Historical option data for HINDPETRO
20 May 2026 04:10 PM IST
| HINDPETRO 26-May-2026 (5d) 375 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.69
Vega: 0
Theta: -0.54
Gamma: 0.01927
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 May | 382.75 | 12.2 | 5.6 (84.85%) | 36.52 | 1,827 | -63 | 376 | |||||||||
| 19 May | 371.00 | 6.75 | 3.1 (84.93%) | 39.42 | 1,291 | -42 | 441 | |||||||||
| 18 May | 358.90 | 3.8 | -3.05 (-44.53%) | 41.26 | 784 | 55 | 481 | |||||||||
| 15 May | 366.40 | 7.3 | -6.7 (-47.86%) | 41.56 | 1,390 | 127 | 426 | |||||||||
| 14 May | 377.55 | 14.2 | -8.65 (-37.86%) | 45.4 | 1,649 | 14 | 300 | |||||||||
| 13 May | 390.10 | 23 | 10.6 (85.48%) | 0 | 1,828 | -28 | 288 | |||||||||
| 12 May | 369.90 | 12 | -4.6 (-27.71%) | 0 | 984 | 116 | 315 | |||||||||
| 11 May | 377.80 | 16.55 | -7.05 (-29.87%) | 0 | 213 | 6 | 201 | |||||||||
| 8 May | 387.00 | 23.2 | -8.25 (-26.23%) | 46.17 | 22 | 0 | 195 | |||||||||
| 7 May | 396.50 | 31.55 | -1.55 (-4.68%) | 47.42 | 105 | 5 | 193 | |||||||||
| 6 May | 399.20 | 34.15 | 18.05 (112.11%) | 50.95 | 376 | -6 | 189 | |||||||||
| 5 May | 373.90 | 16.5 | -0.5 (-2.94%) | 43.58 | 484 | 12 | 193 | |||||||||
| 4 May | 373.85 | 17.15 | -2.1 (-10.91%) | 45.87 | 355 | 48 | 162 | |||||||||
| 30 Apr | 374.55 | 19.55 | -2.55 (-11.54%) | 47.37 | 372 | 57 | 171 | |||||||||
| 29 Apr | 380.60 | 22.15 | -0.9 (-3.90%) | 44.05 | 236 | 21 | 114 | |||||||||
| 28 Apr | 380.05 | 21.95 | -1.95 (-8.16%) | 45.03 | 177 | 23 | 95 | |||||||||
| 27 Apr | 380.90 | 24.5 | 5.7 (30.32%) | 46.35 | 43 | 5 | 72 | |||||||||
| 24 Apr | 373.50 | 19.9 | 9.95 (100.00%) | 42.99 | 75 | 67 | 67 | |||||||||
| 23 Apr | 376.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 382.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 384.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 379.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 370.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 370.25 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 366.65 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 349.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 360.60 | 0 | 0 (0.00%) | 2.14 | 0 | 0 | 0 | |||||||||
| 9 Apr | 358.00 | 9.95 | 0 (0.00%) | 2.8 | 0 | 0 | 0 | |||||||||
| 8 Apr | 364.25 | 9.95 | 0 (0.00%) | 1.32 | 0 | 0 | 0 | |||||||||
| 7 Apr | 331.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 328.05 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Hindustan Petroleum Corp - strike price 375 expiring on 26MAY2026
Delta for 375 CE is 0.69
Historical price for 375 CE is as follows
On 20 May HINDPETRO was trading at 382.75. The strike last trading price was 12.2, which was 5.6 higher than the previous day. The implied volatity was 36.52, the open interest changed by -63 which decreased total open position to 376
On 19 May HINDPETRO was trading at 371.00. The strike last trading price was 6.75, which was 3.1 higher than the previous day. The implied volatity was 39.42, the open interest changed by -42 which decreased total open position to 441
On 18 May HINDPETRO was trading at 358.90. The strike last trading price was 3.8, which was -3.05 lower than the previous day. The implied volatity was 41.26, the open interest changed by 55 which increased total open position to 481
On 15 May HINDPETRO was trading at 366.40. The strike last trading price was 7.3, which was -6.7 lower than the previous day. The implied volatity was 41.56, the open interest changed by 127 which increased total open position to 426
On 14 May HINDPETRO was trading at 377.55. The strike last trading price was 14.2, which was -8.65 lower than the previous day. The implied volatity was 45.4, the open interest changed by 14 which increased total open position to 300
On 13 May HINDPETRO was trading at 390.10. The strike last trading price was 23, which was 10.6 higher than the previous day. The implied volatity was 0, the open interest changed by -28 which decreased total open position to 288
On 12 May HINDPETRO was trading at 369.90. The strike last trading price was 12, which was -4.6 lower than the previous day. The implied volatity was 0, the open interest changed by 116 which increased total open position to 315
On 11 May HINDPETRO was trading at 377.80. The strike last trading price was 16.55, which was -7.05 lower than the previous day. The implied volatity was 0, the open interest changed by 6 which increased total open position to 201
On 8 May HINDPETRO was trading at 387.00. The strike last trading price was 23.2, which was -8.25 lower than the previous day. The implied volatity was 46.17, the open interest changed by 0 which decreased total open position to 195
On 7 May HINDPETRO was trading at 396.50. The strike last trading price was 31.55, which was -1.55 lower than the previous day. The implied volatity was 47.42, the open interest changed by 5 which increased total open position to 193
On 6 May HINDPETRO was trading at 399.20. The strike last trading price was 34.15, which was 18.05 higher than the previous day. The implied volatity was 50.95, the open interest changed by -6 which decreased total open position to 189
On 5 May HINDPETRO was trading at 373.90. The strike last trading price was 16.5, which was -0.5 lower than the previous day. The implied volatity was 43.58, the open interest changed by 12 which increased total open position to 193
On 4 May HINDPETRO was trading at 373.85. The strike last trading price was 17.15, which was -2.1 lower than the previous day. The implied volatity was 45.87, the open interest changed by 48 which increased total open position to 162
On 30 Apr HINDPETRO was trading at 374.55. The strike last trading price was 19.55, which was -2.55 lower than the previous day. The implied volatity was 47.37, the open interest changed by 57 which increased total open position to 171
On 29 Apr HINDPETRO was trading at 380.60. The strike last trading price was 22.15, which was -0.9 lower than the previous day. The implied volatity was 44.05, the open interest changed by 21 which increased total open position to 114
On 28 Apr HINDPETRO was trading at 380.05. The strike last trading price was 21.95, which was -1.95 lower than the previous day. The implied volatity was 45.03, the open interest changed by 23 which increased total open position to 95
On 27 Apr HINDPETRO was trading at 380.90. The strike last trading price was 24.5, which was 5.7 higher than the previous day. The implied volatity was 46.35, the open interest changed by 5 which increased total open position to 72
On 24 Apr HINDPETRO was trading at 373.50. The strike last trading price was 19.9, which was 9.95 higher than the previous day. The implied volatity was 42.99, the open interest changed by 67 which increased total open position to 67
On 23 Apr HINDPETRO was trading at 376.90. 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
On 22 Apr HINDPETRO was trading at 382.55. 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
On 21 Apr HINDPETRO was trading at 384.40. 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
On 20 Apr HINDPETRO was trading at 379.50. 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
On 17 Apr HINDPETRO was trading at 370.85. 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
On 16 Apr HINDPETRO was trading at 370.25. 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
On 15 Apr HINDPETRO was trading at 366.65. 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
On 13 Apr HINDPETRO was trading at 349.40. 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
On 10 Apr HINDPETRO was trading at 360.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.14, the open interest changed by 0 which decreased total open position to 0
On 9 Apr HINDPETRO was trading at 358.00. The strike last trading price was 9.95, which was 0 lower than the previous day. The implied volatity was 2.8, the open interest changed by 0 which decreased total open position to 0
On 8 Apr HINDPETRO was trading at 364.25. The strike last trading price was 9.95, which was 0 lower than the previous day. The implied volatity was 1.32, the open interest changed by 0 which decreased total open position to 0
On 7 Apr HINDPETRO was trading at 331.40. 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
On 6 Apr HINDPETRO was trading at 328.05. 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 26-May-2026 (5d) 375 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.33
Vega: 0
Theta: -0.54
Gamma: 0.01773
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 May | 382.75 | 4.45 | -6.2 (-58.22%) | 40.24 | 1,182 | -3 | 394 |
| 19 May | 371.00 | 10.35 | -9.2 (-47.06%) | 40.69 | 273 | 81 | 397 |
| 18 May | 358.90 | 19.05 | 3.65 (23.70%) | 42.65 | 108 | -32 | 318 |
| 15 May | 366.40 | 15.45 | 5.65 (57.65%) | 42.32 | 376 | -52 | 350 |
| 14 May | 377.55 | 9.6 | 2.9 (43.28%) | 40.45 | 1,421 | 25 | 401 |
| 13 May | 390.10 | 6.75 | -8.8 (-56.59%) | 46.26 | 1,560 | 8 | 385 |
| 12 May | 369.90 | 15.9 | 3.25 (25.69%) | 0 | 781 | 198 | 377 |
| 11 May | 377.80 | 12.85 | 3.55 (38.17%) | 0 | 376 | -15 | 177 |
| 8 May | 387.00 | 9.2 | 2.2 (31.43%) | 43.89 | 198 | 21 | 192 |
| 7 May | 396.50 | 6.8 | 0.05 (0.74%) | 45.37 | 423 | -1 | 171 |
| 6 May | 399.20 | 6.65 | -8.3 (-55.52%) | 44.85 | 647 | 31 | 173 |
| 5 May | 373.90 | 14.4 | -1.25 (-7.99%) | 41.93 | 370 | -7 | 142 |
| 4 May | 373.85 | 15.5 | -1.35 (-8.01%) | 43.09 | 227 | 35 | 149 |
| 30 Apr | 374.55 | 16.7 | 2 (13.61%) | 43.09 | 325 | -22 | 92 |
| 29 Apr | 380.60 | 14.4 | -1.1 (-7.10%) | 43.54 | 280 | 5 | 120 |
| 28 Apr | 380.05 | 15.35 | 0.75 (5.14%) | 43.46 | 247 | 64 | 117 |
| 27 Apr | 380.90 | 14.35 | -4.4 (-23.47%) | 42.9 | 53 | 11 | 54 |
| 24 Apr | 373.50 | 17.75 | 1.5 (9.23%) | 41.59 | 93 | 26 | 42 |
| 23 Apr | 376.90 | 16.35 | -29.05 (-63.99%) | 40.72 | 20 | 15 | 15 |
| 22 Apr | 382.55 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 384.40 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 379.50 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 370.85 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 370.25 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 366.65 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 349.40 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 360.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 358.00 | 45.4 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 364.25 | 45.4 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 331.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 328.05 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Hindustan Petroleum Corp - strike price 375 expiring on 26MAY2026
Delta for 375 PE is -0.33
Historical price for 375 PE is as follows
On 20 May HINDPETRO was trading at 382.75. The strike last trading price was 4.45, which was -6.2 lower than the previous day. The implied volatity was 40.24, the open interest changed by -3 which decreased total open position to 394
On 19 May HINDPETRO was trading at 371.00. The strike last trading price was 10.35, which was -9.2 lower than the previous day. The implied volatity was 40.69, the open interest changed by 81 which increased total open position to 397
On 18 May HINDPETRO was trading at 358.90. The strike last trading price was 19.05, which was 3.65 higher than the previous day. The implied volatity was 42.65, the open interest changed by -32 which decreased total open position to 318
On 15 May HINDPETRO was trading at 366.40. The strike last trading price was 15.45, which was 5.65 higher than the previous day. The implied volatity was 42.32, the open interest changed by -52 which decreased total open position to 350
On 14 May HINDPETRO was trading at 377.55. The strike last trading price was 9.6, which was 2.9 higher than the previous day. The implied volatity was 40.45, the open interest changed by 25 which increased total open position to 401
On 13 May HINDPETRO was trading at 390.10. The strike last trading price was 6.75, which was -8.8 lower than the previous day. The implied volatity was 46.26, the open interest changed by 8 which increased total open position to 385
On 12 May HINDPETRO was trading at 369.90. The strike last trading price was 15.9, which was 3.25 higher than the previous day. The implied volatity was 0, the open interest changed by 198 which increased total open position to 377
On 11 May HINDPETRO was trading at 377.80. The strike last trading price was 12.85, which was 3.55 higher than the previous day. The implied volatity was 0, the open interest changed by -15 which decreased total open position to 177
On 8 May HINDPETRO was trading at 387.00. The strike last trading price was 9.2, which was 2.2 higher than the previous day. The implied volatity was 43.89, the open interest changed by 21 which increased total open position to 192
On 7 May HINDPETRO was trading at 396.50. The strike last trading price was 6.8, which was 0.05 higher than the previous day. The implied volatity was 45.37, the open interest changed by -1 which decreased total open position to 171
On 6 May HINDPETRO was trading at 399.20. The strike last trading price was 6.65, which was -8.3 lower than the previous day. The implied volatity was 44.85, the open interest changed by 31 which increased total open position to 173
On 5 May HINDPETRO was trading at 373.90. The strike last trading price was 14.4, which was -1.25 lower than the previous day. The implied volatity was 41.93, the open interest changed by -7 which decreased total open position to 142
On 4 May HINDPETRO was trading at 373.85. The strike last trading price was 15.5, which was -1.35 lower than the previous day. The implied volatity was 43.09, the open interest changed by 35 which increased total open position to 149
On 30 Apr HINDPETRO was trading at 374.55. The strike last trading price was 16.7, which was 2 higher than the previous day. The implied volatity was 43.09, the open interest changed by -22 which decreased total open position to 92
On 29 Apr HINDPETRO was trading at 380.60. The strike last trading price was 14.4, which was -1.1 lower than the previous day. The implied volatity was 43.54, the open interest changed by 5 which increased total open position to 120
On 28 Apr HINDPETRO was trading at 380.05. The strike last trading price was 15.35, which was 0.75 higher than the previous day. The implied volatity was 43.46, the open interest changed by 64 which increased total open position to 117
On 27 Apr HINDPETRO was trading at 380.90. The strike last trading price was 14.35, which was -4.4 lower than the previous day. The implied volatity was 42.9, the open interest changed by 11 which increased total open position to 54
On 24 Apr HINDPETRO was trading at 373.50. The strike last trading price was 17.75, which was 1.5 higher than the previous day. The implied volatity was 41.59, the open interest changed by 26 which increased total open position to 42
On 23 Apr HINDPETRO was trading at 376.90. The strike last trading price was 16.35, which was -29.05 lower than the previous day. The implied volatity was 40.72, the open interest changed by 15 which increased total open position to 15
On 22 Apr HINDPETRO was trading at 382.55. 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
On 21 Apr HINDPETRO was trading at 384.40. 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
On 20 Apr HINDPETRO was trading at 379.50. 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
On 17 Apr HINDPETRO was trading at 370.85. 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
On 16 Apr HINDPETRO was trading at 370.25. 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
On 15 Apr HINDPETRO was trading at 366.65. 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
On 13 Apr HINDPETRO was trading at 349.40. 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
On 10 Apr HINDPETRO was trading at 360.60. 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
On 9 Apr HINDPETRO was trading at 358.00. The strike last trading price was 45.4, 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 8 Apr HINDPETRO was trading at 364.25. The strike last trading price was 45.4, 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 7 Apr HINDPETRO was trading at 331.40. 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
On 6 Apr HINDPETRO was trading at 328.05. 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
