HINDPETRO
Hindustan Petroleum Corp
Historical option data for HINDPETRO
21 Apr 2026 04:10 PM IST
| HINDPETRO 28-Apr-2026 (6d) 360 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.87
Vega: 0
Theta: -0.32
Gamma: 0.00952
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 21 Apr | 384.40 | 24.95 | 2.8000000000000007 | 40.1 | 55 | -12 | 267 | |||||||||
| 20 Apr | 379.50 | 21.3 | 4.050000000000001 | 37.11 | 298 | -41 | 280 | |||||||||
| 17 Apr | 370.85 | 18.2 | 1.3999999999999986 | 40.86 | 478 | -19 | 329 | |||||||||
| 16 Apr | 370.25 | 16.85 | 0.6000000000000014 | 39.67 | 371 | -54 | 347 | |||||||||
| 15 Apr | 366.65 | 15.95 | 6.85 | 43.36 | 1,486 | -249 | 405 | |||||||||
| 13 Apr | 349.40 | 9.45 | -5.15 | 45.92 | 1,089 | -41 | 657 | |||||||||
| 10 Apr | 360.60 | 14.45 | 1.0999999999999996 | 41.74 | 1,265 | 33 | 698 | |||||||||
| 9 Apr | 358.00 | 13.2 | -3.95 | 40.71 | 2,067 | 121 | 665 | |||||||||
| 8 Apr | 364.25 | 17.1 | 11.55 | 39.58 | 5,407 | 219 | 544 | |||||||||
| 7 Apr | 331.40 | 5.25 | -0.8 | 47 | 586 | 0 | 323 | |||||||||
| 6 Apr | 328.05 | 5.8 | 0.25 | 48.74 | 507 | 3 | 322 | |||||||||
| 2 Apr | 326.00 | 5.65 | -2.8 | 46.26 | 504 | -32 | 324 | |||||||||
| 1 Apr | 335.55 | 8.35 | -1.2 | 46.03 | 1,017 | 125 | 360 | |||||||||
| 30 Mar | 335.40 | 9.65 | -4.05 | 47.74 | 470 | 59 | 229 | |||||||||
| 27 Mar | 340.90 | 13.5 | -1.2 | 50.47 | 447 | 11 | 168 | |||||||||
| 25 Mar | 344.00 | 14.5 | 3.3 | 46.05 | 253 | 64 | 158 | |||||||||
| 24 Mar | 336.80 | 11.15 | 3.95 | 46.14 | 122 | 9 | 94 | |||||||||
| 23 Mar | 319.15 | 7.4 | -3.25 | 47.8 | 123 | 22 | 85 | |||||||||
| 20 Mar | 336.30 | 10.6 | 1.9 | 39.55 | 123 | 12 | 63 | |||||||||
| 19 Mar | 324.80 | 8.95 | -5.8 | 44.61 | 112 | 10 | 50 | |||||||||
| 18 Mar | 349.35 | 14.4 | 0.4 | 37.52 | 49 | 23 | 41 | |||||||||
| 17 Mar | 346.20 | 14 | -5.25 | 39.03 | 27 | 15 | 18 | |||||||||
| 16 Mar | 353.80 | 19.25 | -53.6 | 39.74 | 6 | 2 | 2 | |||||||||
|
|
||||||||||||||||
| 13 Mar | 368.75 | 72.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 384.35 | 72.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 384.25 | 72.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 387.35 | 72.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 384.55 | 72.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 404.95 | 72.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 418.40 | 72.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 453.25 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 431.45 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Hindustan Petroleum Corp - strike price 360 expiring on 28APR2026
Delta for 360 CE is 0.87
Historical price for 360 CE is as follows
On 21 Apr HINDPETRO was trading at 384.40. The strike last trading price was 24.95, which was 2.8000000000000007 higher than the previous day. The implied volatity was 40.1, the open interest changed by -12 which decreased total open position to 267
On 20 Apr HINDPETRO was trading at 379.50. The strike last trading price was 21.3, which was 4.050000000000001 higher than the previous day. The implied volatity was 37.11, the open interest changed by -41 which decreased total open position to 280
On 17 Apr HINDPETRO was trading at 370.85. The strike last trading price was 18.2, which was 1.3999999999999986 higher than the previous day. The implied volatity was 40.86, the open interest changed by -19 which decreased total open position to 329
On 16 Apr HINDPETRO was trading at 370.25. The strike last trading price was 16.85, which was 0.6000000000000014 higher than the previous day. The implied volatity was 39.67, the open interest changed by -54 which decreased total open position to 347
On 15 Apr HINDPETRO was trading at 366.65. The strike last trading price was 15.95, which was 6.85 higher than the previous day. The implied volatity was 43.36, the open interest changed by -249 which decreased total open position to 405
On 13 Apr HINDPETRO was trading at 349.40. The strike last trading price was 9.45, which was -5.15 lower than the previous day. The implied volatity was 45.92, the open interest changed by -41 which decreased total open position to 657
On 10 Apr HINDPETRO was trading at 360.60. The strike last trading price was 14.45, which was 1.0999999999999996 higher than the previous day. The implied volatity was 41.74, the open interest changed by 33 which increased total open position to 698
On 9 Apr HINDPETRO was trading at 358.00. The strike last trading price was 13.2, which was -3.95 lower than the previous day. The implied volatity was 40.71, the open interest changed by 121 which increased total open position to 665
On 8 Apr HINDPETRO was trading at 364.25. The strike last trading price was 17.1, which was 11.55 higher than the previous day. The implied volatity was 39.58, the open interest changed by 219 which increased total open position to 544
On 7 Apr HINDPETRO was trading at 331.40. The strike last trading price was 5.25, which was -0.8 lower than the previous day. The implied volatity was 47, the open interest changed by 0 which decreased total open position to 323
On 6 Apr HINDPETRO was trading at 328.05. The strike last trading price was 5.8, which was 0.25 higher than the previous day. The implied volatity was 48.74, the open interest changed by 3 which increased total open position to 322
On 2 Apr HINDPETRO was trading at 326.00. The strike last trading price was 5.65, which was -2.8 lower than the previous day. The implied volatity was 46.26, the open interest changed by -32 which decreased total open position to 324
On 1 Apr HINDPETRO was trading at 335.55. The strike last trading price was 8.35, which was -1.2 lower than the previous day. The implied volatity was 46.03, the open interest changed by 125 which increased total open position to 360
On 30 Mar HINDPETRO was trading at 335.40. The strike last trading price was 9.65, which was -4.05 lower than the previous day. The implied volatity was 47.74, the open interest changed by 59 which increased total open position to 229
On 27 Mar HINDPETRO was trading at 340.90. The strike last trading price was 13.5, which was -1.2 lower than the previous day. The implied volatity was 50.47, the open interest changed by 11 which increased total open position to 168
On 25 Mar HINDPETRO was trading at 344.00. The strike last trading price was 14.5, which was 3.3 higher than the previous day. The implied volatity was 46.05, the open interest changed by 64 which increased total open position to 158
On 24 Mar HINDPETRO was trading at 336.80. The strike last trading price was 11.15, which was 3.95 higher than the previous day. The implied volatity was 46.14, the open interest changed by 9 which increased total open position to 94
On 23 Mar HINDPETRO was trading at 319.15. The strike last trading price was 7.4, which was -3.25 lower than the previous day. The implied volatity was 47.8, the open interest changed by 22 which increased total open position to 85
On 20 Mar HINDPETRO was trading at 336.30. The strike last trading price was 10.6, which was 1.9 higher than the previous day. The implied volatity was 39.55, the open interest changed by 12 which increased total open position to 63
On 19 Mar HINDPETRO was trading at 324.80. The strike last trading price was 8.95, which was -5.8 lower than the previous day. The implied volatity was 44.61, the open interest changed by 10 which increased total open position to 50
On 18 Mar HINDPETRO was trading at 349.35. The strike last trading price was 14.4, which was 0.4 higher than the previous day. The implied volatity was 37.52, the open interest changed by 23 which increased total open position to 41
On 17 Mar HINDPETRO was trading at 346.20. The strike last trading price was 14, which was -5.25 lower than the previous day. The implied volatity was 39.03, the open interest changed by 15 which increased total open position to 18
On 16 Mar HINDPETRO was trading at 353.80. The strike last trading price was 19.25, which was -53.6 lower than the previous day. The implied volatity was 39.74, the open interest changed by 2 which increased total open position to 2
On 13 Mar HINDPETRO was trading at 368.75. The strike last trading price was 72.85, 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 72.85, 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 72.85, 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 72.85, 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 72.85, 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 72.85, 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 72.85, 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 Feb HINDPETRO was trading at 453.25. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Feb HINDPETRO was trading at 431.45. The strike last trading price was 0, 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) 360 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.15
Vega: 0
Theta: -0.35
Gamma: 0.0096
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 21 Apr | 384.40 | 1.95 | -1.6500000000000001 | 44.78 | 846 | -31 | 408 |
| 20 Apr | 379.50 | 3.65 | -1.9 | 47.97 | 1,821 | 49 | 468 |
| 17 Apr | 370.85 | 4.8 | -1.8500000000000005 | 38.71 | 984 | -82 | 423 |
| 16 Apr | 370.25 | 6.75 | -1.5999999999999996 | 42.98 | 944 | -134 | 505 |
| 15 Apr | 366.65 | 8.5 | -9.8 | 42.52 | 2,007 | 180 | 668 |
| 13 Apr | 349.40 | 17.5 | 5.300000000000001 | 44.2 | 402 | 14 | 488 |
| 10 Apr | 360.60 | 12.15 | -2.1999999999999993 | 40.78 | 888 | 15 | 473 |
| 9 Apr | 358.00 | 14.4 | 2.15 | 44 | 1,140 | 96 | 458 |
| 8 Apr | 364.25 | 12 | -21 | 45.08 | 1,928 | 302 | 363 |
| 7 Apr | 331.40 | 34 | -3.55 | 48.83 | 15 | -3 | 62 |
| 6 Apr | 328.05 | 37.55 | 6 | 58.87 | 43 | 3 | 68 |
| 2 Apr | 326.00 | 31.1 | -1.35 | - | 0 | 0 | 65 |
| 1 Apr | 335.55 | 31.1 | -1.35 | 47.26 | 193 | 18 | 42 |
| 30 Mar | 335.40 | 32.55 | 2.95 | 50.73 | 15 | 7 | 24 |
| 27 Mar | 340.90 | 29.6 | 2.2 | 49.17 | 6 | 1 | 16 |
| 25 Mar | 344.00 | 27.4 | -6.6 | 49.75 | 5 | 3 | 13 |
| 24 Mar | 336.80 | 34 | -12 | 52.17 | 4 | -1 | 9 |
| 23 Mar | 319.15 | 46 | 11.35 | 58.23 | 7 | 6 | 9 |
| 20 Mar | 336.30 | 34.65 | -2.35 | 55.48 | 4 | 2 | 4 |
| 19 Mar | 324.80 | 37 | 12.55 | 43 | 2 | 1 | 2 |
| 18 Mar | 349.35 | 24.45 | 16.5 | - | 0 | 0 | 0 |
| 17 Mar | 346.20 | 24.45 | 16.5 | - | 2 | 0 | 1 |
| 16 Mar | 353.80 | 24.45 | 16.5 | 50.07 | 2 | 1 | 1 |
| 13 Mar | 368.75 | 7.95 | 0 | 3.28 | 0 | 0 | 0 |
| 12 Mar | 384.35 | 7.95 | 0 | 6.35 | 0 | 0 | 0 |
| 11 Mar | 384.25 | 7.95 | 0 | 6.14 | 0 | 0 | 0 |
| 10 Mar | 387.35 | 7.95 | 0 | 7.12 | 0 | 0 | 0 |
| 9 Mar | 384.55 | 7.95 | 0 | 6.32 | 0 | 0 | 0 |
| 6 Mar | 404.95 | 7.95 | 0 | 9.67 | 0 | 0 | 0 |
| 5 Mar | 418.40 | 7.95 | 0 | 11.27 | 0 | 0 | 0 |
| 2 Feb | 453.25 | - | - | - | 0 | 0 | 0 |
| 1 Feb | 431.45 | 0 | 0 | - | 0 | 0 | 0 |
For Hindustan Petroleum Corp - strike price 360 expiring on 28APR2026
Delta for 360 PE is -0.15
Historical price for 360 PE is as follows
On 21 Apr HINDPETRO was trading at 384.40. The strike last trading price was 1.95, which was -1.6500000000000001 lower than the previous day. The implied volatity was 44.78, the open interest changed by -31 which decreased total open position to 408
On 20 Apr HINDPETRO was trading at 379.50. The strike last trading price was 3.65, which was -1.9 lower than the previous day. The implied volatity was 47.97, the open interest changed by 49 which increased total open position to 468
On 17 Apr HINDPETRO was trading at 370.85. The strike last trading price was 4.8, which was -1.8500000000000005 lower than the previous day. The implied volatity was 38.71, the open interest changed by -82 which decreased total open position to 423
On 16 Apr HINDPETRO was trading at 370.25. The strike last trading price was 6.75, which was -1.5999999999999996 lower than the previous day. The implied volatity was 42.98, the open interest changed by -134 which decreased total open position to 505
On 15 Apr HINDPETRO was trading at 366.65. The strike last trading price was 8.5, which was -9.8 lower than the previous day. The implied volatity was 42.52, the open interest changed by 180 which increased total open position to 668
On 13 Apr HINDPETRO was trading at 349.40. The strike last trading price was 17.5, which was 5.300000000000001 higher than the previous day. The implied volatity was 44.2, the open interest changed by 14 which increased total open position to 488
On 10 Apr HINDPETRO was trading at 360.60. The strike last trading price was 12.15, which was -2.1999999999999993 lower than the previous day. The implied volatity was 40.78, the open interest changed by 15 which increased total open position to 473
On 9 Apr HINDPETRO was trading at 358.00. The strike last trading price was 14.4, which was 2.15 higher than the previous day. The implied volatity was 44, the open interest changed by 96 which increased total open position to 458
On 8 Apr HINDPETRO was trading at 364.25. The strike last trading price was 12, which was -21 lower than the previous day. The implied volatity was 45.08, the open interest changed by 302 which increased total open position to 363
On 7 Apr HINDPETRO was trading at 331.40. The strike last trading price was 34, which was -3.55 lower than the previous day. The implied volatity was 48.83, the open interest changed by -3 which decreased total open position to 62
On 6 Apr HINDPETRO was trading at 328.05. The strike last trading price was 37.55, which was 6 higher than the previous day. The implied volatity was 58.87, the open interest changed by 3 which increased total open position to 68
On 2 Apr HINDPETRO was trading at 326.00. The strike last trading price was 31.1, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 65
On 1 Apr HINDPETRO was trading at 335.55. The strike last trading price was 31.1, which was -1.35 lower than the previous day. The implied volatity was 47.26, the open interest changed by 18 which increased total open position to 42
On 30 Mar HINDPETRO was trading at 335.40. The strike last trading price was 32.55, which was 2.95 higher than the previous day. The implied volatity was 50.73, the open interest changed by 7 which increased total open position to 24
On 27 Mar HINDPETRO was trading at 340.90. The strike last trading price was 29.6, which was 2.2 higher than the previous day. The implied volatity was 49.17, the open interest changed by 1 which increased total open position to 16
On 25 Mar HINDPETRO was trading at 344.00. The strike last trading price was 27.4, which was -6.6 lower than the previous day. The implied volatity was 49.75, the open interest changed by 3 which increased total open position to 13
On 24 Mar HINDPETRO was trading at 336.80. The strike last trading price was 34, which was -12 lower than the previous day. The implied volatity was 52.17, the open interest changed by -1 which decreased total open position to 9
On 23 Mar HINDPETRO was trading at 319.15. The strike last trading price was 46, which was 11.35 higher than the previous day. The implied volatity was 58.23, the open interest changed by 6 which increased total open position to 9
On 20 Mar HINDPETRO was trading at 336.30. The strike last trading price was 34.65, which was -2.35 lower than the previous day. The implied volatity was 55.48, the open interest changed by 2 which increased total open position to 4
On 19 Mar HINDPETRO was trading at 324.80. The strike last trading price was 37, which was 12.55 higher than the previous day. The implied volatity was 43, the open interest changed by 1 which increased total open position to 2
On 18 Mar HINDPETRO was trading at 349.35. The strike last trading price was 24.45, which was 16.5 higher 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 24.45, which was 16.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Mar HINDPETRO was trading at 353.80. The strike last trading price was 24.45, which was 16.5 higher than the previous day. The implied volatity was 50.07, the open interest changed by 1 which increased total open position to 1
On 13 Mar HINDPETRO was trading at 368.75. The strike last trading price was 7.95, which was 0 lower than the previous day. The implied volatity was 3.28, 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 7.95, which was 0 lower than the previous day. The implied volatity was 6.35, 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 7.95, which was 0 lower than the previous day. The implied volatity was 6.14, 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 7.95, which was 0 lower than the previous day. The implied volatity was 7.12, 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 7.95, which was 0 lower than the previous day. The implied volatity was 6.32, 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 7.95, which was 0 lower than the previous day. The implied volatity was 9.67, 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 7.95, which was 0 lower than the previous day. The implied volatity was 11.27, the open interest changed by 0 which decreased total open position to 0
On 2 Feb HINDPETRO was trading at 453.25. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Feb HINDPETRO was trading at 431.45. The strike last trading price was 0, 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
