HINDPETRO
Hindustan Petroleum Corp
Historical option data for HINDPETRO
25 Mar 2026 10:00 AM IST
| HINDPETRO 30-MAR-2026 360 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.27
Vega: 0.14
Theta: -0.6
Gamma: 0.02
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 Mar | 347.50 | 2.95 | 1.4 | 43.92 | 1,818 | 70 | 529 | |||||||||
| 24 Mar | 336.80 | 1.45 | 0.85 | 47.51 | 1,811 | -4 | 459 | |||||||||
| 23 Mar | 319.15 | 0.55 | -1.65 | 50.21 | 732 | -87 | 454 | |||||||||
| 20 Mar | 336.30 | 2.4 | 0.9 | 39.65 | 5,157 | 255 | 982 | |||||||||
| 19 Mar | 324.80 | 1.6 | -3.9 | 45.15 | 2,729 | 47 | 726 | |||||||||
| 18 Mar | 349.35 | 5.25 | -0.15 | 36.53 | 2,868 | -51 | 681 | |||||||||
| 17 Mar | 346.20 | 5.4 | -5.65 | 39.84 | 3,006 | 278 | 725 | |||||||||
| 16 Mar | 353.80 | 11.6 | -8.8 | 46.81 | 2,728 | 360 | 441 | |||||||||
| 13 Mar | 368.75 | 20.2 | -10.05 | 44.73 | 113 | 35 | 81 | |||||||||
| 12 Mar | 384.35 | 30 | -0.4 | 39.94 | 67 | 10 | 45 | |||||||||
| 11 Mar | 384.25 | 30.4 | -1.6 | 42.9 | 16 | 2 | 35 | |||||||||
| 10 Mar | 387.35 | 32 | -3.2 | 28.66 | 20 | -1 | 32 | |||||||||
| 9 Mar | 384.55 | 35.1 | -81.25 | 52.97 | 113 | 31 | 31 | |||||||||
| 6 Mar | 404.95 | 116.35 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 5 Mar | 418.40 | 116.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 401.45 | 116.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 424.50 | 116.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 438.75 | 116.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 444.00 | 116.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 436.70 | 116.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 447.05 | 116.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 438.50 | 116.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 430.90 | 116.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 434.35 | 116.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 457.05 | 116.35 | 0 | - | 0 | 0 | 0 | |||||||||
For Hindustan Petroleum Corp - strike price 360 expiring on 30MAR2026
Delta for 360 CE is 0.27
Historical price for 360 CE is as follows
On 25 Mar HINDPETRO was trading at 347.50. The strike last trading price was 2.95, which was 1.4 higher than the previous day. The implied volatity was 43.92, the open interest changed by 70 which increased total open position to 529
On 24 Mar HINDPETRO was trading at 336.80. The strike last trading price was 1.45, which was 0.85 higher than the previous day. The implied volatity was 47.51, the open interest changed by -4 which decreased total open position to 459
On 23 Mar HINDPETRO was trading at 319.15. The strike last trading price was 0.55, which was -1.65 lower than the previous day. The implied volatity was 50.21, the open interest changed by -87 which decreased total open position to 454
On 20 Mar HINDPETRO was trading at 336.30. The strike last trading price was 2.4, which was 0.9 higher than the previous day. The implied volatity was 39.65, the open interest changed by 255 which increased total open position to 982
On 19 Mar HINDPETRO was trading at 324.80. The strike last trading price was 1.6, which was -3.9 lower than the previous day. The implied volatity was 45.15, the open interest changed by 47 which increased total open position to 726
On 18 Mar HINDPETRO was trading at 349.35. The strike last trading price was 5.25, which was -0.15 lower than the previous day. The implied volatity was 36.53, the open interest changed by -51 which decreased total open position to 681
On 17 Mar HINDPETRO was trading at 346.20. The strike last trading price was 5.4, which was -5.65 lower than the previous day. The implied volatity was 39.84, the open interest changed by 278 which increased total open position to 725
On 16 Mar HINDPETRO was trading at 353.80. The strike last trading price was 11.6, which was -8.8 lower than the previous day. The implied volatity was 46.81, the open interest changed by 360 which increased total open position to 441
On 13 Mar HINDPETRO was trading at 368.75. The strike last trading price was 20.2, which was -10.05 lower than the previous day. The implied volatity was 44.73, the open interest changed by 35 which increased total open position to 81
On 12 Mar HINDPETRO was trading at 384.35. The strike last trading price was 30, which was -0.4 lower than the previous day. The implied volatity was 39.94, the open interest changed by 10 which increased total open position to 45
On 11 Mar HINDPETRO was trading at 384.25. The strike last trading price was 30.4, which was -1.6 lower than the previous day. The implied volatity was 42.9, the open interest changed by 2 which increased total open position to 35
On 10 Mar HINDPETRO was trading at 387.35. The strike last trading price was 32, which was -3.2 lower than the previous day. The implied volatity was 28.66, the open interest changed by -1 which decreased total open position to 32
On 9 Mar HINDPETRO was trading at 384.55. The strike last trading price was 35.1, which was -81.25 lower than the previous day. The implied volatity was 52.97, the open interest changed by 31 which increased total open position to 31
On 6 Mar HINDPETRO was trading at 404.95. The strike last trading price was 116.35, 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 116.35, 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 4 Mar HINDPETRO was trading at 401.45. The strike last trading price was 116.35, 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 2 Mar HINDPETRO was trading at 424.50. The strike last trading price was 116.35, 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 27 Feb HINDPETRO was trading at 438.75. The strike last trading price was 116.35, 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 26 Feb HINDPETRO was trading at 444.00. The strike last trading price was 116.35, 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 25 Feb HINDPETRO was trading at 436.70. The strike last trading price was 116.35, 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 24 Feb HINDPETRO was trading at 447.05. The strike last trading price was 116.35, 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 23 Feb HINDPETRO was trading at 438.50. The strike last trading price was 116.35, 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 20 Feb HINDPETRO was trading at 430.90. The strike last trading price was 116.35, 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 19 Feb HINDPETRO was trading at 434.35. The strike last trading price was 116.35, 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 18 Feb HINDPETRO was trading at 457.05. The strike last trading price was 116.35, 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 30MAR2026 360 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.68
Vega: 0.15
Theta: -0.71
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 Mar | 347.50 | 16.5 | -8.6 | 55.15 | 40 | -5 | 239 |
| 24 Mar | 336.80 | 24.9 | -16.8 | 48.94 | 72 | 0 | 244 |
| 23 Mar | 319.15 | 41.75 | 16.2 | 87.01 | 41 | -8 | 244 |
| 20 Mar | 336.30 | 25.05 | -9.65 | 54.48 | 186 | -5 | 253 |
| 19 Mar | 324.80 | 33.9 | 18.8 | 51.55 | 146 | -20 | 261 |
| 18 Mar | 349.35 | 15.25 | -2.85 | 37.31 | 316 | -7 | 281 |
| 17 Mar | 346.20 | 18.55 | 2.65 | 41.65 | 477 | -15 | 287 |
| 16 Mar | 353.80 | 15.2 | 4.4 | 48.89 | 2,563 | -37 | 303 |
| 13 Mar | 368.75 | 11 | 3.65 | 50.81 | 675 | 31 | 340 |
| 12 Mar | 384.35 | 7.7 | 0 | 54.01 | 945 | -8 | 312 |
| 11 Mar | 384.25 | 8.1 | 1.45 | 53.24 | 491 | 13 | 317 |
| 10 Mar | 387.35 | 5.9 | -3.5 | 48.86 | 457 | -9 | 305 |
| 9 Mar | 384.55 | 9.75 | 5.25 | 57.44 | 1,878 | 111 | 315 |
| 6 Mar | 404.95 | 4.1 | 2.05 | 49.33 | 300 | 12 | 202 |
| 5 Mar | 418.40 | 2.25 | -3.45 | 46.09 | 505 | -24 | 189 |
| 4 Mar | 401.45 | 5.85 | 3.85 | 52 | 539 | 71 | 216 |
| 2 Mar | 424.50 | 2.1 | 1.3 | 46.89 | 139 | 25 | 149 |
| 27 Feb | 438.75 | 0.8 | 0.1 | 40.83 | 43 | 20 | 125 |
| 26 Feb | 444.00 | 0.75 | -0.1 | 41.65 | 17 | 8 | 103 |
| 25 Feb | 436.70 | 0.8 | 0 | 39.26 | 166 | 28 | 95 |
| 24 Feb | 447.05 | 0.8 | -0.25 | 42.13 | 63 | 22 | 66 |
| 23 Feb | 438.50 | 1.05 | -0.2 | 40.69 | 44 | 10 | 44 |
| 20 Feb | 430.90 | 1.35 | 0.05 | 38.72 | 42 | 32 | 34 |
| 19 Feb | 434.35 | 1.3 | -1 | 38.71 | 5 | 1 | 1 |
| 18 Feb | 457.05 | 2.3 | 0 | 20.61 | 0 | 0 | 0 |
For Hindustan Petroleum Corp - strike price 360 expiring on 30MAR2026
Delta for 360 PE is -0.68
Historical price for 360 PE is as follows
On 25 Mar HINDPETRO was trading at 347.50. The strike last trading price was 16.5, which was -8.6 lower than the previous day. The implied volatity was 55.15, the open interest changed by -5 which decreased total open position to 239
On 24 Mar HINDPETRO was trading at 336.80. The strike last trading price was 24.9, which was -16.8 lower than the previous day. The implied volatity was 48.94, the open interest changed by 0 which decreased total open position to 244
On 23 Mar HINDPETRO was trading at 319.15. The strike last trading price was 41.75, which was 16.2 higher than the previous day. The implied volatity was 87.01, the open interest changed by -8 which decreased total open position to 244
On 20 Mar HINDPETRO was trading at 336.30. The strike last trading price was 25.05, which was -9.65 lower than the previous day. The implied volatity was 54.48, the open interest changed by -5 which decreased total open position to 253
On 19 Mar HINDPETRO was trading at 324.80. The strike last trading price was 33.9, which was 18.8 higher than the previous day. The implied volatity was 51.55, the open interest changed by -20 which decreased total open position to 261
On 18 Mar HINDPETRO was trading at 349.35. The strike last trading price was 15.25, which was -2.85 lower than the previous day. The implied volatity was 37.31, the open interest changed by -7 which decreased total open position to 281
On 17 Mar HINDPETRO was trading at 346.20. The strike last trading price was 18.55, which was 2.65 higher than the previous day. The implied volatity was 41.65, the open interest changed by -15 which decreased total open position to 287
On 16 Mar HINDPETRO was trading at 353.80. The strike last trading price was 15.2, which was 4.4 higher than the previous day. The implied volatity was 48.89, the open interest changed by -37 which decreased total open position to 303
On 13 Mar HINDPETRO was trading at 368.75. The strike last trading price was 11, which was 3.65 higher than the previous day. The implied volatity was 50.81, the open interest changed by 31 which increased total open position to 340
On 12 Mar HINDPETRO was trading at 384.35. The strike last trading price was 7.7, which was 0 lower than the previous day. The implied volatity was 54.01, the open interest changed by -8 which decreased total open position to 312
On 11 Mar HINDPETRO was trading at 384.25. The strike last trading price was 8.1, which was 1.45 higher than the previous day. The implied volatity was 53.24, the open interest changed by 13 which increased total open position to 317
On 10 Mar HINDPETRO was trading at 387.35. The strike last trading price was 5.9, which was -3.5 lower than the previous day. The implied volatity was 48.86, the open interest changed by -9 which decreased total open position to 305
On 9 Mar HINDPETRO was trading at 384.55. The strike last trading price was 9.75, which was 5.25 higher than the previous day. The implied volatity was 57.44, the open interest changed by 111 which increased total open position to 315
On 6 Mar HINDPETRO was trading at 404.95. The strike last trading price was 4.1, which was 2.05 higher than the previous day. The implied volatity was 49.33, the open interest changed by 12 which increased total open position to 202
On 5 Mar HINDPETRO was trading at 418.40. The strike last trading price was 2.25, which was -3.45 lower than the previous day. The implied volatity was 46.09, the open interest changed by -24 which decreased total open position to 189
On 4 Mar HINDPETRO was trading at 401.45. The strike last trading price was 5.85, which was 3.85 higher than the previous day. The implied volatity was 52, the open interest changed by 71 which increased total open position to 216
On 2 Mar HINDPETRO was trading at 424.50. The strike last trading price was 2.1, which was 1.3 higher than the previous day. The implied volatity was 46.89, the open interest changed by 25 which increased total open position to 149
On 27 Feb HINDPETRO was trading at 438.75. The strike last trading price was 0.8, which was 0.1 higher than the previous day. The implied volatity was 40.83, the open interest changed by 20 which increased total open position to 125
On 26 Feb HINDPETRO was trading at 444.00. The strike last trading price was 0.75, which was -0.1 lower than the previous day. The implied volatity was 41.65, the open interest changed by 8 which increased total open position to 103
On 25 Feb HINDPETRO was trading at 436.70. The strike last trading price was 0.8, which was 0 lower than the previous day. The implied volatity was 39.26, the open interest changed by 28 which increased total open position to 95
On 24 Feb HINDPETRO was trading at 447.05. The strike last trading price was 0.8, which was -0.25 lower than the previous day. The implied volatity was 42.13, the open interest changed by 22 which increased total open position to 66
On 23 Feb HINDPETRO was trading at 438.50. The strike last trading price was 1.05, which was -0.2 lower than the previous day. The implied volatity was 40.69, the open interest changed by 10 which increased total open position to 44
On 20 Feb HINDPETRO was trading at 430.90. The strike last trading price was 1.35, which was 0.05 higher than the previous day. The implied volatity was 38.72, the open interest changed by 32 which increased total open position to 34
On 19 Feb HINDPETRO was trading at 434.35. The strike last trading price was 1.3, which was -1 lower than the previous day. The implied volatity was 38.71, the open interest changed by 1 which increased total open position to 1
On 18 Feb HINDPETRO was trading at 457.05. The strike last trading price was 2.3, which was 0 lower than the previous day. The implied volatity was 20.61, the open interest changed by 0 which decreased total open position to 0
