HINDPETRO
Hindustan Petroleum Corp
Historical option data for HINDPETRO
06 Apr 2026 04:10 PM IST
| HINDPETRO 28-Apr-2026 (21d) 340 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.43
Vega: 0.32
Theta: -0.39
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 6 Apr | 328.05 | 11.7 | 0.6 | 48.54 | 2,676 | 1,005 | 1,674 | |||||||||
| 2 Apr | 326.00 | 11.4 | -4.65 | 46.46 | 1,270 | 169 | 669 | |||||||||
|
|
||||||||||||||||
| 1 Apr | 335.55 | 16 | -1.55 | 47.23 | 1,932 | 244 | 499 | |||||||||
| 30 Mar | 335.40 | 17.5 | -5.05 | 48.92 | 553 | 50 | 255 | |||||||||
| 27 Mar | 340.90 | 22.5 | -1.75 | 52.18 | 343 | 88 | 206 | |||||||||
| 25 Mar | 344.00 | 24.6 | 5.2 | 48.43 | 362 | -46 | 119 | |||||||||
| 24 Mar | 336.80 | 19.65 | 6.85 | 48.11 | 198 | 27 | 165 | |||||||||
| 23 Mar | 319.15 | 12.8 | -5.85 | 47.22 | 105 | -4 | 137 | |||||||||
| 20 Mar | 336.30 | 18.5 | 3.7 | 39.06 | 179 | 73 | 139 | |||||||||
| 19 Mar | 324.80 | 15.1 | -10.9 | 43.84 | 262 | 60 | 67 | |||||||||
| 18 Mar | 349.35 | 26 | 1.45 | 41.33 | 11 | 3 | 6 | |||||||||
| 17 Mar | 346.20 | 24.5 | -64.45 | 41.53 | 15 | 9 | 9 | |||||||||
| 16 Mar | 353.80 | 88.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 368.75 | 88.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 384.35 | 88.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 384.25 | 88.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 387.35 | 88.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 384.55 | 88.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 404.95 | 88.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 418.40 | 88.95 | 0 | - | 0 | 0 | 0 | |||||||||
For Hindustan Petroleum Corp - strike price 340 expiring on 28APR2026
Delta for 340 CE is 0.43
Historical price for 340 CE is as follows
On 6 Apr HINDPETRO was trading at 328.05. The strike last trading price was 11.7, which was 0.6 higher than the previous day. The implied volatity was 48.54, the open interest changed by 1005 which increased total open position to 1674
On 2 Apr HINDPETRO was trading at 326.00. The strike last trading price was 11.4, which was -4.65 lower than the previous day. The implied volatity was 46.46, the open interest changed by 169 which increased total open position to 669
On 1 Apr HINDPETRO was trading at 335.55. The strike last trading price was 16, which was -1.55 lower than the previous day. The implied volatity was 47.23, the open interest changed by 244 which increased total open position to 499
On 30 Mar HINDPETRO was trading at 335.40. The strike last trading price was 17.5, which was -5.05 lower than the previous day. The implied volatity was 48.92, the open interest changed by 50 which increased total open position to 255
On 27 Mar HINDPETRO was trading at 340.90. The strike last trading price was 22.5, which was -1.75 lower than the previous day. The implied volatity was 52.18, the open interest changed by 88 which increased total open position to 206
On 25 Mar HINDPETRO was trading at 344.00. The strike last trading price was 24.6, which was 5.2 higher than the previous day. The implied volatity was 48.43, the open interest changed by -46 which decreased total open position to 119
On 24 Mar HINDPETRO was trading at 336.80. The strike last trading price was 19.65, which was 6.85 higher than the previous day. The implied volatity was 48.11, the open interest changed by 27 which increased total open position to 165
On 23 Mar HINDPETRO was trading at 319.15. The strike last trading price was 12.8, which was -5.85 lower than the previous day. The implied volatity was 47.22, the open interest changed by -4 which decreased total open position to 137
On 20 Mar HINDPETRO was trading at 336.30. The strike last trading price was 18.5, which was 3.7 higher than the previous day. The implied volatity was 39.06, the open interest changed by 73 which increased total open position to 139
On 19 Mar HINDPETRO was trading at 324.80. The strike last trading price was 15.1, which was -10.9 lower than the previous day. The implied volatity was 43.84, the open interest changed by 60 which increased total open position to 67
On 18 Mar HINDPETRO was trading at 349.35. The strike last trading price was 26, which was 1.45 higher than the previous day. The implied volatity was 41.33, the open interest changed by 3 which increased total open position to 6
On 17 Mar HINDPETRO was trading at 346.20. The strike last trading price was 24.5, which was -64.45 lower than the previous day. The implied volatity was 41.53, the open interest changed by 9 which increased total open position to 9
On 16 Mar HINDPETRO was trading at 353.80. The strike last trading price was 88.95, 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 88.95, 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 88.95, 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 88.95, 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 88.95, 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 88.95, 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 88.95, 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 88.95, 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 (21d) 340 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.55
Vega: 0.32
Theta: -0.35
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 6 Apr | 328.05 | 23 | -1.25 | 55.42 | 473 | 150 | 717 |
| 2 Apr | 326.00 | 23.8 | 5.15 | 49.88 | 253 | -7 | 572 |
| 1 Apr | 335.55 | 19.05 | -1.6 | 48.76 | 1,363 | 82 | 579 |
| 30 Mar | 335.40 | 20.35 | -0.1 | 51.15 | 630 | 85 | 485 |
| 27 Mar | 340.90 | 20.65 | 2.8 | 55.62 | 629 | 186 | 394 |
| 25 Mar | 344.00 | 17.65 | -4.75 | 52.1 | 392 | -66 | 207 |
| 24 Mar | 336.80 | 22.4 | -10.45 | 53.16 | 353 | 152 | 272 |
| 23 Mar | 319.15 | 32.2 | 10.15 | 57.95 | 101 | 1 | 121 |
| 20 Mar | 336.30 | 22.45 | -4.65 | 53.91 | 125 | 69 | 120 |
| 19 Mar | 324.80 | 26 | 12.75 | 48.62 | 44 | 16 | 52 |
| 18 Mar | 349.35 | 13.25 | -2.1 | 41.44 | 15 | 6 | 35 |
| 17 Mar | 346.20 | 15.4 | 1.95 | 43.28 | 32 | 27 | 28 |
| 16 Mar | 353.80 | 13.45 | 9.05 | 46.15 | 1 | 0 | 0 |
| 13 Mar | 368.75 | 4.4 | 0 | 7.7 | 0 | 0 | 0 |
| 12 Mar | 384.35 | 4.4 | 0 | 10.32 | 0 | 0 | 0 |
| 11 Mar | 384.25 | 4.4 | 0 | 10.29 | 0 | 0 | 0 |
| 10 Mar | 387.35 | 4.4 | 0 | 10.9 | 0 | 0 | 0 |
| 9 Mar | 384.55 | 4.4 | 0 | 10.02 | 0 | 0 | 0 |
| 6 Mar | 404.95 | 4.4 | 0 | 13.94 | 0 | 0 | 0 |
| 5 Mar | 418.40 | 4.4 | 0 | 15.08 | 0 | 0 | 0 |
For Hindustan Petroleum Corp - strike price 340 expiring on 28APR2026
Delta for 340 PE is -0.55
Historical price for 340 PE is as follows
On 6 Apr HINDPETRO was trading at 328.05. The strike last trading price was 23, which was -1.25 lower than the previous day. The implied volatity was 55.42, the open interest changed by 150 which increased total open position to 717
On 2 Apr HINDPETRO was trading at 326.00. The strike last trading price was 23.8, which was 5.15 higher than the previous day. The implied volatity was 49.88, the open interest changed by -7 which decreased total open position to 572
On 1 Apr HINDPETRO was trading at 335.55. The strike last trading price was 19.05, which was -1.6 lower than the previous day. The implied volatity was 48.76, the open interest changed by 82 which increased total open position to 579
On 30 Mar HINDPETRO was trading at 335.40. The strike last trading price was 20.35, which was -0.1 lower than the previous day. The implied volatity was 51.15, the open interest changed by 85 which increased total open position to 485
On 27 Mar HINDPETRO was trading at 340.90. The strike last trading price was 20.65, which was 2.8 higher than the previous day. The implied volatity was 55.62, the open interest changed by 186 which increased total open position to 394
On 25 Mar HINDPETRO was trading at 344.00. The strike last trading price was 17.65, which was -4.75 lower than the previous day. The implied volatity was 52.1, the open interest changed by -66 which decreased total open position to 207
On 24 Mar HINDPETRO was trading at 336.80. The strike last trading price was 22.4, which was -10.45 lower than the previous day. The implied volatity was 53.16, the open interest changed by 152 which increased total open position to 272
On 23 Mar HINDPETRO was trading at 319.15. The strike last trading price was 32.2, which was 10.15 higher than the previous day. The implied volatity was 57.95, the open interest changed by 1 which increased total open position to 121
On 20 Mar HINDPETRO was trading at 336.30. The strike last trading price was 22.45, which was -4.65 lower than the previous day. The implied volatity was 53.91, the open interest changed by 69 which increased total open position to 120
On 19 Mar HINDPETRO was trading at 324.80. The strike last trading price was 26, which was 12.75 higher than the previous day. The implied volatity was 48.62, the open interest changed by 16 which increased total open position to 52
On 18 Mar HINDPETRO was trading at 349.35. The strike last trading price was 13.25, which was -2.1 lower than the previous day. The implied volatity was 41.44, the open interest changed by 6 which increased total open position to 35
On 17 Mar HINDPETRO was trading at 346.20. The strike last trading price was 15.4, which was 1.95 higher than the previous day. The implied volatity was 43.28, the open interest changed by 27 which increased total open position to 28
On 16 Mar HINDPETRO was trading at 353.80. The strike last trading price was 13.45, which was 9.05 higher than the previous day. The implied volatity was 46.15, 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 4.4, which was 0 lower than the previous day. The implied volatity was 7.7, 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 4.4, which was 0 lower than the previous day. The implied volatity was 10.32, 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 4.4, which was 0 lower than the previous day. The implied volatity was 10.29, 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 4.4, which was 0 lower than the previous day. The implied volatity was 10.9, 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 4.4, which was 0 lower than the previous day. The implied volatity was 10.02, 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 4.4, which was 0 lower than the previous day. The implied volatity was 13.94, 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 4.4, which was 0 lower than the previous day. The implied volatity was 15.08, the open interest changed by 0 which decreased total open position to 0
