HINDPETRO
Hindustan Petroleum Corp
Historical option data for HINDPETRO
02 Apr 2026 03:40 PM IST
| HINDPETRO 28-Apr-2026 (26d) 345 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.37
Vega: 0.33
Theta: -0.32
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 2 Apr | 326.00 | 9.55 | -4.2 | 46.07 | 404 | 74 | 509 | |||||||||
| 1 Apr | 335.55 | 13.5 | -1.75 | 46.2 | 1,362 | 161 | 436 | |||||||||
| 30 Mar | 335.40 | 15.4 | -4.55 | 49.07 | 366 | -13 | 275 | |||||||||
| 27 Mar | 340.90 | 20 | -1.55 | 51.81 | 416 | 174 | 288 | |||||||||
| 25 Mar | 344.00 | 22 | 4.45 | 48.34 | 164 | 45 | 115 | |||||||||
| 24 Mar | 336.80 | 17.3 | 5.3 | 47.76 | 11 | 2 | 69 | |||||||||
| 23 Mar | 319.15 | 12 | -4.2 | 49.43 | 46 | -4 | 66 | |||||||||
| 20 Mar | 336.30 | 15.85 | 2.85 | 38.39 | 92 | 61 | 68 | |||||||||
| 19 Mar | 324.80 | 13.2 | -94 | 43.79 | 23 | 6 | 6 | |||||||||
| 18 Mar | 349.35 | 107.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 346.20 | 107.2 | 0 | 0.07 | 0 | 0 | 0 | |||||||||
| 16 Mar | 353.80 | 107.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 368.75 | 107.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 384.35 | 107.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 384.25 | 107.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 387.35 | 107.2 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 9 Mar | 384.55 | 107.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 404.95 | 107.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 418.40 | 107.2 | 0 | - | 0 | 0 | 0 | |||||||||
For Hindustan Petroleum Corp - strike price 345 expiring on 28APR2026
Delta for 345 CE is 0.37
Historical price for 345 CE is as follows
On 2 Apr HINDPETRO was trading at 326.00. The strike last trading price was 9.55, which was -4.2 lower than the previous day. The implied volatity was 46.07, the open interest changed by 74 which increased total open position to 509
On 1 Apr HINDPETRO was trading at 335.55. The strike last trading price was 13.5, which was -1.75 lower than the previous day. The implied volatity was 46.2, the open interest changed by 161 which increased total open position to 436
On 30 Mar HINDPETRO was trading at 335.40. The strike last trading price was 15.4, which was -4.55 lower than the previous day. The implied volatity was 49.07, the open interest changed by -13 which decreased total open position to 275
On 27 Mar HINDPETRO was trading at 340.90. The strike last trading price was 20, which was -1.55 lower than the previous day. The implied volatity was 51.81, the open interest changed by 174 which increased total open position to 288
On 25 Mar HINDPETRO was trading at 344.00. The strike last trading price was 22, which was 4.45 higher than the previous day. The implied volatity was 48.34, the open interest changed by 45 which increased total open position to 115
On 24 Mar HINDPETRO was trading at 336.80. The strike last trading price was 17.3, which was 5.3 higher than the previous day. The implied volatity was 47.76, the open interest changed by 2 which increased total open position to 69
On 23 Mar HINDPETRO was trading at 319.15. The strike last trading price was 12, which was -4.2 lower than the previous day. The implied volatity was 49.43, the open interest changed by -4 which decreased total open position to 66
On 20 Mar HINDPETRO was trading at 336.30. The strike last trading price was 15.85, which was 2.85 higher than the previous day. The implied volatity was 38.39, the open interest changed by 61 which increased total open position to 68
On 19 Mar HINDPETRO was trading at 324.80. The strike last trading price was 13.2, which was -94 lower than the previous day. The implied volatity was 43.79, the open interest changed by 6 which increased total open position to 6
On 18 Mar HINDPETRO was trading at 349.35. The strike last trading price was 107.2, 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 107.2, which was 0 lower than the previous day. The implied volatity was 0.07, 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 107.2, 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 107.2, 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 107.2, 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 107.2, 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 107.2, 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 107.2, 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 107.2, 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 107.2, 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 (26d) 345 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.62
Vega: 0.33
Theta: -0.26
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 2 Apr | 326.00 | 27.1 | 5.8 | 50.15 | 87 | 1 | 246 |
| 1 Apr | 335.55 | 21.7 | -1.55 | 48.26 | 566 | 86 | 247 |
| 30 Mar | 335.40 | 23 | -0.1 | 50.75 | 155 | 8 | 161 |
| 27 Mar | 340.90 | 22.75 | 2.55 | 54.33 | 244 | 60 | 155 |
| 25 Mar | 344.00 | 19.85 | -13.3 | 51.58 | 138 | 86 | 94 |
| 24 Mar | 336.80 | 33.15 | 7.15 | - | 0 | 0 | 8 |
| 23 Mar | 319.15 | 33.15 | 7.15 | 52.12 | 1 | 0 | 8 |
| 20 Mar | 336.30 | 26 | 0 | 55.97 | 4 | 3 | 8 |
| 19 Mar | 324.80 | 26 | 10.2 | 41.23 | 1 | 0 | 5 |
| 18 Mar | 349.35 | 15.8 | 0.25 | 42.25 | 1 | 0 | 5 |
| 17 Mar | 346.20 | 15.8 | 4.25 | - | 2 | 0 | 5 |
| 16 Mar | 353.80 | 15.8 | 4.25 | 46.95 | 2 | -1 | 5 |
| 13 Mar | 368.75 | 11.55 | 0.05 | - | 0 | 1 | 0 |
| 12 Mar | 384.35 | 11.55 | 0.05 | 54.4 | 3 | 1 | 6 |
| 11 Mar | 384.25 | 11.5 | 6.2 | - | 0 | 0 | 5 |
| 10 Mar | 387.35 | 11.5 | 6.2 | - | 8 | 0 | 5 |
| 9 Mar | 384.55 | 11.5 | 6.2 | 53.06 | 8 | 0 | 5 |
| 6 Mar | 404.95 | 5.3 | 1.3 | 45.72 | 5 | 4 | 5 |
| 5 Mar | 418.40 | 4 | 2.8 | 45.07 | 1 | 0 | 0 |
For Hindustan Petroleum Corp - strike price 345 expiring on 28APR2026
Delta for 345 PE is -0.62
Historical price for 345 PE is as follows
On 2 Apr HINDPETRO was trading at 326.00. The strike last trading price was 27.1, which was 5.8 higher than the previous day. The implied volatity was 50.15, the open interest changed by 1 which increased total open position to 246
On 1 Apr HINDPETRO was trading at 335.55. The strike last trading price was 21.7, which was -1.55 lower than the previous day. The implied volatity was 48.26, the open interest changed by 86 which increased total open position to 247
On 30 Mar HINDPETRO was trading at 335.40. The strike last trading price was 23, which was -0.1 lower than the previous day. The implied volatity was 50.75, the open interest changed by 8 which increased total open position to 161
On 27 Mar HINDPETRO was trading at 340.90. The strike last trading price was 22.75, which was 2.55 higher than the previous day. The implied volatity was 54.33, the open interest changed by 60 which increased total open position to 155
On 25 Mar HINDPETRO was trading at 344.00. The strike last trading price was 19.85, which was -13.3 lower than the previous day. The implied volatity was 51.58, the open interest changed by 86 which increased total open position to 94
On 24 Mar HINDPETRO was trading at 336.80. The strike last trading price was 33.15, which was 7.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 23 Mar HINDPETRO was trading at 319.15. The strike last trading price was 33.15, which was 7.15 higher than the previous day. The implied volatity was 52.12, the open interest changed by 0 which decreased total open position to 8
On 20 Mar HINDPETRO was trading at 336.30. The strike last trading price was 26, which was 0 lower than the previous day. The implied volatity was 55.97, the open interest changed by 3 which increased total open position to 8
On 19 Mar HINDPETRO was trading at 324.80. The strike last trading price was 26, which was 10.2 higher than the previous day. The implied volatity was 41.23, the open interest changed by 0 which decreased total open position to 5
On 18 Mar HINDPETRO was trading at 349.35. The strike last trading price was 15.8, which was 0.25 higher than the previous day. The implied volatity was 42.25, the open interest changed by 0 which decreased total open position to 5
On 17 Mar HINDPETRO was trading at 346.20. The strike last trading price was 15.8, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 16 Mar HINDPETRO was trading at 353.80. The strike last trading price was 15.8, which was 4.25 higher than the previous day. The implied volatity was 46.95, the open interest changed by -1 which decreased total open position to 5
On 13 Mar HINDPETRO was trading at 368.75. The strike last trading price was 11.55, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 12 Mar HINDPETRO was trading at 384.35. The strike last trading price was 11.55, which was 0.05 higher than the previous day. The implied volatity was 54.4, the open interest changed by 1 which increased total open position to 6
On 11 Mar HINDPETRO was trading at 384.25. The strike last trading price was 11.5, which was 6.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 10 Mar HINDPETRO was trading at 387.35. The strike last trading price was 11.5, which was 6.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 9 Mar HINDPETRO was trading at 384.55. The strike last trading price was 11.5, which was 6.2 higher than the previous day. The implied volatity was 53.06, the open interest changed by 0 which decreased total open position to 5
On 6 Mar HINDPETRO was trading at 404.95. The strike last trading price was 5.3, which was 1.3 higher than the previous day. The implied volatity was 45.72, the open interest changed by 4 which increased total open position to 5
On 5 Mar HINDPETRO was trading at 418.40. The strike last trading price was 4, which was 2.8 higher than the previous day. The implied volatity was 45.07, the open interest changed by 0 which decreased total open position to 0
