 47.09, the open interest changed by -36 which decreased total open position to 106
On 24 Mar HINDPETRO was trading at 336.80. The strike last trading price was 30.55, which was 9 higher than the previous day. The implied volatity was 48.39, the open interest changed by -22 which decreased total open position to 143
On 23 Mar HINDPETRO was trading at 319.15. The strike last trading price was 22, which was -7.55 lower than the previous day. The implied volatity was 49.04, the open interest changed by 91 which increased total open position to 161
On 20 Mar HINDPETRO was trading at 336.30. The strike last trading price was 30.2, which was 6.55 higher than the previous day. The implied volatity was 39.11, the open interest changed by 26 which increased total open position to 71
On 19 Mar HINDPETRO was trading at 324.80. The strike last trading price was 24.75, which was -17.25 lower than the previous day. The implied volatity was 44.2, the open interest changed by 31 which increased total open position to 46
On 18 Mar HINDPETRO was trading at 349.35. The strike last trading price was 42, which was 6.85 higher than the previous day. The implied volatity was 49.5, the open interest changed by 6 which increased total open position to 0
On 17 Mar HINDPETRO was trading at 346.20. The strike last trading price was 35.15, which was -9.85 lower than the previous day. The implied volatity was 36.14, the open interest changed by 5 which increased total open position to 15
On 16 Mar HINDPETRO was trading at 353.80. The strike last trading price was 45, which was -61.45 lower than the previous day. The implied volatity was 41.96, the open interest changed by 3 which increased total open position to 3
On 13 Mar HINDPETRO was trading at 368.75. The strike last trading price was 106.45, 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 106.45, 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 106.45, 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) 320 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: 0
Gamma: 0.00081
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 371.80 | 0.05 | -0.15000000000000002 | 55.78 | 59 | -17 | 329 |
| 23 Apr | 376.90 | 0.2 | 0 | 65.14 | 63 | -24 | 345 |
| 22 Apr | 382.55 | 0.2 | -0.09999999999999998 | 64.29 | 42 | -16 | 381 |
| 21 Apr | 384.40 | 0.3 | -0.2 | 66.49 | 30 | -19 | 396 |
| 20 Apr | 379.50 | 0.45 | -0.3 | 62.11 | 331 | -170 | 416 |
| 17 Apr | 370.85 | 0.7 | -0.40000000000000013 | 52.7 | 686 | -326 | 587 |
| 16 Apr | 370.25 | 1.1 | -0.5 | 54.68 | 159 | 2 | 902 |
| 15 Apr | 366.65 | 1.6 | -2.4 | 54.62 | 848 | 123 | 899 |
| 13 Apr | 349.40 | 3.8 | 1.3499999999999996 | 52 | 408 | 10 | 775 |
| 10 Apr | 360.60 | 2.45 | -0.5 | 48.87 | 198 | 32 | 766 |
| 9 Apr | 358.00 | 2.95 | 0.4 | 49.55 | 490 | 155 | 734 |
| 8 Apr | 364.25 | 2.45 | -8 | 50.45 | 1,482 | 76 | 581 |
| 7 Apr | 331.40 | 10.95 | -1.7 | 51.8 | 1,527 | -127 | 504 |
| 6 Apr | 328.05 | 13 | -0.9 | 56.46 | 1,226 | 253 | 633 |
| 2 Apr | 326.00 | 13.7 | 3.45 | 51.6 | 1,306 | 181 | 382 |
| 1 Apr | 335.55 | 10.6 | -2.05 | 50.78 | 614 | 17 | 198 |
| 30 Mar | 335.40 | 12.4 | -0.4 | 54.75 | 346 | 7 | 185 |
| 27 Mar | 340.90 | 12.8 | 2.05 | 57.95 | 413 | 12 | 175 |
| 25 Mar | 344.00 | 10.75 | -3.2 | 54.81 | 298 | 8 | 161 |
| 24 Mar | 336.80 | 14.05 | -7.7 | 55.45 | 350 | 13 | 157 |
| 23 Mar | 319.15 | 21.9 | 8.2 | 60.48 | 323 | 83 | 142 |
| 20 Mar | 336.30 | 13 | -1.65 | 52.55 | 137 | 35 | 59 |
| 19 Mar | 324.80 | 16.7 | 14.5 | 51.17 | 47 | 26 | 26 |
| 18 Mar | 349.35 | 2.2 | 0 | 8.3 | 0 | 0 | 0 |
| 17 Mar | 346.20 | 2.2 | 0 | 7.59 | 0 | 0 | 0 |
| 16 Mar | 353.80 | 2.2 | 0 | 9.5 | 0 | 0 | 0 |
| 13 Mar | 368.75 | 2.2 | 0 | 12.56 | 0 | 0 | 0 |
| 12 Mar | 384.35 | 2.2 | 0 | 14.75 | 0 | 0 | 0 |
| 11 Mar | 384.25 | 2.2 | 0 | 14.53 | 0 | 0 | 0 |
For Hindustan Petroleum Corp - strike price 320 expiring on 28APR2026
Delta for 320 PE is -0.01
Historical price for 320 PE is as follows
On 24 Apr HINDPETRO was trading at 371.80. The strike last trading price was 0.05, which was -0.15000000000000002 lower than the previous day. The implied volatity was 55.78, the open interest changed by -17 which decreased total open position to 329
On 23 Apr HINDPETRO was trading at 376.90. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 65.14, the open interest changed by -24 which decreased total open position to 345
On 22 Apr HINDPETRO was trading at 382.55. The strike last trading price was 0.2, which was -0.09999999999999998 lower than the previous day. The implied volatity was 64.29, the open interest changed by -16 which decreased total open position to 381
On 21 Apr HINDPETRO was trading at 384.40. The strike last trading price was 0.3, which was -0.2 lower than the previous day. The implied volatity was 66.49, the open interest changed by -19 which decreased total open position to 396
On 20 Apr HINDPETRO was trading at 379.50. The strike last trading price was 0.45, which was -0.3 lower than the previous day. The implied volatity was 62.11, the open interest changed by -170 which decreased total open position to 416
On 17 Apr HINDPETRO was trading at 370.85. The strike last trading price was 0.7, which was -0.40000000000000013 lower than the previous day. The implied volatity was 52.7, the open interest changed by -326 which decreased total open position to 587
On 16 Apr HINDPETRO was trading at 370.25. The strike last trading price was 1.1, which was -0.5 lower than the previous day. The implied volatity was 54.68, the open interest changed by 2 which increased total open position to 902
On 15 Apr HINDPETRO was trading at 366.65. The strike last trading price was 1.6, which was -2.4 lower than the previous day. The implied volatity was 54.62, the open interest changed by 123 which increased total open position to 899
On 13 Apr HINDPETRO was trading at 349.40. The strike last trading price was 3.8, which was 1.3499999999999996 higher than the previous day. The implied volatity was 52, the open interest changed by 10 which increased total open position to 775
On 10 Apr HINDPETRO was trading at 360.60. The strike last trading price was 2.45, which was -0.5 lower than the previous day. The implied volatity was 48.87, the open interest changed by 32 which increased total open position to 766
On 9 Apr HINDPETRO was trading at 358.00. The strike last trading price was 2.95, which was 0.4 higher than the previous day. The implied volatity was 49.55, the open interest changed by 155 which increased total open position to 734
On 8 Apr HINDPETRO was trading at 364.25. The strike last trading price was 2.45, which was -8 lower than the previous day. The implied volatity was 50.45, the open interest changed by 76 which increased total open position to 581
On 7 Apr HINDPETRO was trading at 331.40. The strike last trading price was 10.95, which was -1.7 lower than the previous day. The implied volatity was 51.8, the open interest changed by -127 which decreased total open position to 504
On 6 Apr HINDPETRO was trading at 328.05. The strike last trading price was 13, which was -0.9 lower than the previous day. The implied volatity was 56.46, the open interest changed by 253 which increased total open position to 633
On 2 Apr HINDPETRO was trading at 326.00. The strike last trading price was 13.7, which was 3.45 higher than the previous day. The implied volatity was 51.6, the open interest changed by 181 which increased total open position to 382
On 1 Apr HINDPETRO was trading at 335.55. The strike last trading price was 10.6, which was -2.05 lower than the previous day. The implied volatity was 50.78, the open interest changed by 17 which increased total open position to 198
On 30 Mar HINDPETRO was trading at 335.40. The strike last trading price was 12.4, which was -0.4 lower than the previous day. The implied volatity was 54.75, the open interest changed by 7 which increased total open position to 185
On 27 Mar HINDPETRO was trading at 340.90. The strike last trading price was 12.8, which was 2.05 higher than the previous day. The implied volatity was 57.95, the open interest changed by 12 which increased total open position to 175
On 25 Mar HINDPETRO was trading at 344.00. The strike last trading price was 10.75, which was -3.2 lower than the previous day. The implied volatity was 54.81, the open interest changed by 8 which increased total open position to 161
On 24 Mar HINDPETRO was trading at 336.80. The strike last trading price was 14.05, which was -7.7 lower than the previous day. The implied volatity was 55.45, the open interest changed by 13 which increased total open position to 157
On 23 Mar HINDPETRO was trading at 319.15. The strike last trading price was 21.9, which was 8.2 higher than the previous day. The implied volatity was 60.48, the open interest changed by 83 which increased total open position to 142
On 20 Mar HINDPETRO was trading at 336.30. The strike last trading price was 13, which was -1.65 lower than the previous day. The implied volatity was 52.55, the open interest changed by 35 which increased total open position to 59
On 19 Mar HINDPETRO was trading at 324.80. The strike last trading price was 16.7, which was 14.5 higher than the previous day. The implied volatity was 51.17, the open interest changed by 26 which increased total open position to 26
On 18 Mar HINDPETRO was trading at 349.35. The strike last trading price was 2.2, which was 0 lower than the previous day. The implied volatity was 8.3, 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 2.2, which was 0 lower than the previous day. The implied volatity was 7.59, 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 2.2, which was 0 lower than the previous day. The implied volatity was 9.5, 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 2.2, which was 0 lower than the previous day. The implied volatity was 12.56, 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 2.2, which was 0 lower than the previous day. The implied volatity was 14.75, 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 2.2, which was 0 lower than the previous day. The implied volatity was 14.53, the open interest changed by 0 which decreased total open position to 0
