HINDPETRO
Hindustan Petroleum Corp
Historical option data for HINDPETRO
18 Mar 2026 04:10 PM IST
| HINDPETRO 30-MAR-2026 385 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.09
Vega: 0.1
Theta: -0.17
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 18 Mar | 349.35 | 1 | -0.1 | 37.97 | 116 | 3 | 325 | |||||||||
| 17 Mar | 346.20 | 1.05 | -2.25 | 39.71 | 504 | 14 | 325 | |||||||||
| 16 Mar | 353.80 | 3.45 | -4.8 | 44.61 | 682 | 15 | 310 | |||||||||
| 13 Mar | 368.75 | 8.15 | -6.35 | 43.24 | 486 | -3 | 295 | |||||||||
| 12 Mar | 384.35 | 14.55 | -0.9 | 41.19 | 794 | 44 | 298 | |||||||||
| 11 Mar | 384.25 | 14.8 | -2.05 | 42.02 | 603 | 35 | 259 | |||||||||
| 10 Mar | 387.35 | 17.8 | -1.3 | 40.86 | 912 | 3 | 226 | |||||||||
| 9 Mar | 384.55 | 19.35 | -17.65 | 50.16 | 1,415 | 210 | 223 | |||||||||
| 6 Mar | 404.95 | 37 | 7.85 | - | 0 | 0 | 13 | |||||||||
| 5 Mar | 418.40 | 37 | 7.85 | 31.76 | 9 | 3 | 13 | |||||||||
| 4 Mar | 401.45 | 29.1 | -20.05 | 42.29 | 21 | 11 | 11 | |||||||||
| 2 Mar | 424.50 | 49.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 438.75 | 49.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 444.00 | 49.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 436.70 | 49.15 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 24 Feb | 447.05 | 49.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 438.50 | 49.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 430.90 | 49.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 434.35 | 49.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 457.05 | 49.15 | 0 | - | 0 | 0 | 0 | |||||||||
For Hindustan Petroleum Corp - strike price 385 expiring on 30MAR2026
Delta for 385 CE is 0.09
Historical price for 385 CE is as follows
On 18 Mar HINDPETRO was trading at 349.35. The strike last trading price was 1, which was -0.1 lower than the previous day. The implied volatity was 37.97, the open interest changed by 3 which increased total open position to 325
On 17 Mar HINDPETRO was trading at 346.20. The strike last trading price was 1.05, which was -2.25 lower than the previous day. The implied volatity was 39.71, the open interest changed by 14 which increased total open position to 325
On 16 Mar HINDPETRO was trading at 353.80. The strike last trading price was 3.45, which was -4.8 lower than the previous day. The implied volatity was 44.61, the open interest changed by 15 which increased total open position to 310
On 13 Mar HINDPETRO was trading at 368.75. The strike last trading price was 8.15, which was -6.35 lower than the previous day. The implied volatity was 43.24, the open interest changed by -3 which decreased total open position to 295
On 12 Mar HINDPETRO was trading at 384.35. The strike last trading price was 14.55, which was -0.9 lower than the previous day. The implied volatity was 41.19, the open interest changed by 44 which increased total open position to 298
On 11 Mar HINDPETRO was trading at 384.25. The strike last trading price was 14.8, which was -2.05 lower than the previous day. The implied volatity was 42.02, the open interest changed by 35 which increased total open position to 259
On 10 Mar HINDPETRO was trading at 387.35. The strike last trading price was 17.8, which was -1.3 lower than the previous day. The implied volatity was 40.86, the open interest changed by 3 which increased total open position to 226
On 9 Mar HINDPETRO was trading at 384.55. The strike last trading price was 19.35, which was -17.65 lower than the previous day. The implied volatity was 50.16, the open interest changed by 210 which increased total open position to 223
On 6 Mar HINDPETRO was trading at 404.95. The strike last trading price was 37, which was 7.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 5 Mar HINDPETRO was trading at 418.40. The strike last trading price was 37, which was 7.85 higher than the previous day. The implied volatity was 31.76, the open interest changed by 3 which increased total open position to 13
On 4 Mar HINDPETRO was trading at 401.45. The strike last trading price was 29.1, which was -20.05 lower than the previous day. The implied volatity was 42.29, the open interest changed by 11 which increased total open position to 11
On 2 Mar HINDPETRO was trading at 424.50. The strike last trading price was 49.15, 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 49.15, 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 49.15, 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 49.15, 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 49.15, 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 49.15, 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 49.15, 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 49.15, 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 49.15, 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 385 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.99
Vega: 0.02
Theta: 0.08
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 18 Mar | 349.35 | 34.6 | -3.7 | 23.09 | 11 | 0 | 373 |
| 17 Mar | 346.20 | 38.3 | 5.8 | 35.71 | 48 | -22 | 374 |
| 16 Mar | 353.80 | 32.45 | 8.8 | 49.82 | 40 | -10 | 398 |
| 13 Mar | 368.75 | 23.55 | 7.15 | 48.35 | 327 | -14 | 410 |
| 12 Mar | 384.35 | 16.85 | 0 | 51.19 | 688 | 23 | 422 |
| 11 Mar | 384.25 | 17.45 | 2.45 | 50.49 | 766 | 70 | 402 |
| 10 Mar | 387.35 | 14.1 | -4.05 | 46.77 | 970 | 132 | 332 |
| 9 Mar | 384.55 | 18.7 | 9.25 | 53.46 | 1,195 | 99 | 199 |
| 6 Mar | 404.95 | 8.85 | 3.95 | 44.69 | 176 | 28 | 99 |
| 5 Mar | 418.40 | 5.1 | -6.25 | 40.95 | 362 | -16 | 69 |
| 4 Mar | 401.45 | 11.8 | 7.3 | 48.13 | 288 | 54 | 86 |
| 2 Mar | 424.50 | 4.2 | 2.2 | 40.89 | 96 | 1 | 32 |
| 27 Feb | 438.75 | 2 | 0.25 | 36.66 | 15 | 7 | 31 |
| 26 Feb | 444.00 | 1.65 | -0.7 | 36.64 | 8 | -1 | 23 |
| 25 Feb | 436.70 | 2.35 | 0.35 | 36.75 | 34 | 12 | 25 |
| 24 Feb | 447.05 | 2 | -0.6 | 38.79 | 7 | 3 | 14 |
| 23 Feb | 438.50 | 2.6 | -0.2 | 37.3 | 14 | 9 | 10 |
| 20 Feb | 430.90 | 2.8 | -8 | - | 0 | 0 | 1 |
| 19 Feb | 434.35 | 2.8 | -8 | 34.19 | 1 | 0 | 0 |
| 18 Feb | 457.05 | 10.8 | 0 | 14.86 | 0 | 0 | 0 |
For Hindustan Petroleum Corp - strike price 385 expiring on 30MAR2026
Delta for 385 PE is -0.99
Historical price for 385 PE is as follows
On 18 Mar HINDPETRO was trading at 349.35. The strike last trading price was 34.6, which was -3.7 lower than the previous day. The implied volatity was 23.09, the open interest changed by 0 which decreased total open position to 373
On 17 Mar HINDPETRO was trading at 346.20. The strike last trading price was 38.3, which was 5.8 higher than the previous day. The implied volatity was 35.71, the open interest changed by -22 which decreased total open position to 374
On 16 Mar HINDPETRO was trading at 353.80. The strike last trading price was 32.45, which was 8.8 higher than the previous day. The implied volatity was 49.82, the open interest changed by -10 which decreased total open position to 398
On 13 Mar HINDPETRO was trading at 368.75. The strike last trading price was 23.55, which was 7.15 higher than the previous day. The implied volatity was 48.35, the open interest changed by -14 which decreased total open position to 410
On 12 Mar HINDPETRO was trading at 384.35. The strike last trading price was 16.85, which was 0 lower than the previous day. The implied volatity was 51.19, the open interest changed by 23 which increased total open position to 422
On 11 Mar HINDPETRO was trading at 384.25. The strike last trading price was 17.45, which was 2.45 higher than the previous day. The implied volatity was 50.49, the open interest changed by 70 which increased total open position to 402
On 10 Mar HINDPETRO was trading at 387.35. The strike last trading price was 14.1, which was -4.05 lower than the previous day. The implied volatity was 46.77, the open interest changed by 132 which increased total open position to 332
On 9 Mar HINDPETRO was trading at 384.55. The strike last trading price was 18.7, which was 9.25 higher than the previous day. The implied volatity was 53.46, the open interest changed by 99 which increased total open position to 199
On 6 Mar HINDPETRO was trading at 404.95. The strike last trading price was 8.85, which was 3.95 higher than the previous day. The implied volatity was 44.69, the open interest changed by 28 which increased total open position to 99
On 5 Mar HINDPETRO was trading at 418.40. The strike last trading price was 5.1, which was -6.25 lower than the previous day. The implied volatity was 40.95, the open interest changed by -16 which decreased total open position to 69
On 4 Mar HINDPETRO was trading at 401.45. The strike last trading price was 11.8, which was 7.3 higher than the previous day. The implied volatity was 48.13, the open interest changed by 54 which increased total open position to 86
On 2 Mar HINDPETRO was trading at 424.50. The strike last trading price was 4.2, which was 2.2 higher than the previous day. The implied volatity was 40.89, the open interest changed by 1 which increased total open position to 32
On 27 Feb HINDPETRO was trading at 438.75. The strike last trading price was 2, which was 0.25 higher than the previous day. The implied volatity was 36.66, the open interest changed by 7 which increased total open position to 31
On 26 Feb HINDPETRO was trading at 444.00. The strike last trading price was 1.65, which was -0.7 lower than the previous day. The implied volatity was 36.64, the open interest changed by -1 which decreased total open position to 23
On 25 Feb HINDPETRO was trading at 436.70. The strike last trading price was 2.35, which was 0.35 higher than the previous day. The implied volatity was 36.75, the open interest changed by 12 which increased total open position to 25
On 24 Feb HINDPETRO was trading at 447.05. The strike last trading price was 2, which was -0.6 lower than the previous day. The implied volatity was 38.79, the open interest changed by 3 which increased total open position to 14
On 23 Feb HINDPETRO was trading at 438.50. The strike last trading price was 2.6, which was -0.2 lower than the previous day. The implied volatity was 37.3, the open interest changed by 9 which increased total open position to 10
On 20 Feb HINDPETRO was trading at 430.90. The strike last trading price was 2.8, which was -8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Feb HINDPETRO was trading at 434.35. The strike last trading price was 2.8, which was -8 lower than the previous day. The implied volatity was 34.19, 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 10.8, which was 0 lower than the previous day. The implied volatity was 14.86, the open interest changed by 0 which decreased total open position to 0
