HINDPETRO
Hindustan Petroleum Corp
Historical option data for HINDPETRO
25 Mar 2026 04:10 PM IST
| HINDPETRO 30-MAR-2026 375 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.07
Vega: 0.06
Theta: -0.27
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 Mar | 344.00 | 0.6 | 0.15 | 46.78 | 386 | -17 | 164 | |||||||||
| 24 Mar | 336.80 | 0.45 | 0.25 | 50.38 | 100 | 6 | 180 | |||||||||
| 23 Mar | 319.15 | 0.15 | -0.65 | 51.68 | 126 | -21 | 178 | |||||||||
| 20 Mar | 336.30 | 0.8 | 0.2 | 41.07 | 775 | -13 | 199 | |||||||||
| 19 Mar | 324.80 | 0.6 | -1.35 | 46.61 | 392 | -16 | 212 | |||||||||
| 18 Mar | 349.35 | 1.85 | -0.25 | 36.09 | 588 | 23 | 230 | |||||||||
| 17 Mar | 346.20 | 2.1 | -3.25 | 39.5 | 316 | -9 | 208 | |||||||||
| 16 Mar | 353.80 | 5.75 | -6.45 | 44.86 | 744 | 51 | 217 | |||||||||
| 13 Mar | 368.75 | 12.05 | -8 | 43.55 | 509 | 65 | 169 | |||||||||
| 12 Mar | 384.35 | 19.85 | -1.05 | 40.62 | 444 | 59 | 106 | |||||||||
| 11 Mar | 384.25 | 20.2 | -2.65 | 42.16 | 131 | -7 | 49 | |||||||||
| 10 Mar | 387.35 | 24 | -0.95 | 41.67 | 114 | -6 | 56 | |||||||||
| 9 Mar | 384.55 | 24.85 | -31.5 | 50.66 | 727 | 63 | 63 | |||||||||
| 6 Mar | 404.95 | 56.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 418.40 | 56.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 401.45 | 56.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 424.50 | 56.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 438.75 | 56.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 444.00 | 56.35 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 25 Feb | 436.70 | 56.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 447.05 | 56.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 438.50 | 56.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 430.90 | 56.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 434.35 | 56.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 457.05 | 56.35 | 0 | - | 0 | 0 | 0 | |||||||||
For Hindustan Petroleum Corp - strike price 375 expiring on 30MAR2026
Delta for 375 CE is 0.07
Historical price for 375 CE is as follows
On 25 Mar HINDPETRO was trading at 344.00. The strike last trading price was 0.6, which was 0.15 higher than the previous day. The implied volatity was 46.78, the open interest changed by -17 which decreased total open position to 164
On 24 Mar HINDPETRO was trading at 336.80. The strike last trading price was 0.45, which was 0.25 higher than the previous day. The implied volatity was 50.38, the open interest changed by 6 which increased total open position to 180
On 23 Mar HINDPETRO was trading at 319.15. The strike last trading price was 0.15, which was -0.65 lower than the previous day. The implied volatity was 51.68, the open interest changed by -21 which decreased total open position to 178
On 20 Mar HINDPETRO was trading at 336.30. The strike last trading price was 0.8, which was 0.2 higher than the previous day. The implied volatity was 41.07, the open interest changed by -13 which decreased total open position to 199
On 19 Mar HINDPETRO was trading at 324.80. The strike last trading price was 0.6, which was -1.35 lower than the previous day. The implied volatity was 46.61, the open interest changed by -16 which decreased total open position to 212
On 18 Mar HINDPETRO was trading at 349.35. The strike last trading price was 1.85, which was -0.25 lower than the previous day. The implied volatity was 36.09, the open interest changed by 23 which increased total open position to 230
On 17 Mar HINDPETRO was trading at 346.20. The strike last trading price was 2.1, which was -3.25 lower than the previous day. The implied volatity was 39.5, the open interest changed by -9 which decreased total open position to 208
On 16 Mar HINDPETRO was trading at 353.80. The strike last trading price was 5.75, which was -6.45 lower than the previous day. The implied volatity was 44.86, the open interest changed by 51 which increased total open position to 217
On 13 Mar HINDPETRO was trading at 368.75. The strike last trading price was 12.05, which was -8 lower than the previous day. The implied volatity was 43.55, the open interest changed by 65 which increased total open position to 169
On 12 Mar HINDPETRO was trading at 384.35. The strike last trading price was 19.85, which was -1.05 lower than the previous day. The implied volatity was 40.62, the open interest changed by 59 which increased total open position to 106
On 11 Mar HINDPETRO was trading at 384.25. The strike last trading price was 20.2, which was -2.65 lower than the previous day. The implied volatity was 42.16, the open interest changed by -7 which decreased total open position to 49
On 10 Mar HINDPETRO was trading at 387.35. The strike last trading price was 24, which was -0.95 lower than the previous day. The implied volatity was 41.67, the open interest changed by -6 which decreased total open position to 56
On 9 Mar HINDPETRO was trading at 384.55. The strike last trading price was 24.85, which was -31.5 lower than the previous day. The implied volatity was 50.66, the open interest changed by 63 which increased total open position to 63
On 6 Mar HINDPETRO was trading at 404.95. The strike last trading price was 56.35, 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 56.35, 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 56.35, 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 56.35, 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 56.35, 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 56.35, 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 56.35, 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 56.35, 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 56.35, 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 56.35, 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 56.35, 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 56.35, 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 375 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 Mar | 344.00 | 40.45 | -10.2 | - | 0 | 0 | 172 |
| 24 Mar | 336.80 | 40.45 | -10.2 | - | 0 | 0 | 172 |
| 23 Mar | 319.15 | 40.45 | -10.2 | - | 0 | 0 | 172 |
| 20 Mar | 336.30 | 40.45 | -10.2 | 75.26 | 9 | -3 | 172 |
| 19 Mar | 324.80 | 50.65 | 24.05 | 78.85 | 17 | -10 | 176 |
| 18 Mar | 349.35 | 27.1 | -2.6 | 39.47 | 23 | -8 | 185 |
| 17 Mar | 346.20 | 30.2 | 4.8 | 42.14 | 81 | -53 | 193 |
| 16 Mar | 353.80 | 24.85 | 7.2 | 49.47 | 352 | 45 | 248 |
| 13 Mar | 368.75 | 17.65 | 5.6 | 48.88 | 428 | 15 | 213 |
| 12 Mar | 384.35 | 12.4 | -0.15 | 51.8 | 997 | 26 | 199 |
| 11 Mar | 384.25 | 13 | 2.2 | 51.31 | 405 | 1 | 174 |
| 10 Mar | 387.35 | 10.25 | -3.8 | 47.76 | 455 | 7 | 172 |
| 9 Mar | 384.55 | 14.55 | 7.6 | 54.94 | 1,562 | 68 | 166 |
| 6 Mar | 404.95 | 6.35 | 2.65 | 45.86 | 156 | 23 | 99 |
| 5 Mar | 418.40 | 3.7 | -4.9 | 43.04 | 316 | 5 | 75 |
| 4 Mar | 401.45 | 9 | 5.75 | 49.66 | 231 | 45 | 69 |
| 2 Mar | 424.50 | 3.15 | 1.9 | 43.16 | 54 | 4 | 25 |
| 27 Feb | 438.75 | 1.25 | -0.3 | 37.4 | 6 | -1 | 20 |
| 26 Feb | 444.00 | 1.55 | -0.25 | - | 0 | 0 | 21 |
| 25 Feb | 436.70 | 1.55 | -0.25 | 37.74 | 20 | 18 | 20 |
| 24 Feb | 447.05 | 1.8 | -6.25 | - | 0 | 0 | 2 |
| 23 Feb | 438.50 | 1.8 | -6.25 | 38.53 | 9 | 3 | 3 |
| 20 Feb | 430.90 | 8.05 | 0 | 13.05 | 0 | 0 | 0 |
| 19 Feb | 434.35 | 8.05 | 0 | 13.32 | 0 | 0 | 0 |
| 18 Feb | 457.05 | 8.05 | 0 | 17.4 | 0 | 0 | 0 |
For Hindustan Petroleum Corp - strike price 375 expiring on 30MAR2026
Delta for 375 PE is -
Historical price for 375 PE is as follows
On 25 Mar HINDPETRO was trading at 344.00. The strike last trading price was 40.45, which was -10.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 172
On 24 Mar HINDPETRO was trading at 336.80. The strike last trading price was 40.45, which was -10.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 172
On 23 Mar HINDPETRO was trading at 319.15. The strike last trading price was 40.45, which was -10.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 172
On 20 Mar HINDPETRO was trading at 336.30. The strike last trading price was 40.45, which was -10.2 lower than the previous day. The implied volatity was 75.26, the open interest changed by -3 which decreased total open position to 172
On 19 Mar HINDPETRO was trading at 324.80. The strike last trading price was 50.65, which was 24.05 higher than the previous day. The implied volatity was 78.85, the open interest changed by -10 which decreased total open position to 176
On 18 Mar HINDPETRO was trading at 349.35. The strike last trading price was 27.1, which was -2.6 lower than the previous day. The implied volatity was 39.47, the open interest changed by -8 which decreased total open position to 185
On 17 Mar HINDPETRO was trading at 346.20. The strike last trading price was 30.2, which was 4.8 higher than the previous day. The implied volatity was 42.14, the open interest changed by -53 which decreased total open position to 193
On 16 Mar HINDPETRO was trading at 353.80. The strike last trading price was 24.85, which was 7.2 higher than the previous day. The implied volatity was 49.47, the open interest changed by 45 which increased total open position to 248
On 13 Mar HINDPETRO was trading at 368.75. The strike last trading price was 17.65, which was 5.6 higher than the previous day. The implied volatity was 48.88, the open interest changed by 15 which increased total open position to 213
On 12 Mar HINDPETRO was trading at 384.35. The strike last trading price was 12.4, which was -0.15 lower than the previous day. The implied volatity was 51.8, the open interest changed by 26 which increased total open position to 199
On 11 Mar HINDPETRO was trading at 384.25. The strike last trading price was 13, which was 2.2 higher than the previous day. The implied volatity was 51.31, the open interest changed by 1 which increased total open position to 174
On 10 Mar HINDPETRO was trading at 387.35. The strike last trading price was 10.25, which was -3.8 lower than the previous day. The implied volatity was 47.76, the open interest changed by 7 which increased total open position to 172
On 9 Mar HINDPETRO was trading at 384.55. The strike last trading price was 14.55, which was 7.6 higher than the previous day. The implied volatity was 54.94, the open interest changed by 68 which increased total open position to 166
On 6 Mar HINDPETRO was trading at 404.95. The strike last trading price was 6.35, which was 2.65 higher than the previous day. The implied volatity was 45.86, the open interest changed by 23 which increased total open position to 99
On 5 Mar HINDPETRO was trading at 418.40. The strike last trading price was 3.7, which was -4.9 lower than the previous day. The implied volatity was 43.04, the open interest changed by 5 which increased total open position to 75
On 4 Mar HINDPETRO was trading at 401.45. The strike last trading price was 9, which was 5.75 higher than the previous day. The implied volatity was 49.66, the open interest changed by 45 which increased total open position to 69
On 2 Mar HINDPETRO was trading at 424.50. The strike last trading price was 3.15, which was 1.9 higher than the previous day. The implied volatity was 43.16, the open interest changed by 4 which increased total open position to 25
On 27 Feb HINDPETRO was trading at 438.75. The strike last trading price was 1.25, which was -0.3 lower than the previous day. The implied volatity was 37.4, the open interest changed by -1 which decreased total open position to 20
On 26 Feb HINDPETRO was trading at 444.00. The strike last trading price was 1.55, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 25 Feb HINDPETRO was trading at 436.70. The strike last trading price was 1.55, which was -0.25 lower than the previous day. The implied volatity was 37.74, the open interest changed by 18 which increased total open position to 20
On 24 Feb HINDPETRO was trading at 447.05. The strike last trading price was 1.8, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Feb HINDPETRO was trading at 438.50. The strike last trading price was 1.8, which was -6.25 lower than the previous day. The implied volatity was 38.53, the open interest changed by 3 which increased total open position to 3
On 20 Feb HINDPETRO was trading at 430.90. The strike last trading price was 8.05, which was 0 lower than the previous day. The implied volatity was 13.05, 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 8.05, which was 0 lower than the previous day. The implied volatity was 13.32, 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 8.05, which was 0 lower than the previous day. The implied volatity was 17.4, the open interest changed by 0 which decreased total open position to 0
