HINDPETRO
Hindustan Petroleum Corp
Historical option data for HINDPETRO
22 Apr 2026 02:28 PM IST
| HINDPETRO 28-Apr-2026 (6d) 350 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.93
Vega: 0
Theta: -0.22
Gamma: 0.00523
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Apr | 385.35 | 34.85 | -0.5 | 50.08 | 56 | -16 | 323 | |||||||||
| 21 Apr | 384.40 | 35.35 | 4.350000000000001 | 38.22 | 49 | -14 | 340 | |||||||||
| 20 Apr | 379.50 | 30.5 | 5.399999999999999 | 41 | 104 | -39 | 357 | |||||||||
| 17 Apr | 370.85 | 26 | 1.8999999999999986 | 43.18 | 208 | -31 | 397 | |||||||||
| 16 Apr | 370.25 | 24 | 0.8000000000000007 | 39.93 | 184 | -32 | 430 | |||||||||
| 15 Apr | 366.65 | 22.6 | 9.000000000000002 | 45.92 | 372 | -87 | 461 | |||||||||
| 13 Apr | 349.40 | 14.3 | -6.25 | 46.94 | 2,041 | 137 | 553 | |||||||||
|
|
||||||||||||||||
| 10 Apr | 360.60 | 20.6 | 2 | 44.04 | 379 | -65 | 418 | |||||||||
| 9 Apr | 358.00 | 18.5 | -4.9 | 40.49 | 407 | -45 | 484 | |||||||||
| 8 Apr | 364.25 | 23.45 | 15.2 | 40.15 | 2,158 | -333 | 530 | |||||||||
| 7 Apr | 331.40 | 7.65 | -0.8 | 46.55 | 958 | 54 | 860 | |||||||||
| 6 Apr | 328.05 | 8.2 | 0.3 | 48.16 | 1,221 | 26 | 831 | |||||||||
| 2 Apr | 326.00 | 8 | -3.75 | 45.94 | 1,109 | 30 | 803 | |||||||||
| 1 Apr | 335.55 | 11.7 | -1.35 | 46.5 | 2,347 | 425 | 772 | |||||||||
| 30 Mar | 335.40 | 13 | -4.7 | 47.86 | 675 | 35 | 347 | |||||||||
| 27 Mar | 340.90 | 17.65 | -1.3 | 51.36 | 1,130 | 19 | 313 | |||||||||
| 25 Mar | 344.00 | 19.25 | 4.05 | 47.44 | 701 | 130 | 293 | |||||||||
| 24 Mar | 336.80 | 14.95 | 5.35 | 46.95 | 673 | 14 | 160 | |||||||||
| 23 Mar | 319.15 | 9.5 | -4.8 | 46.72 | 189 | -10 | 146 | |||||||||
| 20 Mar | 336.30 | 14.5 | 3.1 | 40.15 | 172 | 68 | 157 | |||||||||
| 19 Mar | 324.80 | 11.6 | -7.6 | 44.02 | 285 | 14 | 89 | |||||||||
| 18 Mar | 349.35 | 19.25 | 0.45 | 38.24 | 85 | 0 | 75 | |||||||||
| 17 Mar | 346.20 | 18.9 | -6.55 | 40.39 | 109 | 65 | 75 | |||||||||
| 16 Mar | 353.80 | 25.45 | -13.15 | 42.16 | 14 | 9 | 10 | |||||||||
| 13 Mar | 368.75 | 38.6 | -42.1 | 49.38 | 1 | 0 | 0 | |||||||||
| 12 Mar | 384.35 | 80.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 384.25 | 80.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 387.35 | 80.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 384.55 | 80.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 404.95 | 80.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 418.40 | 80.7 | 0 | - | 0 | 0 | 0 | |||||||||
For Hindustan Petroleum Corp - strike price 350 expiring on 28APR2026
Delta for 350 CE is 0.93
Historical price for 350 CE is as follows
On 22 Apr HINDPETRO was trading at 385.35. The strike last trading price was 34.85, which was -0.5 lower than the previous day. The implied volatity was 50.08, the open interest changed by -16 which decreased total open position to 323
On 21 Apr HINDPETRO was trading at 384.40. The strike last trading price was 35.35, which was 4.350000000000001 higher than the previous day. The implied volatity was 38.22, the open interest changed by -14 which decreased total open position to 340
On 20 Apr HINDPETRO was trading at 379.50. The strike last trading price was 30.5, which was 5.399999999999999 higher than the previous day. The implied volatity was 41, the open interest changed by -39 which decreased total open position to 357
On 17 Apr HINDPETRO was trading at 370.85. The strike last trading price was 26, which was 1.8999999999999986 higher than the previous day. The implied volatity was 43.18, the open interest changed by -31 which decreased total open position to 397
On 16 Apr HINDPETRO was trading at 370.25. The strike last trading price was 24, which was 0.8000000000000007 higher than the previous day. The implied volatity was 39.93, the open interest changed by -32 which decreased total open position to 430
On 15 Apr HINDPETRO was trading at 366.65. The strike last trading price was 22.6, which was 9.000000000000002 higher than the previous day. The implied volatity was 45.92, the open interest changed by -87 which decreased total open position to 461
On 13 Apr HINDPETRO was trading at 349.40. The strike last trading price was 14.3, which was -6.25 lower than the previous day. The implied volatity was 46.94, the open interest changed by 137 which increased total open position to 553
On 10 Apr HINDPETRO was trading at 360.60. The strike last trading price was 20.6, which was 2 higher than the previous day. The implied volatity was 44.04, the open interest changed by -65 which decreased total open position to 418
On 9 Apr HINDPETRO was trading at 358.00. The strike last trading price was 18.5, which was -4.9 lower than the previous day. The implied volatity was 40.49, the open interest changed by -45 which decreased total open position to 484
On 8 Apr HINDPETRO was trading at 364.25. The strike last trading price was 23.45, which was 15.2 higher than the previous day. The implied volatity was 40.15, the open interest changed by -333 which decreased total open position to 530
On 7 Apr HINDPETRO was trading at 331.40. The strike last trading price was 7.65, which was -0.8 lower than the previous day. The implied volatity was 46.55, the open interest changed by 54 which increased total open position to 860
On 6 Apr HINDPETRO was trading at 328.05. The strike last trading price was 8.2, which was 0.3 higher than the previous day. The implied volatity was 48.16, the open interest changed by 26 which increased total open position to 831
On 2 Apr HINDPETRO was trading at 326.00. The strike last trading price was 8, which was -3.75 lower than the previous day. The implied volatity was 45.94, the open interest changed by 30 which increased total open position to 803
On 1 Apr HINDPETRO was trading at 335.55. The strike last trading price was 11.7, which was -1.35 lower than the previous day. The implied volatity was 46.5, the open interest changed by 425 which increased total open position to 772
On 30 Mar HINDPETRO was trading at 335.40. The strike last trading price was 13, which was -4.7 lower than the previous day. The implied volatity was 47.86, the open interest changed by 35 which increased total open position to 347
On 27 Mar HINDPETRO was trading at 340.90. The strike last trading price was 17.65, which was -1.3 lower than the previous day. The implied volatity was 51.36, the open interest changed by 19 which increased total open position to 313
On 25 Mar HINDPETRO was trading at 344.00. The strike last trading price was 19.25, which was 4.05 higher than the previous day. The implied volatity was 47.44, the open interest changed by 130 which increased total open position to 293
On 24 Mar HINDPETRO was trading at 336.80. The strike last trading price was 14.95, which was 5.35 higher than the previous day. The implied volatity was 46.95, the open interest changed by 14 which increased total open position to 160
On 23 Mar HINDPETRO was trading at 319.15. The strike last trading price was 9.5, which was -4.8 lower than the previous day. The implied volatity was 46.72, the open interest changed by -10 which decreased total open position to 146
On 20 Mar HINDPETRO was trading at 336.30. The strike last trading price was 14.5, which was 3.1 higher than the previous day. The implied volatity was 40.15, the open interest changed by 68 which increased total open position to 157
On 19 Mar HINDPETRO was trading at 324.80. The strike last trading price was 11.6, which was -7.6 lower than the previous day. The implied volatity was 44.02, the open interest changed by 14 which increased total open position to 89
On 18 Mar HINDPETRO was trading at 349.35. The strike last trading price was 19.25, which was 0.45 higher than the previous day. The implied volatity was 38.24, the open interest changed by 0 which decreased total open position to 75
On 17 Mar HINDPETRO was trading at 346.20. The strike last trading price was 18.9, which was -6.55 lower than the previous day. The implied volatity was 40.39, the open interest changed by 65 which increased total open position to 75
On 16 Mar HINDPETRO was trading at 353.80. The strike last trading price was 25.45, which was -13.15 lower than the previous day. The implied volatity was 42.16, the open interest changed by 9 which increased total open position to 10
On 13 Mar HINDPETRO was trading at 368.75. The strike last trading price was 38.6, which was -42.1 lower than the previous day. The implied volatity was 49.38, 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 80.7, 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 80.7, 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 80.7, 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 80.7, 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 80.7, 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 80.7, 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 (6d) 350 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.07
Vega: 0
Theta: -0.22
Gamma: 0.00512
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Apr | 385.35 | 0.8 | -0.30000000000000004 | 50.65 | 672 | 212 | 911 |
| 21 Apr | 384.40 | 1.1 | -0.9499999999999997 | 49.68 | 274 | -26 | 695 |
| 20 Apr | 379.50 | 2.05 | -1 | 50.3 | 1,345 | -43 | 747 |
| 17 Apr | 370.85 | 2.75 | -1.2000000000000002 | 41.17 | 620 | 80 | 780 |
| 16 Apr | 370.25 | 3.9 | -1.4499999999999997 | 43.21 | 580 | 87 | 705 |
| 15 Apr | 366.65 | 5.4 | -7.6 | 44.38 | 1,257 | 12 | 623 |
| 13 Apr | 349.40 | 12.2 | 3.9499999999999993 | 44.99 | 1,256 | 155 | 611 |
| 10 Apr | 360.60 | 8.05 | -1.75 | 41.71 | 698 | -25 | 455 |
| 9 Apr | 358.00 | 9.95 | 1.55 | 44.6 | 1,054 | 4 | 479 |
| 8 Apr | 364.25 | 8.1 | -17.3 | 45.24 | 1,899 | 9 | 479 |
| 7 Apr | 331.40 | 26 | -2.4 | 46.57 | 50 | 5 | 470 |
| 6 Apr | 328.05 | 29.05 | -1.45 | 54.19 | 204 | 42 | 466 |
| 2 Apr | 326.00 | 30.35 | 6.05 | 49.67 | 50 | 4 | 425 |
| 1 Apr | 335.55 | 24.8 | -1.35 | 48.41 | 771 | 109 | 429 |
| 30 Mar | 335.40 | 25.85 | 0.65 | 50.34 | 246 | 68 | 320 |
| 27 Mar | 340.90 | 25.35 | 2.7 | 53.87 | 362 | 94 | 251 |
| 25 Mar | 344.00 | 22.35 | -5.65 | 51.36 | 181 | 66 | 157 |
| 24 Mar | 336.80 | 28 | -11.25 | 53 | 64 | -22 | 92 |
| 23 Mar | 319.15 | 39.05 | 11.2 | 58.66 | 56 | -26 | 114 |
| 20 Mar | 336.30 | 28.1 | -5.2 | 54.37 | 110 | 48 | 140 |
| 19 Mar | 324.80 | 33 | 16.2 | 50.42 | 43 | -4 | 92 |
| 18 Mar | 349.35 | 16.8 | -3.1 | 39.23 | 199 | -96 | 96 |
| 17 Mar | 346.20 | 20 | 2.5 | 42.76 | 75 | 34 | 192 |
| 16 Mar | 353.80 | 17.5 | 3.85 | 45.88 | 207 | 89 | 158 |
| 13 Mar | 368.75 | 13.65 | 4.8 | 46.78 | 27 | 20 | 68 |
| 12 Mar | 384.35 | 8.85 | -1.3 | 44.6 | 16 | -2 | 47 |
| 11 Mar | 384.25 | 10.25 | 0.95 | 46.97 | 16 | 7 | 48 |
| 10 Mar | 387.35 | 8.75 | -2.65 | 45.94 | 62 | -17 | 40 |
| 9 Mar | 384.55 | 11.35 | 5.35 | 49.35 | 108 | 57 | 57 |
| 6 Mar | 404.95 | 6 | 0 | 11.35 | 0 | 0 | 0 |
| 5 Mar | 418.40 | 6 | 0 | 13.59 | 0 | 0 | 0 |
For Hindustan Petroleum Corp - strike price 350 expiring on 28APR2026
Delta for 350 PE is -0.07
Historical price for 350 PE is as follows
On 22 Apr HINDPETRO was trading at 385.35. The strike last trading price was 0.8, which was -0.30000000000000004 lower than the previous day. The implied volatity was 50.65, the open interest changed by 212 which increased total open position to 911
On 21 Apr HINDPETRO was trading at 384.40. The strike last trading price was 1.1, which was -0.9499999999999997 lower than the previous day. The implied volatity was 49.68, the open interest changed by -26 which decreased total open position to 695
On 20 Apr HINDPETRO was trading at 379.50. The strike last trading price was 2.05, which was -1 lower than the previous day. The implied volatity was 50.3, the open interest changed by -43 which decreased total open position to 747
On 17 Apr HINDPETRO was trading at 370.85. The strike last trading price was 2.75, which was -1.2000000000000002 lower than the previous day. The implied volatity was 41.17, the open interest changed by 80 which increased total open position to 780
On 16 Apr HINDPETRO was trading at 370.25. The strike last trading price was 3.9, which was -1.4499999999999997 lower than the previous day. The implied volatity was 43.21, the open interest changed by 87 which increased total open position to 705
On 15 Apr HINDPETRO was trading at 366.65. The strike last trading price was 5.4, which was -7.6 lower than the previous day. The implied volatity was 44.38, the open interest changed by 12 which increased total open position to 623
On 13 Apr HINDPETRO was trading at 349.40. The strike last trading price was 12.2, which was 3.9499999999999993 higher than the previous day. The implied volatity was 44.99, the open interest changed by 155 which increased total open position to 611
On 10 Apr HINDPETRO was trading at 360.60. The strike last trading price was 8.05, which was -1.75 lower than the previous day. The implied volatity was 41.71, the open interest changed by -25 which decreased total open position to 455
On 9 Apr HINDPETRO was trading at 358.00. The strike last trading price was 9.95, which was 1.55 higher than the previous day. The implied volatity was 44.6, the open interest changed by 4 which increased total open position to 479
On 8 Apr HINDPETRO was trading at 364.25. The strike last trading price was 8.1, which was -17.3 lower than the previous day. The implied volatity was 45.24, the open interest changed by 9 which increased total open position to 479
On 7 Apr HINDPETRO was trading at 331.40. The strike last trading price was 26, which was -2.4 lower than the previous day. The implied volatity was 46.57, the open interest changed by 5 which increased total open position to 470
On 6 Apr HINDPETRO was trading at 328.05. The strike last trading price was 29.05, which was -1.45 lower than the previous day. The implied volatity was 54.19, the open interest changed by 42 which increased total open position to 466
On 2 Apr HINDPETRO was trading at 326.00. The strike last trading price was 30.35, which was 6.05 higher than the previous day. The implied volatity was 49.67, the open interest changed by 4 which increased total open position to 425
On 1 Apr HINDPETRO was trading at 335.55. The strike last trading price was 24.8, which was -1.35 lower than the previous day. The implied volatity was 48.41, the open interest changed by 109 which increased total open position to 429
On 30 Mar HINDPETRO was trading at 335.40. The strike last trading price was 25.85, which was 0.65 higher than the previous day. The implied volatity was 50.34, the open interest changed by 68 which increased total open position to 320
On 27 Mar HINDPETRO was trading at 340.90. The strike last trading price was 25.35, which was 2.7 higher than the previous day. The implied volatity was 53.87, the open interest changed by 94 which increased total open position to 251
On 25 Mar HINDPETRO was trading at 344.00. The strike last trading price was 22.35, which was -5.65 lower than the previous day. The implied volatity was 51.36, the open interest changed by 66 which increased total open position to 157
On 24 Mar HINDPETRO was trading at 336.80. The strike last trading price was 28, which was -11.25 lower than the previous day. The implied volatity was 53, the open interest changed by -22 which decreased total open position to 92
On 23 Mar HINDPETRO was trading at 319.15. The strike last trading price was 39.05, which was 11.2 higher than the previous day. The implied volatity was 58.66, the open interest changed by -26 which decreased total open position to 114
On 20 Mar HINDPETRO was trading at 336.30. The strike last trading price was 28.1, which was -5.2 lower than the previous day. The implied volatity was 54.37, the open interest changed by 48 which increased total open position to 140
On 19 Mar HINDPETRO was trading at 324.80. The strike last trading price was 33, which was 16.2 higher than the previous day. The implied volatity was 50.42, the open interest changed by -4 which decreased total open position to 92
On 18 Mar HINDPETRO was trading at 349.35. The strike last trading price was 16.8, which was -3.1 lower than the previous day. The implied volatity was 39.23, the open interest changed by -96 which decreased total open position to 96
On 17 Mar HINDPETRO was trading at 346.20. The strike last trading price was 20, which was 2.5 higher than the previous day. The implied volatity was 42.76, the open interest changed by 34 which increased total open position to 192
On 16 Mar HINDPETRO was trading at 353.80. The strike last trading price was 17.5, which was 3.85 higher than the previous day. The implied volatity was 45.88, the open interest changed by 89 which increased total open position to 158
On 13 Mar HINDPETRO was trading at 368.75. The strike last trading price was 13.65, which was 4.8 higher than the previous day. The implied volatity was 46.78, the open interest changed by 20 which increased total open position to 68
On 12 Mar HINDPETRO was trading at 384.35. The strike last trading price was 8.85, which was -1.3 lower than the previous day. The implied volatity was 44.6, the open interest changed by -2 which decreased total open position to 47
On 11 Mar HINDPETRO was trading at 384.25. The strike last trading price was 10.25, which was 0.95 higher than the previous day. The implied volatity was 46.97, the open interest changed by 7 which increased total open position to 48
On 10 Mar HINDPETRO was trading at 387.35. The strike last trading price was 8.75, which was -2.65 lower than the previous day. The implied volatity was 45.94, the open interest changed by -17 which decreased total open position to 40
On 9 Mar HINDPETRO was trading at 384.55. The strike last trading price was 11.35, which was 5.35 higher than the previous day. The implied volatity was 49.35, the open interest changed by 57 which increased total open position to 57
On 6 Mar HINDPETRO was trading at 404.95. The strike last trading price was 6, which was 0 lower than the previous day. The implied volatity was 11.35, 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 6, which was 0 lower than the previous day. The implied volatity was 13.59, the open interest changed by 0 which decreased total open position to 0
