HINDPETRO
Hindustan Petroleum Corp
Historical option data for HINDPETRO
20 Mar 2026 04:10 PM IST
| HINDPETRO 30-MAR-2026 365 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.15
Vega: 0.13
Theta: -0.27
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
|
|
||||||||||||||||
| 20 Mar | 336.30 | 1.65 | 0.55 | 39.85 | 1,407 | 10 | 216 | |||||||||
| 19 Mar | 324.80 | 1.15 | -2.75 | 45.52 | 760 | -41 | 207 | |||||||||
| 18 Mar | 349.35 | 3.85 | -0.15 | 36.73 | 1,140 | 18 | 247 | |||||||||
| 17 Mar | 346.20 | 3.9 | -4.9 | 39.14 | 1,248 | 85 | 229 | |||||||||
| 16 Mar | 353.80 | 9.3 | -7.95 | 45.96 | 631 | 52 | 146 | |||||||||
| 13 Mar | 368.75 | 17.2 | -9.3 | 44.31 | 98 | 16 | 96 | |||||||||
| 12 Mar | 384.35 | 26.4 | -1 | 40.38 | 204 | 21 | 79 | |||||||||
| 11 Mar | 384.25 | 27.4 | -0.35 | 44.83 | 13 | -2 | 59 | |||||||||
| 10 Mar | 387.35 | 27.75 | -3.95 | 28.82 | 22 | 2 | 61 | |||||||||
| 9 Mar | 384.55 | 30.85 | -14.1 | 50.14 | 234 | 54 | 59 | |||||||||
| 6 Mar | 404.95 | 44.95 | -19.1 | - | 0 | 0 | 5 | |||||||||
| 5 Mar | 418.40 | 44.95 | -19.1 | - | 5 | 5 | 0 | |||||||||
| 4 Mar | 401.45 | 44.95 | -19.1 | 47.13 | 5 | 4 | 4 | |||||||||
| 2 Mar | 424.50 | 64.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 438.75 | 64.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 444.00 | 64.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 436.70 | 64.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 447.05 | 64.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 438.50 | 64.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 430.90 | 64.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 434.35 | 64.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 457.05 | 64.05 | 0 | - | 0 | 0 | 0 | |||||||||
For Hindustan Petroleum Corp - strike price 365 expiring on 30MAR2026
Delta for 365 CE is 0.15
Historical price for 365 CE is as follows
On 20 Mar HINDPETRO was trading at 336.30. The strike last trading price was 1.65, which was 0.55 higher than the previous day. The implied volatity was 39.85, the open interest changed by 10 which increased total open position to 216
On 19 Mar HINDPETRO was trading at 324.80. The strike last trading price was 1.15, which was -2.75 lower than the previous day. The implied volatity was 45.52, the open interest changed by -41 which decreased total open position to 207
On 18 Mar HINDPETRO was trading at 349.35. The strike last trading price was 3.85, which was -0.15 lower than the previous day. The implied volatity was 36.73, the open interest changed by 18 which increased total open position to 247
On 17 Mar HINDPETRO was trading at 346.20. The strike last trading price was 3.9, which was -4.9 lower than the previous day. The implied volatity was 39.14, the open interest changed by 85 which increased total open position to 229
On 16 Mar HINDPETRO was trading at 353.80. The strike last trading price was 9.3, which was -7.95 lower than the previous day. The implied volatity was 45.96, the open interest changed by 52 which increased total open position to 146
On 13 Mar HINDPETRO was trading at 368.75. The strike last trading price was 17.2, which was -9.3 lower than the previous day. The implied volatity was 44.31, the open interest changed by 16 which increased total open position to 96
On 12 Mar HINDPETRO was trading at 384.35. The strike last trading price was 26.4, which was -1 lower than the previous day. The implied volatity was 40.38, the open interest changed by 21 which increased total open position to 79
On 11 Mar HINDPETRO was trading at 384.25. The strike last trading price was 27.4, which was -0.35 lower than the previous day. The implied volatity was 44.83, the open interest changed by -2 which decreased total open position to 59
On 10 Mar HINDPETRO was trading at 387.35. The strike last trading price was 27.75, which was -3.95 lower than the previous day. The implied volatity was 28.82, the open interest changed by 2 which increased total open position to 61
On 9 Mar HINDPETRO was trading at 384.55. The strike last trading price was 30.85, which was -14.1 lower than the previous day. The implied volatity was 50.14, the open interest changed by 54 which increased total open position to 59
On 6 Mar HINDPETRO was trading at 404.95. The strike last trading price was 44.95, which was -19.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 5 Mar HINDPETRO was trading at 418.40. The strike last trading price was 44.95, which was -19.1 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0
On 4 Mar HINDPETRO was trading at 401.45. The strike last trading price was 44.95, which was -19.1 lower than the previous day. The implied volatity was 47.13, the open interest changed by 4 which increased total open position to 4
On 2 Mar HINDPETRO was trading at 424.50. The strike last trading price was 64.05, 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 64.05, 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 64.05, 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 64.05, 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 64.05, 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 64.05, 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 64.05, 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 64.05, 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 64.05, 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 365 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.76
Vega: 0.17
Theta: -0.41
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Mar | 336.30 | 29.2 | -8.8 | 56.13 | 61 | 24 | 126 |
| 19 Mar | 324.80 | 38 | 19.3 | 49.32 | 16 | -2 | 103 |
| 18 Mar | 349.35 | 18.7 | -2.9 | 36.96 | 73 | 3 | 105 |
| 17 Mar | 346.20 | 22.05 | 3.35 | 41.22 | 98 | -21 | 102 |
| 16 Mar | 353.80 | 18 | 5.15 | 48.52 | 499 | 3 | 129 |
| 13 Mar | 368.75 | 12.4 | 3.75 | 48.32 | 426 | 0 | 130 |
| 12 Mar | 384.35 | 8.8 | -0.2 | 52.33 | 467 | 54 | 130 |
| 11 Mar | 384.25 | 9.45 | 1.8 | 52.3 | 281 | -41 | 78 |
| 10 Mar | 387.35 | 7.1 | -3.65 | 48.3 | 248 | -7 | 119 |
| 9 Mar | 384.55 | 11.2 | 6.15 | 56.65 | 677 | 80 | 125 |
| 6 Mar | 404.95 | 4.7 | 2.25 | 47.98 | 45 | 3 | 45 |
| 5 Mar | 418.40 | 2.7 | -3.85 | 45.27 | 87 | -1 | 42 |
| 4 Mar | 401.45 | 6.75 | 4.15 | 51.13 | 84 | 34 | 43 |
| 2 Mar | 424.50 | 2.6 | 1.2 | 46.65 | 17 | 3 | 7 |
| 27 Feb | 438.75 | 1.4 | 0.2 | - | 0 | 0 | 4 |
| 26 Feb | 444.00 | 1.4 | 0.2 | - | 0 | 0 | 4 |
| 25 Feb | 436.70 | 1.4 | 0.2 | 41.62 | 7 | -2 | 3 |
| 24 Feb | 447.05 | 1.2 | -4.7 | - | 0 | 0 | 5 |
| 23 Feb | 438.50 | 1.2 | -4.7 | 39.56 | 7 | 4 | 4 |
| 20 Feb | 430.90 | 5.9 | 0 | 14.76 | 0 | 0 | 0 |
| 19 Feb | 434.35 | 5.9 | 0 | 14.79 | 0 | 0 | 0 |
| 18 Feb | 457.05 | 5.9 | 0 | 18.74 | 0 | 0 | 0 |
For Hindustan Petroleum Corp - strike price 365 expiring on 30MAR2026
Delta for 365 PE is -0.76
Historical price for 365 PE is as follows
On 20 Mar HINDPETRO was trading at 336.30. The strike last trading price was 29.2, which was -8.8 lower than the previous day. The implied volatity was 56.13, the open interest changed by 24 which increased total open position to 126
On 19 Mar HINDPETRO was trading at 324.80. The strike last trading price was 38, which was 19.3 higher than the previous day. The implied volatity was 49.32, the open interest changed by -2 which decreased total open position to 103
On 18 Mar HINDPETRO was trading at 349.35. The strike last trading price was 18.7, which was -2.9 lower than the previous day. The implied volatity was 36.96, the open interest changed by 3 which increased total open position to 105
On 17 Mar HINDPETRO was trading at 346.20. The strike last trading price was 22.05, which was 3.35 higher than the previous day. The implied volatity was 41.22, the open interest changed by -21 which decreased total open position to 102
On 16 Mar HINDPETRO was trading at 353.80. The strike last trading price was 18, which was 5.15 higher than the previous day. The implied volatity was 48.52, the open interest changed by 3 which increased total open position to 129
On 13 Mar HINDPETRO was trading at 368.75. The strike last trading price was 12.4, which was 3.75 higher than the previous day. The implied volatity was 48.32, the open interest changed by 0 which decreased total open position to 130
On 12 Mar HINDPETRO was trading at 384.35. The strike last trading price was 8.8, which was -0.2 lower than the previous day. The implied volatity was 52.33, the open interest changed by 54 which increased total open position to 130
On 11 Mar HINDPETRO was trading at 384.25. The strike last trading price was 9.45, which was 1.8 higher than the previous day. The implied volatity was 52.3, the open interest changed by -41 which decreased total open position to 78
On 10 Mar HINDPETRO was trading at 387.35. The strike last trading price was 7.1, which was -3.65 lower than the previous day. The implied volatity was 48.3, the open interest changed by -7 which decreased total open position to 119
On 9 Mar HINDPETRO was trading at 384.55. The strike last trading price was 11.2, which was 6.15 higher than the previous day. The implied volatity was 56.65, the open interest changed by 80 which increased total open position to 125
On 6 Mar HINDPETRO was trading at 404.95. The strike last trading price was 4.7, which was 2.25 higher than the previous day. The implied volatity was 47.98, the open interest changed by 3 which increased total open position to 45
On 5 Mar HINDPETRO was trading at 418.40. The strike last trading price was 2.7, which was -3.85 lower than the previous day. The implied volatity was 45.27, the open interest changed by -1 which decreased total open position to 42
On 4 Mar HINDPETRO was trading at 401.45. The strike last trading price was 6.75, which was 4.15 higher than the previous day. The implied volatity was 51.13, the open interest changed by 34 which increased total open position to 43
On 2 Mar HINDPETRO was trading at 424.50. The strike last trading price was 2.6, which was 1.2 higher than the previous day. The implied volatity was 46.65, the open interest changed by 3 which increased total open position to 7
On 27 Feb HINDPETRO was trading at 438.75. The strike last trading price was 1.4, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 26 Feb HINDPETRO was trading at 444.00. The strike last trading price was 1.4, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 25 Feb HINDPETRO was trading at 436.70. The strike last trading price was 1.4, which was 0.2 higher than the previous day. The implied volatity was 41.62, the open interest changed by -2 which decreased total open position to 3
On 24 Feb HINDPETRO was trading at 447.05. The strike last trading price was 1.2, which was -4.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 23 Feb HINDPETRO was trading at 438.50. The strike last trading price was 1.2, which was -4.7 lower than the previous day. The implied volatity was 39.56, the open interest changed by 4 which increased total open position to 4
On 20 Feb HINDPETRO was trading at 430.90. The strike last trading price was 5.9, which was 0 lower than the previous day. The implied volatity was 14.76, 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 5.9, which was 0 lower than the previous day. The implied volatity was 14.79, 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 5.9, which was 0 lower than the previous day. The implied volatity was 18.74, the open interest changed by 0 which decreased total open position to 0
