HINDPETRO
Hindustan Petroleum Corp
Historical option data for HINDPETRO
19 Mar 2026 04:10 PM IST
| HINDPETRO 30-MAR-2026 380 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 0.05
Theta: -0.12
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 19 Mar | 324.80 | 0.5 | -0.95 | 48.49 | 677 | -25 | 513 | |||||||||
| 18 Mar | 349.35 | 1.35 | -0.2 | 36.96 | 1,002 | 26 | 538 | |||||||||
| 17 Mar | 346.20 | 1.45 | -2.75 | 39.24 | 1,878 | 64 | 508 | |||||||||
| 16 Mar | 353.80 | 4.45 | -5.7 | 44.58 | 1,957 | -30 | 447 | |||||||||
| 13 Mar | 368.75 | 10 | -7.15 | 43.51 | 1,143 | 163 | 487 | |||||||||
| 12 Mar | 384.35 | 16.95 | -0.9 | 40.59 | 1,973 | 91 | 326 | |||||||||
| 11 Mar | 384.25 | 17.4 | -2.8 | 42.19 | 479 | -26 | 231 | |||||||||
| 10 Mar | 387.35 | 20.75 | -1.3 | 41.19 | 746 | 21 | 260 | |||||||||
| 9 Mar | 384.55 | 22.15 | -11.85 | 50.84 | 2,341 | 233 | 244 | |||||||||
| 6 Mar | 404.95 | 34 | 2 | 41.41 | 1 | 0 | 10 | |||||||||
| 5 Mar | 418.40 | 32 | -66.75 | 36.84 | 19 | 9 | 9 | |||||||||
| 4 Mar | 401.45 | 98.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 424.50 | 98.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 438.75 | 98.75 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 26 Feb | 444.00 | 98.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 436.70 | 98.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 447.05 | 98.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 438.50 | 98.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 430.90 | 98.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 434.35 | 98.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 457.05 | 98.75 | 0 | - | 0 | 0 | 0 | |||||||||
For Hindustan Petroleum Corp - strike price 380 expiring on 30MAR2026
Delta for 380 CE is 0.05
Historical price for 380 CE is as follows
On 19 Mar HINDPETRO was trading at 324.80. The strike last trading price was 0.5, which was -0.95 lower than the previous day. The implied volatity was 48.49, the open interest changed by -25 which decreased total open position to 513
On 18 Mar HINDPETRO was trading at 349.35. The strike last trading price was 1.35, which was -0.2 lower than the previous day. The implied volatity was 36.96, the open interest changed by 26 which increased total open position to 538
On 17 Mar HINDPETRO was trading at 346.20. The strike last trading price was 1.45, which was -2.75 lower than the previous day. The implied volatity was 39.24, the open interest changed by 64 which increased total open position to 508
On 16 Mar HINDPETRO was trading at 353.80. The strike last trading price was 4.45, which was -5.7 lower than the previous day. The implied volatity was 44.58, the open interest changed by -30 which decreased total open position to 447
On 13 Mar HINDPETRO was trading at 368.75. The strike last trading price was 10, which was -7.15 lower than the previous day. The implied volatity was 43.51, the open interest changed by 163 which increased total open position to 487
On 12 Mar HINDPETRO was trading at 384.35. The strike last trading price was 16.95, which was -0.9 lower than the previous day. The implied volatity was 40.59, the open interest changed by 91 which increased total open position to 326
On 11 Mar HINDPETRO was trading at 384.25. The strike last trading price was 17.4, which was -2.8 lower than the previous day. The implied volatity was 42.19, the open interest changed by -26 which decreased total open position to 231
On 10 Mar HINDPETRO was trading at 387.35. The strike last trading price was 20.75, which was -1.3 lower than the previous day. The implied volatity was 41.19, the open interest changed by 21 which increased total open position to 260
On 9 Mar HINDPETRO was trading at 384.55. The strike last trading price was 22.15, which was -11.85 lower than the previous day. The implied volatity was 50.84, the open interest changed by 233 which increased total open position to 244
On 6 Mar HINDPETRO was trading at 404.95. The strike last trading price was 34, which was 2 higher than the previous day. The implied volatity was 41.41, the open interest changed by 0 which decreased total open position to 10
On 5 Mar HINDPETRO was trading at 418.40. The strike last trading price was 32, which was -66.75 lower than the previous day. The implied volatity was 36.84, the open interest changed by 9 which increased total open position to 9
On 4 Mar HINDPETRO was trading at 401.45. The strike last trading price was 98.75, 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 98.75, 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 98.75, 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 98.75, 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 98.75, 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 98.75, 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 98.75, 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 98.75, 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 98.75, 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 98.75, 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 380 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.85
Vega: 0.13
Theta: -0.36
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 19 Mar | 324.80 | 54.55 | 23.7 | 75.94 | 45 | -25 | 370 |
| 18 Mar | 349.35 | 31.25 | -3 | 38.43 | 49 | -15 | 396 |
| 17 Mar | 346.20 | 34.6 | 5.3 | 42.87 | 227 | -40 | 410 |
| 16 Mar | 353.80 | 28.2 | 7.65 | 48.14 | 328 | -47 | 450 |
| 13 Mar | 368.75 | 20.3 | 6.2 | 48.04 | 838 | -147 | 503 |
| 12 Mar | 384.35 | 14.5 | 0.05 | 51.46 | 1,847 | -106 | 652 |
| 11 Mar | 384.25 | 15.2 | 2.4 | 51.15 | 1,280 | 64 | 756 |
| 10 Mar | 387.35 | 12.2 | -3.75 | 47.66 | 1,888 | 126 | 696 |
| 9 Mar | 384.55 | 16.55 | 8.3 | 54.25 | 4,160 | 236 | 568 |
| 6 Mar | 404.95 | 7.65 | 3.25 | 45.67 | 861 | -2 | 331 |
| 5 Mar | 418.40 | 4.3 | -5.8 | 41.82 | 1,476 | -88 | 333 |
| 4 Mar | 401.45 | 10.35 | 6.45 | 48.97 | 1,257 | 53 | 421 |
| 2 Mar | 424.50 | 3.95 | 2.35 | 43.21 | 730 | 164 | 358 |
| 27 Feb | 438.75 | 1.7 | 0.35 | 37.66 | 37 | 5 | 194 |
| 26 Feb | 444.00 | 1.3 | -0.5 | 36.96 | 75 | -6 | 191 |
| 25 Feb | 436.70 | 1.75 | 0.2 | 36.4 | 169 | 40 | 196 |
| 24 Feb | 447.05 | 1.5 | -0.7 | 38.29 | 27 | 4 | 155 |
| 23 Feb | 438.50 | 2.2 | -0.5 | 38.07 | 151 | 76 | 151 |
| 20 Feb | 430.90 | 2.75 | 0 | 35.99 | 148 | 72 | 74 |
| 19 Feb | 434.35 | 3 | -1.4 | 37.43 | 2 | 1 | 1 |
| 18 Feb | 457.05 | 4.4 | 0 | 15.6 | 0 | 0 | 0 |
For Hindustan Petroleum Corp - strike price 380 expiring on 30MAR2026
Delta for 380 PE is -0.85
Historical price for 380 PE is as follows
On 19 Mar HINDPETRO was trading at 324.80. The strike last trading price was 54.55, which was 23.7 higher than the previous day. The implied volatity was 75.94, the open interest changed by -25 which decreased total open position to 370
On 18 Mar HINDPETRO was trading at 349.35. The strike last trading price was 31.25, which was -3 lower than the previous day. The implied volatity was 38.43, the open interest changed by -15 which decreased total open position to 396
On 17 Mar HINDPETRO was trading at 346.20. The strike last trading price was 34.6, which was 5.3 higher than the previous day. The implied volatity was 42.87, the open interest changed by -40 which decreased total open position to 410
On 16 Mar HINDPETRO was trading at 353.80. The strike last trading price was 28.2, which was 7.65 higher than the previous day. The implied volatity was 48.14, the open interest changed by -47 which decreased total open position to 450
On 13 Mar HINDPETRO was trading at 368.75. The strike last trading price was 20.3, which was 6.2 higher than the previous day. The implied volatity was 48.04, the open interest changed by -147 which decreased total open position to 503
On 12 Mar HINDPETRO was trading at 384.35. The strike last trading price was 14.5, which was 0.05 higher than the previous day. The implied volatity was 51.46, the open interest changed by -106 which decreased total open position to 652
On 11 Mar HINDPETRO was trading at 384.25. The strike last trading price was 15.2, which was 2.4 higher than the previous day. The implied volatity was 51.15, the open interest changed by 64 which increased total open position to 756
On 10 Mar HINDPETRO was trading at 387.35. The strike last trading price was 12.2, which was -3.75 lower than the previous day. The implied volatity was 47.66, the open interest changed by 126 which increased total open position to 696
On 9 Mar HINDPETRO was trading at 384.55. The strike last trading price was 16.55, which was 8.3 higher than the previous day. The implied volatity was 54.25, the open interest changed by 236 which increased total open position to 568
On 6 Mar HINDPETRO was trading at 404.95. The strike last trading price was 7.65, which was 3.25 higher than the previous day. The implied volatity was 45.67, the open interest changed by -2 which decreased total open position to 331
On 5 Mar HINDPETRO was trading at 418.40. The strike last trading price was 4.3, which was -5.8 lower than the previous day. The implied volatity was 41.82, the open interest changed by -88 which decreased total open position to 333
On 4 Mar HINDPETRO was trading at 401.45. The strike last trading price was 10.35, which was 6.45 higher than the previous day. The implied volatity was 48.97, the open interest changed by 53 which increased total open position to 421
On 2 Mar HINDPETRO was trading at 424.50. The strike last trading price was 3.95, which was 2.35 higher than the previous day. The implied volatity was 43.21, the open interest changed by 164 which increased total open position to 358
On 27 Feb HINDPETRO was trading at 438.75. The strike last trading price was 1.7, which was 0.35 higher than the previous day. The implied volatity was 37.66, the open interest changed by 5 which increased total open position to 194
On 26 Feb HINDPETRO was trading at 444.00. The strike last trading price was 1.3, which was -0.5 lower than the previous day. The implied volatity was 36.96, the open interest changed by -6 which decreased total open position to 191
On 25 Feb HINDPETRO was trading at 436.70. The strike last trading price was 1.75, which was 0.2 higher than the previous day. The implied volatity was 36.4, the open interest changed by 40 which increased total open position to 196
On 24 Feb HINDPETRO was trading at 447.05. The strike last trading price was 1.5, which was -0.7 lower than the previous day. The implied volatity was 38.29, the open interest changed by 4 which increased total open position to 155
On 23 Feb HINDPETRO was trading at 438.50. The strike last trading price was 2.2, which was -0.5 lower than the previous day. The implied volatity was 38.07, the open interest changed by 76 which increased total open position to 151
On 20 Feb HINDPETRO was trading at 430.90. The strike last trading price was 2.75, which was 0 lower than the previous day. The implied volatity was 35.99, the open interest changed by 72 which increased total open position to 74
On 19 Feb HINDPETRO was trading at 434.35. The strike last trading price was 3, which was -1.4 lower than the previous day. The implied volatity was 37.43, the open interest changed by 1 which increased total open position to 1
On 18 Feb HINDPETRO was trading at 457.05. The strike last trading price was 4.4, which was 0 lower than the previous day. The implied volatity was 15.6, the open interest changed by 0 which decreased total open position to 0
