HINDPETRO
Hindustan Petroleum Corp
Historical option data for HINDPETRO
29 Apr 2026 11:28 AM IST
| HINDPETRO 26-May-2026 (27d) 380 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.53
Vega: 0
Theta: -0.36
Gamma: 0.00849
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Apr | 379.70 | 19.25 | -1.1000000000000014 | 44.92 | 493 | 29 | 627 | |||||||||
| 28 Apr | 380.05 | 20 | -1.1000000000000014 | 45.54 | 1,289 | 312 | 607 | |||||||||
| 27 Apr | 380.90 | 20.85 | 3.900000000000002 | 44.12 | 413 | 122 | 293 | |||||||||
| 24 Apr | 373.50 | 17.45 | -0.40000000000000213 | 42.71 | 153 | 74 | 169 | |||||||||
| 23 Apr | 376.90 | 18.15 | -3.0500000000000007 | 40.64 | 165 | 35 | 94 | |||||||||
| 22 Apr | 382.55 | 20.7 | -1.4499999999999993 | 42.17 | 70 | 17 | 56 | |||||||||
| 21 Apr | 384.40 | 21.65 | 1.25 | 39.97 | 84 | -12 | 38 | |||||||||
| 20 Apr | 379.50 | 20 | 3 | 40.99 | 86 | 4 | 49 | |||||||||
| 17 Apr | 370.85 | 17 | 0.14999999999999858 | 39.75 | 27 | 17 | 47 | |||||||||
| 16 Apr | 370.25 | 16.85 | 0.5500000000000007 | 40.54 | 19 | 12 | 31 | |||||||||
| 15 Apr | 366.65 | 15.9 | 4.9 | 42.54 | 26 | 5 | 19 | |||||||||
| 13 Apr | 349.40 | 11 | -3.8499999999999996 | 44.38 | 10 | 4 | 14 | |||||||||
| 10 Apr | 360.60 | 14.85 | 1.3499999999999996 | 42.39 | 1 | 0 | 9 | |||||||||
| 9 Apr | 358.00 | 13.5 | -4 | 39.99 | 1 | 0 | 9 | |||||||||
| 8 Apr | 364.25 | 17.5 | 9.9 | 41.48 | 7 | 3 | 8 | |||||||||
| 7 Apr | 331.40 | 7.6 | -73.25 | 46.07 | 6 | 3 | 3 | |||||||||
| 6 Apr | 328.05 | 80.85 | 0 | 9.81 | 0 | 0 | 0 | |||||||||
| 2 Apr | 326.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 335.55 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 335.40 | 80.85 | 0 | 7.44 | 0 | 0 | 0 | |||||||||
| 27 Mar | 340.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 344.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 336.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 319.15 | 80.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 336.30 | 80.85 | 0 | 6.91 | 0 | 0 | 0 | |||||||||
| 19 Mar | 324.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 349.35 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 346.20 | 80.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 353.80 | 80.85 | 0 | 3.51 | 0 | 0 | 0 | |||||||||
| 13 Mar | 368.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 384.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 384.25 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 387.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 384.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 404.95 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 418.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 401.45 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 2 Mar | 424.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Hindustan Petroleum Corp - strike price 380 expiring on 26MAY2026
Delta for 380 CE is 0.53
Historical price for 380 CE is as follows
On 29 Apr HINDPETRO was trading at 379.70. The strike last trading price was 19.25, which was -1.1000000000000014 lower than the previous day. The implied volatity was 44.92, the open interest changed by 29 which increased total open position to 627
On 28 Apr HINDPETRO was trading at 380.05. The strike last trading price was 20, which was -1.1000000000000014 lower than the previous day. The implied volatity was 45.54, the open interest changed by 312 which increased total open position to 607
On 27 Apr HINDPETRO was trading at 380.90. The strike last trading price was 20.85, which was 3.900000000000002 higher than the previous day. The implied volatity was 44.12, the open interest changed by 122 which increased total open position to 293
On 24 Apr HINDPETRO was trading at 373.50. The strike last trading price was 17.45, which was -0.40000000000000213 lower than the previous day. The implied volatity was 42.71, the open interest changed by 74 which increased total open position to 169
On 23 Apr HINDPETRO was trading at 376.90. The strike last trading price was 18.15, which was -3.0500000000000007 lower than the previous day. The implied volatity was 40.64, the open interest changed by 35 which increased total open position to 94
On 22 Apr HINDPETRO was trading at 382.55. The strike last trading price was 20.7, which was -1.4499999999999993 lower than the previous day. The implied volatity was 42.17, the open interest changed by 17 which increased total open position to 56
On 21 Apr HINDPETRO was trading at 384.40. The strike last trading price was 21.65, which was 1.25 higher than the previous day. The implied volatity was 39.97, the open interest changed by -12 which decreased total open position to 38
On 20 Apr HINDPETRO was trading at 379.50. The strike last trading price was 20, which was 3 higher than the previous day. The implied volatity was 40.99, the open interest changed by 4 which increased total open position to 49
On 17 Apr HINDPETRO was trading at 370.85. The strike last trading price was 17, which was 0.14999999999999858 higher than the previous day. The implied volatity was 39.75, the open interest changed by 17 which increased total open position to 47
On 16 Apr HINDPETRO was trading at 370.25. The strike last trading price was 16.85, which was 0.5500000000000007 higher than the previous day. The implied volatity was 40.54, the open interest changed by 12 which increased total open position to 31
On 15 Apr HINDPETRO was trading at 366.65. The strike last trading price was 15.9, which was 4.9 higher than the previous day. The implied volatity was 42.54, the open interest changed by 5 which increased total open position to 19
On 13 Apr HINDPETRO was trading at 349.40. The strike last trading price was 11, which was -3.8499999999999996 lower than the previous day. The implied volatity was 44.38, the open interest changed by 4 which increased total open position to 14
On 10 Apr HINDPETRO was trading at 360.60. The strike last trading price was 14.85, which was 1.3499999999999996 higher than the previous day. The implied volatity was 42.39, the open interest changed by 0 which decreased total open position to 9
On 9 Apr HINDPETRO was trading at 358.00. The strike last trading price was 13.5, which was -4 lower than the previous day. The implied volatity was 39.99, the open interest changed by 0 which decreased total open position to 9
On 8 Apr HINDPETRO was trading at 364.25. The strike last trading price was 17.5, which was 9.9 higher than the previous day. The implied volatity was 41.48, the open interest changed by 3 which increased total open position to 8
On 7 Apr HINDPETRO was trading at 331.40. The strike last trading price was 7.6, which was -73.25 lower than the previous day. The implied volatity was 46.07, the open interest changed by 3 which increased total open position to 3
On 6 Apr HINDPETRO was trading at 328.05. The strike last trading price was 80.85, which was 0 lower than the previous day. The implied volatity was 9.81, the open interest changed by 0 which decreased total open position to 0
On 2 Apr HINDPETRO was trading at 326.00. 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 Apr HINDPETRO was trading at 335.55. 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 30 Mar HINDPETRO was trading at 335.40. The strike last trading price was 80.85, which was 0 lower than the previous day. The implied volatity was 7.44, the open interest changed by 0 which decreased total open position to 0
On 27 Mar HINDPETRO was trading at 340.90. 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 25 Mar HINDPETRO was trading at 344.00. 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 24 Mar HINDPETRO was trading at 336.80. 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 23 Mar HINDPETRO was trading at 319.15. The strike last trading price was 80.85, 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 Mar HINDPETRO was trading at 336.30. The strike last trading price was 80.85, which was 0 lower than the previous day. The implied volatity was 6.91, the open interest changed by 0 which decreased total open position to 0
On 19 Mar HINDPETRO was trading at 324.80. 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 18 Mar HINDPETRO was trading at 349.35. 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 17 Mar HINDPETRO was trading at 346.20. The strike last trading price was 80.85, 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 Mar HINDPETRO was trading at 353.80. The strike last trading price was 80.85, which was 0 lower than the previous day. The implied volatity was 3.51, the open interest changed by 0 which decreased total open position to 0
On 13 Mar HINDPETRO was trading at 368.75. 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 12 Mar HINDPETRO was trading at 384.35. 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 11 Mar HINDPETRO was trading at 384.25. 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 10 Mar HINDPETRO was trading at 387.35. 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 Mar HINDPETRO was trading at 384.55. 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 6 Mar HINDPETRO was trading at 404.95. 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 5 Mar HINDPETRO was trading at 418.40. 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 4 Mar HINDPETRO was trading at 401.45. 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
On 2 Mar HINDPETRO was trading at 424.50. 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
| HINDPETRO 26-May-2026 (27d) 380 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.46
Vega: 0
Theta: -0.28
Gamma: 0.009
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Apr | 379.70 | 16.9 | -0.7000000000000028 | 42.36 | 299 | 61 | 625 |
| 28 Apr | 380.05 | 18.3 | 1.4000000000000021 | 45.35 | 903 | 289 | 562 |
| 27 Apr | 380.90 | 16.85 | -3.6499999999999986 | 43.15 | 413 | 139 | 275 |
| 24 Apr | 373.50 | 20.45 | 1.5 | 41.69 | 79 | -13 | 134 |
| 23 Apr | 376.90 | 18.9 | 3.099999999999998 | 40.55 | 90 | 4 | 131 |
| 22 Apr | 382.55 | 16.35 | 0.3500000000000014 | 37.65 | 84 | 26 | 132 |
| 21 Apr | 384.40 | 16.05 | -2.8000000000000007 | 38.95 | 54 | 10 | 108 |
| 20 Apr | 379.50 | 19.2 | -3.650000000000002 | 41.36 | 76 | 6 | 98 |
| 17 Apr | 370.85 | 22.85 | -1 | 40.06 | 84 | 60 | 92 |
| 16 Apr | 370.25 | 23.85 | -2 | 40.86 | 13 | 2 | 32 |
| 15 Apr | 366.65 | 26.35 | -11.649999999999999 | 40.03 | 35 | 19 | 29 |
| 13 Apr | 349.40 | 38 | 6 | 42.34 | 14 | -2 | 10 |
| 10 Apr | 360.60 | 32 | -3 | 41.49 | 7 | 2 | 12 |
| 9 Apr | 358.00 | 35 | 5 | 48.93 | 11 | 1 | 2 |
| 8 Apr | 364.25 | 30 | 22.45 | 46.07 | 1 | 0 | 0 |
| 7 Apr | 331.40 | 7.55 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 328.05 | 7.55 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 326.00 | - | - | - | 0 | 0 | 0 |
| 1 Apr | 335.55 | - | - | - | 0 | 0 | 0 |
| 30 Mar | 335.40 | 7.55 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 340.90 | - | - | - | 0 | 0 | 0 |
| 25 Mar | 344.00 | - | - | - | 0 | 0 | 0 |
| 24 Mar | 336.80 | - | - | - | 0 | 0 | 0 |
| 23 Mar | 319.15 | 7.55 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 336.30 | 7.55 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 324.80 | - | - | - | 0 | 0 | 0 |
| 18 Mar | 349.35 | - | - | - | 0 | 0 | 0 |
| 17 Mar | 346.20 | 7.55 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 353.80 | 7.55 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 368.75 | 7.55 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 384.35 | 7.55 | 0 | 2.28 | 0 | 0 | 0 |
| 11 Mar | 384.25 | 7.55 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 387.35 | 7.55 | 0 | 2.29 | 0 | 0 | 0 |
| 9 Mar | 384.55 | 7.55 | 0 | 1.38 | 0 | 0 | 0 |
| 6 Mar | 404.95 | 7.55 | 0 | 5.63 | 0 | 0 | 0 |
| 5 Mar | 418.40 | 7.55 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 401.45 | 7.55 | 0 | 4.83 | 0 | 0 | 0 |
| 2 Mar | 424.50 | 7.55 | 0 | 7.98 | 0 | 0 | 0 |
For Hindustan Petroleum Corp - strike price 380 expiring on 26MAY2026
Delta for 380 PE is -0.46
Historical price for 380 PE is as follows
On 29 Apr HINDPETRO was trading at 379.70. The strike last trading price was 16.9, which was -0.7000000000000028 lower than the previous day. The implied volatity was 42.36, the open interest changed by 61 which increased total open position to 625
On 28 Apr HINDPETRO was trading at 380.05. The strike last trading price was 18.3, which was 1.4000000000000021 higher than the previous day. The implied volatity was 45.35, the open interest changed by 289 which increased total open position to 562
On 27 Apr HINDPETRO was trading at 380.90. The strike last trading price was 16.85, which was -3.6499999999999986 lower than the previous day. The implied volatity was 43.15, the open interest changed by 139 which increased total open position to 275
On 24 Apr HINDPETRO was trading at 373.50. The strike last trading price was 20.45, which was 1.5 higher than the previous day. The implied volatity was 41.69, the open interest changed by -13 which decreased total open position to 134
On 23 Apr HINDPETRO was trading at 376.90. The strike last trading price was 18.9, which was 3.099999999999998 higher than the previous day. The implied volatity was 40.55, the open interest changed by 4 which increased total open position to 131
On 22 Apr HINDPETRO was trading at 382.55. The strike last trading price was 16.35, which was 0.3500000000000014 higher than the previous day. The implied volatity was 37.65, the open interest changed by 26 which increased total open position to 132
On 21 Apr HINDPETRO was trading at 384.40. The strike last trading price was 16.05, which was -2.8000000000000007 lower than the previous day. The implied volatity was 38.95, the open interest changed by 10 which increased total open position to 108
On 20 Apr HINDPETRO was trading at 379.50. The strike last trading price was 19.2, which was -3.650000000000002 lower than the previous day. The implied volatity was 41.36, the open interest changed by 6 which increased total open position to 98
On 17 Apr HINDPETRO was trading at 370.85. The strike last trading price was 22.85, which was -1 lower than the previous day. The implied volatity was 40.06, the open interest changed by 60 which increased total open position to 92
On 16 Apr HINDPETRO was trading at 370.25. The strike last trading price was 23.85, which was -2 lower than the previous day. The implied volatity was 40.86, the open interest changed by 2 which increased total open position to 32
On 15 Apr HINDPETRO was trading at 366.65. The strike last trading price was 26.35, which was -11.649999999999999 lower than the previous day. The implied volatity was 40.03, the open interest changed by 19 which increased total open position to 29
On 13 Apr HINDPETRO was trading at 349.40. The strike last trading price was 38, which was 6 higher than the previous day. The implied volatity was 42.34, the open interest changed by -2 which decreased total open position to 10
On 10 Apr HINDPETRO was trading at 360.60. The strike last trading price was 32, which was -3 lower than the previous day. The implied volatity was 41.49, the open interest changed by 2 which increased total open position to 12
On 9 Apr HINDPETRO was trading at 358.00. The strike last trading price was 35, which was 5 higher than the previous day. The implied volatity was 48.93, the open interest changed by 1 which increased total open position to 2
On 8 Apr HINDPETRO was trading at 364.25. The strike last trading price was 30, which was 22.45 higher than the previous day. The implied volatity was 46.07, 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 7.55, 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 7.55, 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 Apr HINDPETRO was trading at 326.00. 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 Apr HINDPETRO was trading at 335.55. 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 30 Mar HINDPETRO was trading at 335.40. The strike last trading price was 7.55, 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 Mar HINDPETRO was trading at 340.90. 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 25 Mar HINDPETRO was trading at 344.00. 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 24 Mar HINDPETRO was trading at 336.80. 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 23 Mar HINDPETRO was trading at 319.15. The strike last trading price was 7.55, 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 Mar HINDPETRO was trading at 336.30. The strike last trading price was 7.55, 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 Mar HINDPETRO was trading at 324.80. 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 18 Mar HINDPETRO was trading at 349.35. 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 17 Mar HINDPETRO was trading at 346.20. The strike last trading price was 7.55, 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 Mar HINDPETRO was trading at 353.80. The strike last trading price was 7.55, 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 Mar HINDPETRO was trading at 368.75. The strike last trading price was 7.55, 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 12 Mar HINDPETRO was trading at 384.35. The strike last trading price was 7.55, which was 0 lower than the previous day. The implied volatity was 2.28, the open interest changed by 0 which decreased total open position to 0
On 11 Mar HINDPETRO was trading at 384.25. The strike last trading price was 7.55, 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 Mar HINDPETRO was trading at 387.35. The strike last trading price was 7.55, which was 0 lower than the previous day. The implied volatity was 2.29, the open interest changed by 0 which decreased total open position to 0
On 9 Mar HINDPETRO was trading at 384.55. The strike last trading price was 7.55, which was 0 lower than the previous day. The implied volatity was 1.38, 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 7.55, which was 0 lower than the previous day. The implied volatity was 5.63, 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 7.55, 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 7.55, which was 0 lower than the previous day. The implied volatity was 4.83, 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 7.55, which was 0 lower than the previous day. The implied volatity was 7.98, the open interest changed by 0 which decreased total open position to 0
