HINDPETRO
Hindustan Petroleum Corp
Historical option data for HINDPETRO
24 Apr 2026 01:32 PM IST
| HINDPETRO 28-Apr-2026 (4d) 330 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.98
Vega: 0
Theta: -0.06
Gamma: 0.00208
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 371.80 | 41 | -6 | 52.54 | 2 | -1 | 387 | |||||||||
| 23 Apr | 376.90 | 47 | -7.399999999999999 | 57.19 | 16 | -1 | 387 | |||||||||
| 22 Apr | 382.55 | 54.4 | 0.10000000000000142 | 60.92 | 48 | -12 | 388 | |||||||||
| 21 Apr | 384.40 | 54.3 | 5.049999999999997 | 60.4 | 8 | -5 | 400 | |||||||||
| 20 Apr | 379.50 | 48.5 | 7.049999999999997 | 55.92 | 32 | -15 | 411 | |||||||||
| 17 Apr | 370.85 | 44.85 | 3.6499999999999986 | 57.73 | 23 | -10 | 426 | |||||||||
| 16 Apr | 370.25 | 41.2 | 0.9500000000000028 | 38.09 | 12 | -7 | 436 | |||||||||
| 15 Apr | 366.65 | 40 | 14.399999999999999 | 56.44 | 56 | -21 | 444 | |||||||||
| 13 Apr | 349.40 | 25.65 | -9.5 | 51 | 40 | -7 | 464 | |||||||||
| 10 Apr | 360.60 | 35.15 | 2.25 | 47.1 | 27 | -8 | 471 | |||||||||
| 9 Apr | 358.00 | 33.1 | -5.55 | 42.55 | 53 | 0 | 483 | |||||||||
| 8 Apr | 364.25 | 38.6 | 21.5 | 38.61 | 472 | -136 | 484 | |||||||||
|
|
||||||||||||||||
| 7 Apr | 331.40 | 16.25 | -0.3 | 49.17 | 3,977 | -37 | 629 | |||||||||
| 6 Apr | 328.05 | 16.2 | 0.8 | 49.08 | 1,878 | 289 | 668 | |||||||||
| 2 Apr | 326.00 | 15.65 | -6 | 46.83 | 944 | 160 | 378 | |||||||||
| 1 Apr | 335.55 | 21.3 | -1.9 | 48.25 | 695 | -21 | 218 | |||||||||
| 30 Mar | 335.40 | 23.2 | -5.6 | 50.99 | 176 | 9 | 239 | |||||||||
| 27 Mar | 340.90 | 28.8 | -1.2 | 54.87 | 138 | -3 | 232 | |||||||||
| 25 Mar | 344.00 | 30.55 | 5.85 | 49.04 | 253 | -56 | 236 | |||||||||
| 24 Mar | 336.80 | 24.45 | 7.9 | 47.61 | 399 | 119 | 294 | |||||||||
| 23 Mar | 319.15 | 16.9 | -6.85 | 47.86 | 141 | 44 | 176 | |||||||||
| 20 Mar | 336.30 | 23.75 | 4.55 | 38.73 | 116 | 15 | 132 | |||||||||
| 19 Mar | 324.80 | 20.15 | -77.4 | 45.49 | 181 | 115 | 115 | |||||||||
| 18 Mar | 349.35 | 97.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 346.20 | 97.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 353.80 | 97.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 368.75 | 97.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 384.35 | 97.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 384.25 | 97.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 387.35 | 97.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 384.55 | 97.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 404.95 | 97.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 418.40 | 97.55 | 0 | - | 0 | 0 | 0 | |||||||||
For Hindustan Petroleum Corp - strike price 330 expiring on 28APR2026
Delta for 330 CE is 0.98
Historical price for 330 CE is as follows
On 24 Apr HINDPETRO was trading at 371.80. The strike last trading price was 41, which was -6 lower than the previous day. The implied volatity was 52.54, the open interest changed by -1 which decreased total open position to 387
On 23 Apr HINDPETRO was trading at 376.90. The strike last trading price was 47, which was -7.399999999999999 lower than the previous day. The implied volatity was 57.19, the open interest changed by -1 which decreased total open position to 387
On 22 Apr HINDPETRO was trading at 382.55. The strike last trading price was 54.4, which was 0.10000000000000142 higher than the previous day. The implied volatity was 60.92, the open interest changed by -12 which decreased total open position to 388
On 21 Apr HINDPETRO was trading at 384.40. The strike last trading price was 54.3, which was 5.049999999999997 higher than the previous day. The implied volatity was 60.4, the open interest changed by -5 which decreased total open position to 400
On 20 Apr HINDPETRO was trading at 379.50. The strike last trading price was 48.5, which was 7.049999999999997 higher than the previous day. The implied volatity was 55.92, the open interest changed by -15 which decreased total open position to 411
On 17 Apr HINDPETRO was trading at 370.85. The strike last trading price was 44.85, which was 3.6499999999999986 higher than the previous day. The implied volatity was 57.73, the open interest changed by -10 which decreased total open position to 426
On 16 Apr HINDPETRO was trading at 370.25. The strike last trading price was 41.2, which was 0.9500000000000028 higher than the previous day. The implied volatity was 38.09, the open interest changed by -7 which decreased total open position to 436
On 15 Apr HINDPETRO was trading at 366.65. The strike last trading price was 40, which was 14.399999999999999 higher than the previous day. The implied volatity was 56.44, the open interest changed by -21 which decreased total open position to 444
On 13 Apr HINDPETRO was trading at 349.40. The strike last trading price was 25.65, which was -9.5 lower than the previous day. The implied volatity was 51, the open interest changed by -7 which decreased total open position to 464
On 10 Apr HINDPETRO was trading at 360.60. The strike last trading price was 35.15, which was 2.25 higher than the previous day. The implied volatity was 47.1, the open interest changed by -8 which decreased total open position to 471
On 9 Apr HINDPETRO was trading at 358.00. The strike last trading price was 33.1, which was -5.55 lower than the previous day. The implied volatity was 42.55, the open interest changed by 0 which decreased total open position to 483
On 8 Apr HINDPETRO was trading at 364.25. The strike last trading price was 38.6, which was 21.5 higher than the previous day. The implied volatity was 38.61, the open interest changed by -136 which decreased total open position to 484
On 7 Apr HINDPETRO was trading at 331.40. The strike last trading price was 16.25, which was -0.3 lower than the previous day. The implied volatity was 49.17, the open interest changed by -37 which decreased total open position to 629
On 6 Apr HINDPETRO was trading at 328.05. The strike last trading price was 16.2, which was 0.8 higher than the previous day. The implied volatity was 49.08, the open interest changed by 289 which increased total open position to 668
On 2 Apr HINDPETRO was trading at 326.00. The strike last trading price was 15.65, which was -6 lower than the previous day. The implied volatity was 46.83, the open interest changed by 160 which increased total open position to 378
On 1 Apr HINDPETRO was trading at 335.55. The strike last trading price was 21.3, which was -1.9 lower than the previous day. The implied volatity was 48.25, the open interest changed by -21 which decreased total open position to 218
On 30 Mar HINDPETRO was trading at 335.40. The strike last trading price was 23.2, which was -5.6 lower than the previous day. The implied volatity was 50.99, the open interest changed by 9 which increased total open position to 239
On 27 Mar HINDPETRO was trading at 340.90. The strike last trading price was 28.8, which was -1.2 lower than the previous day. The implied volatity was 54.87, the open interest changed by -3 which decreased total open position to 232
On 25 Mar HINDPETRO was trading at 344.00. The strike last trading price was 30.55, which was 5.85 higher than the previous day. The implied volatity was 49.04, the open interest changed by -56 which decreased total open position to 236
On 24 Mar HINDPETRO was trading at 336.80. The strike last trading price was 24.45, which was 7.9 higher than the previous day. The implied volatity was 47.61, the open interest changed by 119 which increased total open position to 294
On 23 Mar HINDPETRO was trading at 319.15. The strike last trading price was 16.9, which was -6.85 lower than the previous day. The implied volatity was 47.86, the open interest changed by 44 which increased total open position to 176
On 20 Mar HINDPETRO was trading at 336.30. The strike last trading price was 23.75, which was 4.55 higher than the previous day. The implied volatity was 38.73, the open interest changed by 15 which increased total open position to 132
On 19 Mar HINDPETRO was trading at 324.80. The strike last trading price was 20.15, which was -77.4 lower than the previous day. The implied volatity was 45.49, the open interest changed by 115 which increased total open position to 115
On 18 Mar HINDPETRO was trading at 349.35. The strike last trading price was 97.55, 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 97.55, 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 97.55, 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 97.55, 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 97.55, 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 97.55, 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 10 Mar HINDPETRO was trading at 387.35. The strike last trading price was 97.55, 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 9 Mar HINDPETRO was trading at 384.55. The strike last trading price was 97.55, 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 6 Mar HINDPETRO was trading at 404.95. The strike last trading price was 97.55, 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 5 Mar HINDPETRO was trading at 418.40. The strike last trading price was 97.55, 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) 330 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 0
Theta: -0.06
Gamma: 0.00211
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 371.80 | 0.15 | -0.05000000000000002 | 52.86 | 20 | -12 | 487 |
| 23 Apr | 376.90 | 0.2 | -0.14999999999999997 | 55.57 | 43 | -3 | 500 |
| 22 Apr | 382.55 | 0.3 | -0.10000000000000003 | 59.25 | 119 | 32 | 506 |
| 21 Apr | 384.40 | 0.35 | -0.4 | 57.08 | 85 | -37 | 479 |
| 20 Apr | 379.50 | 0.7 | -0.3500000000000001 | 57.28 | 194 | -19 | 521 |
| 17 Apr | 370.85 | 1 | -0.5 | 48.23 | 320 | -58 | 544 |
| 16 Apr | 370.25 | 1.5 | -0.75 | 49.53 | 232 | 8 | 601 |
| 15 Apr | 366.65 | 2.25 | -3.7 | 50.4 | 588 | 7 | 594 |
| 13 Apr | 349.40 | 5.75 | 2.1 | 50.14 | 575 | 6 | 586 |
| 10 Apr | 360.60 | 3.55 | -0.7999999999999998 | 45.89 | 234 | -70 | 579 |
| 9 Apr | 358.00 | 4.35 | 0.7 | 46.99 | 449 | -57 | 641 |
| 8 Apr | 364.25 | 3.55 | -10.65 | 47.8 | 1,107 | -130 | 699 |
| 7 Apr | 331.40 | 14.8 | -2.3 | 49.47 | 878 | -49 | 823 |
| 6 Apr | 328.05 | 17.45 | -1.1 | 55.58 | 913 | 374 | 820 |
| 2 Apr | 326.00 | 18.05 | 4.15 | 49.98 | 622 | -5 | 462 |
| 1 Apr | 335.55 | 14.25 | -2 | 49.33 | 1,077 | 68 | 468 |
| 30 Mar | 335.40 | 16.25 | -0.1 | 53.61 | 622 | 71 | 408 |
| 27 Mar | 340.90 | 16.2 | 2.4 | 56.26 | 335 | 73 | 334 |
| 25 Mar | 344.00 | 13.85 | -3.95 | 53.37 | 186 | 16 | 260 |
| 24 Mar | 336.80 | 17.6 | -9.15 | 53.58 | 250 | 90 | 248 |
| 23 Mar | 319.15 | 27.1 | 10.1 | 60.12 | 148 | -38 | 158 |
| 20 Mar | 336.30 | 16.8 | -4.75 | 51.88 | 257 | 62 | 192 |
| 19 Mar | 324.80 | 21.05 | 11.1 | 50.01 | 293 | 75 | 127 |
| 18 Mar | 349.35 | 9.9 | -2.6 | 42.45 | 48 | 18 | 52 |
| 17 Mar | 346.20 | 12 | 0.1 | 44.86 | 40 | 23 | 35 |
| 16 Mar | 353.80 | 11.9 | 3.75 | 51.06 | 30 | -1 | 12 |
| 13 Mar | 368.75 | 8.15 | 1.7 | 48.56 | 4 | -1 | 12 |
| 12 Mar | 384.35 | 6.45 | -1.2 | - | 0 | 0 | 0 |
| 11 Mar | 384.25 | 6.45 | -1.2 | - | 0 | 0 | 13 |
| 10 Mar | 387.35 | 6.45 | -1.2 | 52.18 | 5 | 3 | 12 |
| 9 Mar | 384.55 | 7.4 | 3.5 | 52.45 | 7 | 4 | 6 |
| 6 Mar | 404.95 | 3.9 | 0.75 | - | 0 | 0 | 2 |
| 5 Mar | 418.40 | 3.9 | 0.75 | 52.19 | 3 | 2 | 2 |
For Hindustan Petroleum Corp - strike price 330 expiring on 28APR2026
Delta for 330 PE is -0.02
Historical price for 330 PE is as follows
On 24 Apr HINDPETRO was trading at 371.80. The strike last trading price was 0.15, which was -0.05000000000000002 lower than the previous day. The implied volatity was 52.86, the open interest changed by -12 which decreased total open position to 487
On 23 Apr HINDPETRO was trading at 376.90. The strike last trading price was 0.2, which was -0.14999999999999997 lower than the previous day. The implied volatity was 55.57, the open interest changed by -3 which decreased total open position to 500
On 22 Apr HINDPETRO was trading at 382.55. The strike last trading price was 0.3, which was -0.10000000000000003 lower than the previous day. The implied volatity was 59.25, the open interest changed by 32 which increased total open position to 506
On 21 Apr HINDPETRO was trading at 384.40. The strike last trading price was 0.35, which was -0.4 lower than the previous day. The implied volatity was 57.08, the open interest changed by -37 which decreased total open position to 479
On 20 Apr HINDPETRO was trading at 379.50. The strike last trading price was 0.7, which was -0.3500000000000001 lower than the previous day. The implied volatity was 57.28, the open interest changed by -19 which decreased total open position to 521
On 17 Apr HINDPETRO was trading at 370.85. The strike last trading price was 1, which was -0.5 lower than the previous day. The implied volatity was 48.23, the open interest changed by -58 which decreased total open position to 544
On 16 Apr HINDPETRO was trading at 370.25. The strike last trading price was 1.5, which was -0.75 lower than the previous day. The implied volatity was 49.53, the open interest changed by 8 which increased total open position to 601
On 15 Apr HINDPETRO was trading at 366.65. The strike last trading price was 2.25, which was -3.7 lower than the previous day. The implied volatity was 50.4, the open interest changed by 7 which increased total open position to 594
On 13 Apr HINDPETRO was trading at 349.40. The strike last trading price was 5.75, which was 2.1 higher than the previous day. The implied volatity was 50.14, the open interest changed by 6 which increased total open position to 586
On 10 Apr HINDPETRO was trading at 360.60. The strike last trading price was 3.55, which was -0.7999999999999998 lower than the previous day. The implied volatity was 45.89, the open interest changed by -70 which decreased total open position to 579
On 9 Apr HINDPETRO was trading at 358.00. The strike last trading price was 4.35, which was 0.7 higher than the previous day. The implied volatity was 46.99, the open interest changed by -57 which decreased total open position to 641
On 8 Apr HINDPETRO was trading at 364.25. The strike last trading price was 3.55, which was -10.65 lower than the previous day. The implied volatity was 47.8, the open interest changed by -130 which decreased total open position to 699
On 7 Apr HINDPETRO was trading at 331.40. The strike last trading price was 14.8, which was -2.3 lower than the previous day. The implied volatity was 49.47, the open interest changed by -49 which decreased total open position to 823
On 6 Apr HINDPETRO was trading at 328.05. The strike last trading price was 17.45, which was -1.1 lower than the previous day. The implied volatity was 55.58, the open interest changed by 374 which increased total open position to 820
On 2 Apr HINDPETRO was trading at 326.00. The strike last trading price was 18.05, which was 4.15 higher than the previous day. The implied volatity was 49.98, the open interest changed by -5 which decreased total open position to 462
On 1 Apr HINDPETRO was trading at 335.55. The strike last trading price was 14.25, which was -2 lower than the previous day. The implied volatity was 49.33, the open interest changed by 68 which increased total open position to 468
On 30 Mar HINDPETRO was trading at 335.40. The strike last trading price was 16.25, which was -0.1 lower than the previous day. The implied volatity was 53.61, the open interest changed by 71 which increased total open position to 408
On 27 Mar HINDPETRO was trading at 340.90. The strike last trading price was 16.2, which was 2.4 higher than the previous day. The implied volatity was 56.26, the open interest changed by 73 which increased total open position to 334
On 25 Mar HINDPETRO was trading at 344.00. The strike last trading price was 13.85, which was -3.95 lower than the previous day. The implied volatity was 53.37, the open interest changed by 16 which increased total open position to 260
On 24 Mar HINDPETRO was trading at 336.80. The strike last trading price was 17.6, which was -9.15 lower than the previous day. The implied volatity was 53.58, the open interest changed by 90 which increased total open position to 248
On 23 Mar HINDPETRO was trading at 319.15. The strike last trading price was 27.1, which was 10.1 higher than the previous day. The implied volatity was 60.12, the open interest changed by -38 which decreased total open position to 158
On 20 Mar HINDPETRO was trading at 336.30. The strike last trading price was 16.8, which was -4.75 lower than the previous day. The implied volatity was 51.88, the open interest changed by 62 which increased total open position to 192
On 19 Mar HINDPETRO was trading at 324.80. The strike last trading price was 21.05, which was 11.1 higher than the previous day. The implied volatity was 50.01, the open interest changed by 75 which increased total open position to 127
On 18 Mar HINDPETRO was trading at 349.35. The strike last trading price was 9.9, which was -2.6 lower than the previous day. The implied volatity was 42.45, the open interest changed by 18 which increased total open position to 52
On 17 Mar HINDPETRO was trading at 346.20. The strike last trading price was 12, which was 0.1 higher than the previous day. The implied volatity was 44.86, the open interest changed by 23 which increased total open position to 35
On 16 Mar HINDPETRO was trading at 353.80. The strike last trading price was 11.9, which was 3.75 higher than the previous day. The implied volatity was 51.06, the open interest changed by -1 which decreased total open position to 12
On 13 Mar HINDPETRO was trading at 368.75. The strike last trading price was 8.15, which was 1.7 higher than the previous day. The implied volatity was 48.56, the open interest changed by -1 which decreased total open position to 12
On 12 Mar HINDPETRO was trading at 384.35. The strike last trading price was 6.45, which was -1.2 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 6.45, which was -1.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 10 Mar HINDPETRO was trading at 387.35. The strike last trading price was 6.45, which was -1.2 lower than the previous day. The implied volatity was 52.18, the open interest changed by 3 which increased total open position to 12
On 9 Mar HINDPETRO was trading at 384.55. The strike last trading price was 7.4, which was 3.5 higher than the previous day. The implied volatity was 52.45, the open interest changed by 4 which increased total open position to 6
On 6 Mar HINDPETRO was trading at 404.95. The strike last trading price was 3.9, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 Mar HINDPETRO was trading at 418.40. The strike last trading price was 3.9, which was 0.75 higher than the previous day. The implied volatity was 52.19, the open interest changed by 2 which increased total open position to 2
