HINDPETRO
Hindustan Petroleum Corp
Historical option data for HINDPETRO
20 Apr 2026 04:10 PM IST
| HINDPETRO 28-Apr-2026 (7d) 355 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.85
Vega: 0
Theta: -0.34
Gamma: 0.00948
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Apr | 379.50 | 25.75 | 4.600000000000001 | 42.12 | 43 | -7 | 194 | |||||||||
| 17 Apr | 370.85 | 21.65 | 1.5 | 39.64 | 53 | -12 | 202 | |||||||||
| 16 Apr | 370.25 | 19.8 | 0.4499999999999993 | 39 | 105 | 14 | 213 | |||||||||
| 15 Apr | 366.65 | 19.15 | 7.849999999999998 | 44.09 | 364 | -2 | 199 | |||||||||
| 13 Apr | 349.40 | 11.75 | -5.649999999999999 | 46.58 | 529 | -59 | 203 | |||||||||
| 10 Apr | 360.60 | 17.4 | 1.6999999999999993 | 42.65 | 342 | -14 | 266 | |||||||||
| 9 Apr | 358.00 | 15.85 | -4.3 | 41.07 | 531 | 83 | 276 | |||||||||
| 8 Apr | 364.25 | 20.05 | 13.2 | 39.59 | 1,419 | -70 | 201 | |||||||||
| 7 Apr | 331.40 | 6.3 | -0.65 | 46.57 | 211 | 13 | 270 | |||||||||
| 6 Apr | 328.05 | 6.95 | 0.4 | 48.59 | 304 | 79 | 256 | |||||||||
| 2 Apr | 326.00 | 6.75 | -3.25 | 46.14 | 263 | 0 | 178 | |||||||||
| 1 Apr | 335.55 | 9.8 | -1.35 | 45.91 | 655 | 77 | 181 | |||||||||
| 30 Mar | 335.40 | 11.15 | -4.3 | 47.58 | 257 | 45 | 105 | |||||||||
| 27 Mar | 340.90 | 15.3 | -1.4 | 50.45 | 154 | 48 | 66 | |||||||||
| 25 Mar | 344.00 | 17 | 5.9 | 47.27 | 29 | 12 | 19 | |||||||||
| 24 Mar | 336.80 | 11.1 | -0.85 | 41.92 | 1 | 0 | 7 | |||||||||
| 23 Mar | 319.15 | 11.95 | 1.55 | - | 0 | 0 | 7 | |||||||||
| 20 Mar | 336.30 | 11.95 | 1.55 | 38.7 | 7 | 1 | 5 | |||||||||
| 19 Mar | 324.80 | 10.4 | -4.3 | 44.86 | 3 | 2 | 4 | |||||||||
| 18 Mar | 349.35 | 14.7 | -83.25 | - | 0 | 0 | 2 | |||||||||
| 17 Mar | 346.20 | 14.7 | -83.25 | 36.19 | 2 | 1 | 1 | |||||||||
| 16 Mar | 353.80 | 97.95 | 0 | 0.11 | 0 | 0 | 0 | |||||||||
| 13 Mar | 368.75 | 97.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 384.35 | 97.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 384.25 | 97.95 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 10 Mar | 387.35 | 97.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 384.55 | 97.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 404.95 | 97.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 418.40 | 97.95 | 0 | - | 0 | 0 | 0 | |||||||||
For Hindustan Petroleum Corp - strike price 355 expiring on 28APR2026
Delta for 355 CE is 0.85
Historical price for 355 CE is as follows
On 20 Apr HINDPETRO was trading at 379.50. The strike last trading price was 25.75, which was 4.600000000000001 higher than the previous day. The implied volatity was 42.12, the open interest changed by -7 which decreased total open position to 194
On 17 Apr HINDPETRO was trading at 370.85. The strike last trading price was 21.65, which was 1.5 higher than the previous day. The implied volatity was 39.64, the open interest changed by -12 which decreased total open position to 202
On 16 Apr HINDPETRO was trading at 370.25. The strike last trading price was 19.8, which was 0.4499999999999993 higher than the previous day. The implied volatity was 39, the open interest changed by 14 which increased total open position to 213
On 15 Apr HINDPETRO was trading at 366.65. The strike last trading price was 19.15, which was 7.849999999999998 higher than the previous day. The implied volatity was 44.09, the open interest changed by -2 which decreased total open position to 199
On 13 Apr HINDPETRO was trading at 349.40. The strike last trading price was 11.75, which was -5.649999999999999 lower than the previous day. The implied volatity was 46.58, the open interest changed by -59 which decreased total open position to 203
On 10 Apr HINDPETRO was trading at 360.60. The strike last trading price was 17.4, which was 1.6999999999999993 higher than the previous day. The implied volatity was 42.65, the open interest changed by -14 which decreased total open position to 266
On 9 Apr HINDPETRO was trading at 358.00. The strike last trading price was 15.85, which was -4.3 lower than the previous day. The implied volatity was 41.07, the open interest changed by 83 which increased total open position to 276
On 8 Apr HINDPETRO was trading at 364.25. The strike last trading price was 20.05, which was 13.2 higher than the previous day. The implied volatity was 39.59, the open interest changed by -70 which decreased total open position to 201
On 7 Apr HINDPETRO was trading at 331.40. The strike last trading price was 6.3, which was -0.65 lower than the previous day. The implied volatity was 46.57, the open interest changed by 13 which increased total open position to 270
On 6 Apr HINDPETRO was trading at 328.05. The strike last trading price was 6.95, which was 0.4 higher than the previous day. The implied volatity was 48.59, the open interest changed by 79 which increased total open position to 256
On 2 Apr HINDPETRO was trading at 326.00. The strike last trading price was 6.75, which was -3.25 lower than the previous day. The implied volatity was 46.14, the open interest changed by 0 which decreased total open position to 178
On 1 Apr HINDPETRO was trading at 335.55. The strike last trading price was 9.8, which was -1.35 lower than the previous day. The implied volatity was 45.91, the open interest changed by 77 which increased total open position to 181
On 30 Mar HINDPETRO was trading at 335.40. The strike last trading price was 11.15, which was -4.3 lower than the previous day. The implied volatity was 47.58, the open interest changed by 45 which increased total open position to 105
On 27 Mar HINDPETRO was trading at 340.90. The strike last trading price was 15.3, which was -1.4 lower than the previous day. The implied volatity was 50.45, the open interest changed by 48 which increased total open position to 66
On 25 Mar HINDPETRO was trading at 344.00. The strike last trading price was 17, which was 5.9 higher than the previous day. The implied volatity was 47.27, the open interest changed by 12 which increased total open position to 19
On 24 Mar HINDPETRO was trading at 336.80. The strike last trading price was 11.1, which was -0.85 lower than the previous day. The implied volatity was 41.92, the open interest changed by 0 which decreased total open position to 7
On 23 Mar HINDPETRO was trading at 319.15. The strike last trading price was 11.95, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 20 Mar HINDPETRO was trading at 336.30. The strike last trading price was 11.95, which was 1.55 higher than the previous day. The implied volatity was 38.7, the open interest changed by 1 which increased total open position to 5
On 19 Mar HINDPETRO was trading at 324.80. The strike last trading price was 10.4, which was -4.3 lower than the previous day. The implied volatity was 44.86, the open interest changed by 2 which increased total open position to 4
On 18 Mar HINDPETRO was trading at 349.35. The strike last trading price was 14.7, which was -83.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Mar HINDPETRO was trading at 346.20. The strike last trading price was 14.7, which was -83.25 lower than the previous day. The implied volatity was 36.19, the open interest changed by 1 which increased total open position to 1
On 16 Mar HINDPETRO was trading at 353.80. The strike last trading price was 97.95, which was 0 lower than the previous day. The implied volatity was 0.11, 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 97.95, 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 97.95, 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 97.95, 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 97.95, 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 97.95, 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 97.95, 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 97.95, 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 (7d) 355 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.17
Vega: 0
Theta: -0.39
Gamma: 0.0092
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Apr | 379.50 | 2.7 | -1.3999999999999995 | 48.73 | 311 | 10 | 176 |
| 17 Apr | 370.85 | 3.7 | -1.3999999999999995 | 40.42 | 271 | -1 | 167 |
| 16 Apr | 370.25 | 5.2 | -1.5 | 43.43 | 378 | -65 | 167 |
| 15 Apr | 366.65 | 6.8 | -8.45 | 43.28 | 701 | 50 | 235 |
| 13 Apr | 349.40 | 14.85 | 4.75 | 45.25 | 324 | -18 | 186 |
| 10 Apr | 360.60 | 9.8 | -2.1499999999999986 | 40.66 | 503 | 7 | 205 |
| 9 Apr | 358.00 | 11.8 | 1.55 | 43.55 | 707 | 32 | 190 |
| 8 Apr | 364.25 | 9.95 | -22.15 | 45.24 | 1,193 | 22 | 162 |
| 7 Apr | 331.40 | 32.65 | -1.95 | - | 0 | 0 | 140 |
| 6 Apr | 328.05 | 32.65 | -1.95 | 54.5 | 73 | 70 | 140 |
| 2 Apr | 326.00 | 34.6 | 7.1 | 51.82 | 5 | 2 | 69 |
| 1 Apr | 335.55 | 27.65 | -1.2 | 47.27 | 229 | 51 | 68 |
| 30 Mar | 335.40 | 28.75 | -0.55 | 49.54 | 23 | 3 | 18 |
| 27 Mar | 340.90 | 29.3 | -1.8 | 56.35 | 22 | 7 | 14 |
| 25 Mar | 344.00 | 31.1 | 11.5 | - | 0 | 0 | 7 |
| 24 Mar | 336.80 | 31.1 | 11.5 | - | 0 | 0 | 7 |
| 23 Mar | 319.15 | 31.1 | 11.5 | - | 0 | 0 | 7 |
| 20 Mar | 336.30 | 31.1 | 11.5 | - | 0 | -2 | 0 |
| 19 Mar | 324.80 | 31.1 | 11.5 | 36.92 | 11 | -3 | 6 |
| 18 Mar | 349.35 | 19.6 | -4.8 | 39.7 | 11 | 8 | 10 |
| 17 Mar | 346.20 | 24.4 | 22.55 | 46.37 | 2 | 1 | 1 |
| 16 Mar | 353.80 | 1.85 | 0 | 1.17 | 0 | 0 | 0 |
| 13 Mar | 368.75 | 1.85 | 0 | 4.42 | 0 | 0 | 0 |
| 12 Mar | 384.35 | 1.85 | 0 | 7.38 | 0 | 0 | 0 |
| 11 Mar | 384.25 | 1.85 | 0 | 7.16 | 0 | 0 | 0 |
| 10 Mar | 387.35 | 1.85 | 0 | 8.1 | 0 | 0 | 0 |
| 9 Mar | 384.55 | 1.85 | 0 | 7.32 | 0 | 0 | 0 |
| 6 Mar | 404.95 | 1.85 | 0 | 10.6 | 0 | 0 | 0 |
| 5 Mar | 418.40 | 1.85 | 0 | 12.91 | 0 | 0 | 0 |
For Hindustan Petroleum Corp - strike price 355 expiring on 28APR2026
Delta for 355 PE is -0.17
Historical price for 355 PE is as follows
On 20 Apr HINDPETRO was trading at 379.50. The strike last trading price was 2.7, which was -1.3999999999999995 lower than the previous day. The implied volatity was 48.73, the open interest changed by 10 which increased total open position to 176
On 17 Apr HINDPETRO was trading at 370.85. The strike last trading price was 3.7, which was -1.3999999999999995 lower than the previous day. The implied volatity was 40.42, the open interest changed by -1 which decreased total open position to 167
On 16 Apr HINDPETRO was trading at 370.25. The strike last trading price was 5.2, which was -1.5 lower than the previous day. The implied volatity was 43.43, the open interest changed by -65 which decreased total open position to 167
On 15 Apr HINDPETRO was trading at 366.65. The strike last trading price was 6.8, which was -8.45 lower than the previous day. The implied volatity was 43.28, the open interest changed by 50 which increased total open position to 235
On 13 Apr HINDPETRO was trading at 349.40. The strike last trading price was 14.85, which was 4.75 higher than the previous day. The implied volatity was 45.25, the open interest changed by -18 which decreased total open position to 186
On 10 Apr HINDPETRO was trading at 360.60. The strike last trading price was 9.8, which was -2.1499999999999986 lower than the previous day. The implied volatity was 40.66, the open interest changed by 7 which increased total open position to 205
On 9 Apr HINDPETRO was trading at 358.00. The strike last trading price was 11.8, which was 1.55 higher than the previous day. The implied volatity was 43.55, the open interest changed by 32 which increased total open position to 190
On 8 Apr HINDPETRO was trading at 364.25. The strike last trading price was 9.95, which was -22.15 lower than the previous day. The implied volatity was 45.24, the open interest changed by 22 which increased total open position to 162
On 7 Apr HINDPETRO was trading at 331.40. The strike last trading price was 32.65, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 140
On 6 Apr HINDPETRO was trading at 328.05. The strike last trading price was 32.65, which was -1.95 lower than the previous day. The implied volatity was 54.5, the open interest changed by 70 which increased total open position to 140
On 2 Apr HINDPETRO was trading at 326.00. The strike last trading price was 34.6, which was 7.1 higher than the previous day. The implied volatity was 51.82, the open interest changed by 2 which increased total open position to 69
On 1 Apr HINDPETRO was trading at 335.55. The strike last trading price was 27.65, which was -1.2 lower than the previous day. The implied volatity was 47.27, the open interest changed by 51 which increased total open position to 68
On 30 Mar HINDPETRO was trading at 335.40. The strike last trading price was 28.75, which was -0.55 lower than the previous day. The implied volatity was 49.54, the open interest changed by 3 which increased total open position to 18
On 27 Mar HINDPETRO was trading at 340.90. The strike last trading price was 29.3, which was -1.8 lower than the previous day. The implied volatity was 56.35, the open interest changed by 7 which increased total open position to 14
On 25 Mar HINDPETRO was trading at 344.00. The strike last trading price was 31.1, which was 11.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 24 Mar HINDPETRO was trading at 336.80. The strike last trading price was 31.1, which was 11.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 23 Mar HINDPETRO was trading at 319.15. The strike last trading price was 31.1, which was 11.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 20 Mar HINDPETRO was trading at 336.30. The strike last trading price was 31.1, which was 11.5 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0
On 19 Mar HINDPETRO was trading at 324.80. The strike last trading price was 31.1, which was 11.5 higher than the previous day. The implied volatity was 36.92, the open interest changed by -3 which decreased total open position to 6
On 18 Mar HINDPETRO was trading at 349.35. The strike last trading price was 19.6, which was -4.8 lower than the previous day. The implied volatity was 39.7, the open interest changed by 8 which increased total open position to 10
On 17 Mar HINDPETRO was trading at 346.20. The strike last trading price was 24.4, which was 22.55 higher than the previous day. The implied volatity was 46.37, the open interest changed by 1 which increased total open position to 1
On 16 Mar HINDPETRO was trading at 353.80. The strike last trading price was 1.85, which was 0 lower than the previous day. The implied volatity was 1.17, 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 1.85, which was 0 lower than the previous day. The implied volatity was 4.42, 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 1.85, which was 0 lower than the previous day. The implied volatity was 7.38, 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 1.85, which was 0 lower than the previous day. The implied volatity was 7.16, 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 1.85, which was 0 lower than the previous day. The implied volatity was 8.1, 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 1.85, which was 0 lower than the previous day. The implied volatity was 7.32, 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 1.85, which was 0 lower than the previous day. The implied volatity was 10.6, 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 1.85, which was 0 lower than the previous day. The implied volatity was 12.91, the open interest changed by 0 which decreased total open position to 0
