HINDPETRO
Hindustan Petroleum Corp
Historical option data for HINDPETRO
29 Apr 2026 10:06 AM IST
| HINDPETRO 26-May-2026 (27d) 385 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.51
Vega: 0
Theta: -0.36
Gamma: 0.00853
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Apr | 382.00 | 18.05 | 0.3000000000000007 | 44.52 | 143 | 3 | 150 | |||||||||
|
|
||||||||||||||||
| 28 Apr | 380.05 | 17 | -1.3999999999999986 | 44.71 | 320 | 79 | 149 | |||||||||
| 27 Apr | 380.90 | 19.3 | 4.75 | 45.16 | 93 | 48 | 67 | |||||||||
| 24 Apr | 373.50 | 15.2 | 0.1999999999999993 | 43.24 | 14 | 5 | 18 | |||||||||
| 23 Apr | 376.90 | 15 | -5.199999999999999 | 39.88 | 15 | 10 | 15 | |||||||||
| 22 Apr | 382.55 | 20.2 | 0.6999999999999993 | 40.09 | 7 | 3 | 4 | |||||||||
| 21 Apr | 384.40 | 19.5 | 11.8 | 39.94 | 1 | 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 | 4.31 | 0 | 0 | 0 | |||||||||
| 9 Apr | 358.00 | 7.7 | 0 | 4.93 | 0 | 0 | 0 | |||||||||
| 8 Apr | 364.25 | 7.7 | 0 | 3.38 | 0 | 0 | 0 | |||||||||
| 7 Apr | 331.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 328.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Hindustan Petroleum Corp - strike price 385 expiring on 26MAY2026
Delta for 385 CE is 0.51
Historical price for 385 CE is as follows
On 29 Apr HINDPETRO was trading at 382.00. The strike last trading price was 18.05, which was 0.3000000000000007 higher than the previous day. The implied volatity was 44.52, the open interest changed by 3 which increased total open position to 150
On 28 Apr HINDPETRO was trading at 380.05. The strike last trading price was 17, which was -1.3999999999999986 lower than the previous day. The implied volatity was 44.71, the open interest changed by 79 which increased total open position to 149
On 27 Apr HINDPETRO was trading at 380.90. The strike last trading price was 19.3, which was 4.75 higher than the previous day. The implied volatity was 45.16, the open interest changed by 48 which increased total open position to 67
On 24 Apr HINDPETRO was trading at 373.50. The strike last trading price was 15.2, which was 0.1999999999999993 higher than the previous day. The implied volatity was 43.24, the open interest changed by 5 which increased total open position to 18
On 23 Apr HINDPETRO was trading at 376.90. The strike last trading price was 15, which was -5.199999999999999 lower than the previous day. The implied volatity was 39.88, the open interest changed by 10 which increased total open position to 15
On 22 Apr HINDPETRO was trading at 382.55. The strike last trading price was 20.2, which was 0.6999999999999993 higher than the previous day. The implied volatity was 40.09, the open interest changed by 3 which increased total open position to 4
On 21 Apr HINDPETRO was trading at 384.40. The strike last trading price was 19.5, which was 11.8 higher than the previous day. The implied volatity was 39.94, 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 4.31, 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 7.7, which was 0 lower than the previous day. The implied volatity was 4.93, 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 7.7, which was 0 lower than the previous day. The implied volatity was 3.38, 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 (27d) 385 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.49
Vega: 0
Theta: -0.29
Gamma: 0.00898
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Apr | 382.00 | 18.45 | -1.4499999999999993 | 42.31 | 40 | -5 | 140 |
| 28 Apr | 380.05 | 21.2 | 1.8000000000000007 | 45.16 | 212 | 94 | 142 |
| 27 Apr | 380.90 | 18.5 | -5.800000000000001 | 41.42 | 70 | 43 | 47 |
| 24 Apr | 373.50 | 24.3 | 4.300000000000001 | 44.04 | 1 | 0 | 3 |
| 23 Apr | 376.90 | 20 | 3 | 37.62 | 1 | 0 | 2 |
| 22 Apr | 382.55 | 17 | -36.05 | 33.44 | 2 | 1 | 1 |
| 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 | 0 | 0 |
| 9 Apr | 358.00 | 53.05 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 364.25 | 53.05 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 331.40 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 328.05 | 0 | 0 | - | 0 | 0 | 0 |
For Hindustan Petroleum Corp - strike price 385 expiring on 26MAY2026
Delta for 385 PE is -0.49
Historical price for 385 PE is as follows
On 29 Apr HINDPETRO was trading at 382.00. The strike last trading price was 18.45, which was -1.4499999999999993 lower than the previous day. The implied volatity was 42.31, the open interest changed by -5 which decreased total open position to 140
On 28 Apr HINDPETRO was trading at 380.05. The strike last trading price was 21.2, which was 1.8000000000000007 higher than the previous day. The implied volatity was 45.16, the open interest changed by 94 which increased total open position to 142
On 27 Apr HINDPETRO was trading at 380.90. The strike last trading price was 18.5, which was -5.800000000000001 lower than the previous day. The implied volatity was 41.42, the open interest changed by 43 which increased total open position to 47
On 24 Apr HINDPETRO was trading at 373.50. The strike last trading price was 24.3, which was 4.300000000000001 higher than the previous day. The implied volatity was 44.04, the open interest changed by 0 which decreased total open position to 3
On 23 Apr HINDPETRO was trading at 376.90. The strike last trading price was 20, which was 3 higher than the previous day. The implied volatity was 37.62, the open interest changed by 0 which decreased total open position to 2
On 22 Apr HINDPETRO was trading at 382.55. The strike last trading price was 17, which was -36.05 lower than the previous day. The implied volatity was 33.44, the open interest changed by 1 which increased total open position to 1
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 53.05, 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 53.05, 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
