HINDPETRO
Hindustan Petroleum Corp
Historical option data for HINDPETRO
24 Apr 2026 01:32 PM IST
| HINDPETRO 28-Apr-2026 (4d) 370 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.57
Vega: 0
Theta: -0.59
Gamma: 0.03056
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 371.80 | 6.2 | -3.999999999999999 | 31.42 | 367 | -21 | 319 | |||||||||
| 23 Apr | 376.90 | 10.9 | -5.35 | 35.09 | 860 | -181 | 339 | |||||||||
| 22 Apr | 382.55 | 15 | -2.3999999999999986 | 43.91 | 379 | -49 | 521 | |||||||||
| 21 Apr | 384.40 | 16.9 | 1.9999999999999982 | 39.26 | 481 | -95 | 569 | |||||||||
| 20 Apr | 379.50 | 14.65 | 3.6500000000000004 | 40.4 | 1,633 | -181 | 666 | |||||||||
| 17 Apr | 370.85 | 12.05 | 1.1000000000000014 | 40.36 | 2,009 | 213 | 855 | |||||||||
| 16 Apr | 370.25 | 10.85 | 0.15000000000000036 | 38.56 | 1,180 | -121 | 645 | |||||||||
| 15 Apr | 366.65 | 10.65 | 4.9 | 42.89 | 3,297 | 86 | 628 | |||||||||
| 13 Apr | 349.40 | 6 | -3.9499999999999993 | 44.67 | 1,001 | -23 | 543 | |||||||||
| 10 Apr | 360.60 | 9.8 | 0.75 | 41.45 | 1,233 | 27 | 570 | |||||||||
| 9 Apr | 358.00 | 9.1 | -3.2 | 41.01 | 1,423 | -76 | 544 | |||||||||
| 8 Apr | 364.25 | 12.3 | 8.6 | 40.23 | 3,884 | 238 | 619 | |||||||||
| 7 Apr | 331.40 | 3.35 | -0.8 | 46.58 | 463 | 96 | 381 | |||||||||
| 6 Apr | 328.05 | 4.05 | 0.2 | 49.36 | 392 | -40 | 287 | |||||||||
| 2 Apr | 326.00 | 3.95 | -2 | 46.72 | 349 | -7 | 326 | |||||||||
| 1 Apr | 335.55 | 5.8 | -0.95 | 45.66 | 608 | 100 | 335 | |||||||||
|
|
||||||||||||||||
| 30 Mar | 335.40 | 6.9 | -3.5 | 47.25 | 220 | 44 | 235 | |||||||||
| 27 Mar | 340.90 | 10.25 | -1 | 50.09 | 195 | 45 | 192 | |||||||||
| 25 Mar | 344.00 | 11.4 | 2.85 | 46.86 | 232 | 27 | 149 | |||||||||
| 24 Mar | 336.80 | 8.5 | 3.05 | 46.5 | 114 | 2 | 123 | |||||||||
| 23 Mar | 319.15 | 5.5 | -2.6 | 47.96 | 130 | 6 | 122 | |||||||||
| 20 Mar | 336.30 | 8.3 | 1.85 | 41.02 | 165 | 10 | 115 | |||||||||
| 19 Mar | 324.80 | 6.7 | -4.2 | 44.73 | 149 | 54 | 105 | |||||||||
| 18 Mar | 349.35 | 10.9 | 0.3 | 37.9 | 34 | 22 | 50 | |||||||||
| 17 Mar | 346.20 | 10.75 | -4.2 | 39.54 | 53 | 9 | 33 | |||||||||
| 16 Mar | 353.80 | 14.95 | -8.55 | 39.67 | 31 | -1 | 17 | |||||||||
| 13 Mar | 368.75 | 23.5 | -5.8 | 41.26 | 20 | 13 | 17 | |||||||||
| 12 Mar | 384.35 | 29.3 | -0.3 | 34.13 | 9 | 1 | 2 | |||||||||
| 11 Mar | 384.25 | 29.6 | -35.8 | - | 0 | 0 | 1 | |||||||||
| 10 Mar | 387.35 | 29.6 | -35.8 | - | 1 | 0 | 1 | |||||||||
| 9 Mar | 384.55 | 29.6 | -35.8 | 33.98 | 1 | 0 | 0 | |||||||||
| 6 Mar | 404.95 | 65.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 418.40 | 65.4 | 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 370 expiring on 28APR2026
Delta for 370 CE is 0.57
Historical price for 370 CE is as follows
On 24 Apr HINDPETRO was trading at 371.80. The strike last trading price was 6.2, which was -3.999999999999999 lower than the previous day. The implied volatity was 31.42, the open interest changed by -21 which decreased total open position to 319
On 23 Apr HINDPETRO was trading at 376.90. The strike last trading price was 10.9, which was -5.35 lower than the previous day. The implied volatity was 35.09, the open interest changed by -181 which decreased total open position to 339
On 22 Apr HINDPETRO was trading at 382.55. The strike last trading price was 15, which was -2.3999999999999986 lower than the previous day. The implied volatity was 43.91, the open interest changed by -49 which decreased total open position to 521
On 21 Apr HINDPETRO was trading at 384.40. The strike last trading price was 16.9, which was 1.9999999999999982 higher than the previous day. The implied volatity was 39.26, the open interest changed by -95 which decreased total open position to 569
On 20 Apr HINDPETRO was trading at 379.50. The strike last trading price was 14.65, which was 3.6500000000000004 higher than the previous day. The implied volatity was 40.4, the open interest changed by -181 which decreased total open position to 666
On 17 Apr HINDPETRO was trading at 370.85. The strike last trading price was 12.05, which was 1.1000000000000014 higher than the previous day. The implied volatity was 40.36, the open interest changed by 213 which increased total open position to 855
On 16 Apr HINDPETRO was trading at 370.25. The strike last trading price was 10.85, which was 0.15000000000000036 higher than the previous day. The implied volatity was 38.56, the open interest changed by -121 which decreased total open position to 645
On 15 Apr HINDPETRO was trading at 366.65. The strike last trading price was 10.65, which was 4.9 higher than the previous day. The implied volatity was 42.89, the open interest changed by 86 which increased total open position to 628
On 13 Apr HINDPETRO was trading at 349.40. The strike last trading price was 6, which was -3.9499999999999993 lower than the previous day. The implied volatity was 44.67, the open interest changed by -23 which decreased total open position to 543
On 10 Apr HINDPETRO was trading at 360.60. The strike last trading price was 9.8, which was 0.75 higher than the previous day. The implied volatity was 41.45, the open interest changed by 27 which increased total open position to 570
On 9 Apr HINDPETRO was trading at 358.00. The strike last trading price was 9.1, which was -3.2 lower than the previous day. The implied volatity was 41.01, the open interest changed by -76 which decreased total open position to 544
On 8 Apr HINDPETRO was trading at 364.25. The strike last trading price was 12.3, which was 8.6 higher than the previous day. The implied volatity was 40.23, the open interest changed by 238 which increased total open position to 619
On 7 Apr HINDPETRO was trading at 331.40. The strike last trading price was 3.35, which was -0.8 lower than the previous day. The implied volatity was 46.58, the open interest changed by 96 which increased total open position to 381
On 6 Apr HINDPETRO was trading at 328.05. The strike last trading price was 4.05, which was 0.2 higher than the previous day. The implied volatity was 49.36, the open interest changed by -40 which decreased total open position to 287
On 2 Apr HINDPETRO was trading at 326.00. The strike last trading price was 3.95, which was -2 lower than the previous day. The implied volatity was 46.72, the open interest changed by -7 which decreased total open position to 326
On 1 Apr HINDPETRO was trading at 335.55. The strike last trading price was 5.8, which was -0.95 lower than the previous day. The implied volatity was 45.66, the open interest changed by 100 which increased total open position to 335
On 30 Mar HINDPETRO was trading at 335.40. The strike last trading price was 6.9, which was -3.5 lower than the previous day. The implied volatity was 47.25, the open interest changed by 44 which increased total open position to 235
On 27 Mar HINDPETRO was trading at 340.90. The strike last trading price was 10.25, which was -1 lower than the previous day. The implied volatity was 50.09, the open interest changed by 45 which increased total open position to 192
On 25 Mar HINDPETRO was trading at 344.00. The strike last trading price was 11.4, which was 2.85 higher than the previous day. The implied volatity was 46.86, the open interest changed by 27 which increased total open position to 149
On 24 Mar HINDPETRO was trading at 336.80. The strike last trading price was 8.5, which was 3.05 higher than the previous day. The implied volatity was 46.5, the open interest changed by 2 which increased total open position to 123
On 23 Mar HINDPETRO was trading at 319.15. The strike last trading price was 5.5, which was -2.6 lower than the previous day. The implied volatity was 47.96, the open interest changed by 6 which increased total open position to 122
On 20 Mar HINDPETRO was trading at 336.30. The strike last trading price was 8.3, which was 1.85 higher than the previous day. The implied volatity was 41.02, the open interest changed by 10 which increased total open position to 115
On 19 Mar HINDPETRO was trading at 324.80. The strike last trading price was 6.7, which was -4.2 lower than the previous day. The implied volatity was 44.73, the open interest changed by 54 which increased total open position to 105
On 18 Mar HINDPETRO was trading at 349.35. The strike last trading price was 10.9, which was 0.3 higher than the previous day. The implied volatity was 37.9, the open interest changed by 22 which increased total open position to 50
On 17 Mar HINDPETRO was trading at 346.20. The strike last trading price was 10.75, which was -4.2 lower than the previous day. The implied volatity was 39.54, the open interest changed by 9 which increased total open position to 33
On 16 Mar HINDPETRO was trading at 353.80. The strike last trading price was 14.95, which was -8.55 lower than the previous day. The implied volatity was 39.67, the open interest changed by -1 which decreased total open position to 17
On 13 Mar HINDPETRO was trading at 368.75. The strike last trading price was 23.5, which was -5.8 lower than the previous day. The implied volatity was 41.26, the open interest changed by 13 which increased total open position to 17
On 12 Mar HINDPETRO was trading at 384.35. The strike last trading price was 29.3, which was -0.3 lower than the previous day. The implied volatity was 34.13, the open interest changed by 1 which increased total open position to 2
On 11 Mar HINDPETRO was trading at 384.25. The strike last trading price was 29.6, which was -35.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Mar HINDPETRO was trading at 387.35. The strike last trading price was 29.6, which was -35.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Mar HINDPETRO was trading at 384.55. The strike last trading price was 29.6, which was -35.8 lower than the previous day. The implied volatity was 33.98, 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 65.4, 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 65.4, 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 (4d) 370 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.43
Vega: 0
Theta: -0.53
Gamma: 0.03089
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 371.80 | 4.1 | 0.39999999999999947 | 31.09 | 1,093 | -13 | 482 |
| 23 Apr | 376.90 | 3.5 | 0.6000000000000001 | 36.93 | 2,269 | -15 | 501 |
| 22 Apr | 382.55 | 3.1 | -0.6000000000000001 | 36.59 | 1,180 | -25 | 516 |
| 21 Apr | 384.40 | 3.85 | -2.4499999999999997 | 43.77 | 824 | 26 | 548 |
| 20 Apr | 379.50 | 6.45 | -3.1000000000000005 | 46.44 | 1,602 | 10 | 517 |
| 17 Apr | 370.85 | 8.35 | -2.450000000000001 | 37.39 | 1,055 | 7 | 523 |
| 16 Apr | 370.25 | 10.75 | -2 | 41.1 | 744 | -40 | 516 |
| 15 Apr | 366.65 | 12.95 | -11.5 | 41.07 | 1,176 | 307 | 563 |
| 13 Apr | 349.40 | 24.1 | 6.550000000000001 | 43.02 | 59 | -2 | 256 |
| 10 Apr | 360.60 | 17.6 | -2.549999999999997 | 40.1 | 186 | 5 | 259 |
| 9 Apr | 358.00 | 20.05 | 2.8 | 43.77 | 280 | 80 | 254 |
| 8 Apr | 364.25 | 17.05 | -27.45 | 45.28 | 503 | 115 | 175 |
| 7 Apr | 331.40 | 44.5 | -3.1 | - | 0 | 0 | 60 |
| 6 Apr | 328.05 | 44.5 | -3.1 | 55.88 | 6 | 0 | 60 |
| 2 Apr | 326.00 | 47.6 | 14.4 | 57.04 | 3 | 1 | 61 |
| 1 Apr | 335.55 | 33.2 | -6.1 | 24.72 | 55 | 21 | 59 |
| 30 Mar | 335.40 | 39.9 | 2.4 | 51.12 | 19 | -1 | 38 |
| 27 Mar | 340.90 | 37.8 | -5.2 | 52.88 | 13 | 4 | 40 |
| 25 Mar | 344.00 | 43 | -13.55 | - | 0 | 0 | 36 |
| 24 Mar | 336.80 | 43 | -13.55 | 57.55 | 3 | -1 | 35 |
| 23 Mar | 319.15 | 56.55 | 14.7 | 66.84 | 2 | 0 | 36 |
| 20 Mar | 336.30 | 41.85 | -5.9 | 56.84 | 6 | 2 | 36 |
| 19 Mar | 324.80 | 47.75 | 19.75 | 51.72 | 8 | 2 | 34 |
| 18 Mar | 349.35 | 28 | -2.4 | 38.42 | 3 | 1 | 32 |
| 17 Mar | 346.20 | 30.4 | 2.75 | 39.27 | 11 | 0 | 32 |
| 16 Mar | 353.80 | 27.65 | 6.95 | 45.12 | 13 | 6 | 33 |
| 13 Mar | 368.75 | 20.7 | 4.4 | 43.55 | 19 | 13 | 26 |
| 12 Mar | 384.35 | 16.3 | -0.9 | 45.95 | 14 | 1 | 13 |
| 11 Mar | 384.25 | 17.2 | 0.4 | - | 0 | 0 | 12 |
| 10 Mar | 387.35 | 17.2 | 0.4 | 50 | 6 | 0 | 12 |
| 9 Mar | 384.55 | 16.6 | 6.6 | 45.65 | 18 | 11 | 12 |
| 6 Mar | 404.95 | 10 | -0.35 | 43.28 | 1 | 0 | 0 |
| 5 Mar | 418.40 | 10.35 | 0 | 9.65 | 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 370 expiring on 28APR2026
Delta for 370 PE is -0.43
Historical price for 370 PE is as follows
On 24 Apr HINDPETRO was trading at 371.80. The strike last trading price was 4.1, which was 0.39999999999999947 higher than the previous day. The implied volatity was 31.09, the open interest changed by -13 which decreased total open position to 482
On 23 Apr HINDPETRO was trading at 376.90. The strike last trading price was 3.5, which was 0.6000000000000001 higher than the previous day. The implied volatity was 36.93, the open interest changed by -15 which decreased total open position to 501
On 22 Apr HINDPETRO was trading at 382.55. The strike last trading price was 3.1, which was -0.6000000000000001 lower than the previous day. The implied volatity was 36.59, the open interest changed by -25 which decreased total open position to 516
On 21 Apr HINDPETRO was trading at 384.40. The strike last trading price was 3.85, which was -2.4499999999999997 lower than the previous day. The implied volatity was 43.77, the open interest changed by 26 which increased total open position to 548
On 20 Apr HINDPETRO was trading at 379.50. The strike last trading price was 6.45, which was -3.1000000000000005 lower than the previous day. The implied volatity was 46.44, the open interest changed by 10 which increased total open position to 517
On 17 Apr HINDPETRO was trading at 370.85. The strike last trading price was 8.35, which was -2.450000000000001 lower than the previous day. The implied volatity was 37.39, the open interest changed by 7 which increased total open position to 523
On 16 Apr HINDPETRO was trading at 370.25. The strike last trading price was 10.75, which was -2 lower than the previous day. The implied volatity was 41.1, the open interest changed by -40 which decreased total open position to 516
On 15 Apr HINDPETRO was trading at 366.65. The strike last trading price was 12.95, which was -11.5 lower than the previous day. The implied volatity was 41.07, the open interest changed by 307 which increased total open position to 563
On 13 Apr HINDPETRO was trading at 349.40. The strike last trading price was 24.1, which was 6.550000000000001 higher than the previous day. The implied volatity was 43.02, the open interest changed by -2 which decreased total open position to 256
On 10 Apr HINDPETRO was trading at 360.60. The strike last trading price was 17.6, which was -2.549999999999997 lower than the previous day. The implied volatity was 40.1, the open interest changed by 5 which increased total open position to 259
On 9 Apr HINDPETRO was trading at 358.00. The strike last trading price was 20.05, which was 2.8 higher than the previous day. The implied volatity was 43.77, the open interest changed by 80 which increased total open position to 254
On 8 Apr HINDPETRO was trading at 364.25. The strike last trading price was 17.05, which was -27.45 lower than the previous day. The implied volatity was 45.28, the open interest changed by 115 which increased total open position to 175
On 7 Apr HINDPETRO was trading at 331.40. The strike last trading price was 44.5, which was -3.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60
On 6 Apr HINDPETRO was trading at 328.05. The strike last trading price was 44.5, which was -3.1 lower than the previous day. The implied volatity was 55.88, the open interest changed by 0 which decreased total open position to 60
On 2 Apr HINDPETRO was trading at 326.00. The strike last trading price was 47.6, which was 14.4 higher than the previous day. The implied volatity was 57.04, the open interest changed by 1 which increased total open position to 61
On 1 Apr HINDPETRO was trading at 335.55. The strike last trading price was 33.2, which was -6.1 lower than the previous day. The implied volatity was 24.72, the open interest changed by 21 which increased total open position to 59
On 30 Mar HINDPETRO was trading at 335.40. The strike last trading price was 39.9, which was 2.4 higher than the previous day. The implied volatity was 51.12, the open interest changed by -1 which decreased total open position to 38
On 27 Mar HINDPETRO was trading at 340.90. The strike last trading price was 37.8, which was -5.2 lower than the previous day. The implied volatity was 52.88, the open interest changed by 4 which increased total open position to 40
On 25 Mar HINDPETRO was trading at 344.00. The strike last trading price was 43, which was -13.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36
On 24 Mar HINDPETRO was trading at 336.80. The strike last trading price was 43, which was -13.55 lower than the previous day. The implied volatity was 57.55, the open interest changed by -1 which decreased total open position to 35
On 23 Mar HINDPETRO was trading at 319.15. The strike last trading price was 56.55, which was 14.7 higher than the previous day. The implied volatity was 66.84, the open interest changed by 0 which decreased total open position to 36
On 20 Mar HINDPETRO was trading at 336.30. The strike last trading price was 41.85, which was -5.9 lower than the previous day. The implied volatity was 56.84, the open interest changed by 2 which increased total open position to 36
On 19 Mar HINDPETRO was trading at 324.80. The strike last trading price was 47.75, which was 19.75 higher than the previous day. The implied volatity was 51.72, the open interest changed by 2 which increased total open position to 34
On 18 Mar HINDPETRO was trading at 349.35. The strike last trading price was 28, which was -2.4 lower than the previous day. The implied volatity was 38.42, the open interest changed by 1 which increased total open position to 32
On 17 Mar HINDPETRO was trading at 346.20. The strike last trading price was 30.4, which was 2.75 higher than the previous day. The implied volatity was 39.27, the open interest changed by 0 which decreased total open position to 32
On 16 Mar HINDPETRO was trading at 353.80. The strike last trading price was 27.65, which was 6.95 higher than the previous day. The implied volatity was 45.12, the open interest changed by 6 which increased total open position to 33
On 13 Mar HINDPETRO was trading at 368.75. The strike last trading price was 20.7, which was 4.4 higher than the previous day. The implied volatity was 43.55, the open interest changed by 13 which increased total open position to 26
On 12 Mar HINDPETRO was trading at 384.35. The strike last trading price was 16.3, which was -0.9 lower than the previous day. The implied volatity was 45.95, the open interest changed by 1 which increased total open position to 13
On 11 Mar HINDPETRO was trading at 384.25. The strike last trading price was 17.2, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 10 Mar HINDPETRO was trading at 387.35. The strike last trading price was 17.2, which was 0.4 higher than the previous day. The implied volatity was 50, the open interest changed by 0 which decreased total open position to 12
On 9 Mar HINDPETRO was trading at 384.55. The strike last trading price was 16.6, which was 6.6 higher than the previous day. The implied volatity was 45.65, the open interest changed by 11 which increased total open position to 12
On 6 Mar HINDPETRO was trading at 404.95. The strike last trading price was 10, which was -0.35 lower than the previous day. The implied volatity was 43.28, 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 10.35, which was 0 lower than the previous day. The implied volatity was 9.65, 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
