HINDPETRO

Hindustan Petroleum Corp

459.9 +11.85 (2.64%)

L: 448.5 H: 461.5

Back to Option Chain

Historical option data for HINDPETRO
12 Dec 2025 04:10 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

HINDPETRO 30-DEC-2025 390 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	459.90	61.75 ₹ 1,25,043.75	-4.15 -8403.75	-	0 0	0 0	18 36,450
11 Dec	448.05	61.75 ₹ 1,25,043.75	-4.15 -8403.75	32.52	2 4,050	-1 -2,025	19 38,475
10 Dec	449.50	65.9 ₹ 1,33,447.5	-15.1 -30577.50	61.93	3 6,075	0 0	20 40,500

8 Dec	445.95	81 ₹ 1,64,025	12 24300.00	-	0 0	0 0	20 40,500
5 Dec	450.35	81 ₹ 1,64,025	12 24300.00	-	0 0	0 0	0 0
26 Nov	466.25	81 ₹ 1,64,025	12 24300.00	32.84	2 4,050	0 0	20 40,500
25 Nov	455.25	69 ₹ 1,39,725	-13 -26325.00	-	12 24,300	7 14,175	19 38,475
24 Nov	463.05	82 ₹ 1,66,050	-3 -6075.00	52.83	1 2,025	0 0	11 22,275
21 Nov	471.90	85 ₹ 1,72,125	-7 -14175.00	-	3 6,075	2 4,050	10 20,250
20 Nov	477.90	92 ₹ 1,86,300	0.3 607.50	-	4 8,100	3 6,075	7 14,175
19 Nov	477.15	91.7 ₹ 1,85,692.5	-4.9 -9922.50	31.14	1 2,025	0 0	3 6,075
18 Nov	483.55	96.6 ₹ 1,95,615	36.7 74317.50	-	1 2,025	0 0	2 4,050
24 Oct	438.45	59.9 ₹ 1,21,297.5	-11.45 -23186.25	30.89	2 4,050	1 2,025	1 2,025

For Hindustan Petroleum Corp - strike price 390 expiring on 30DEC2025

Delta for 390 CE is -

Historical price for 390 CE is as follows

On 12 Dec HINDPETRO was trading at 459.90. The strike last trading price was 61.75, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18

On 11 Dec HINDPETRO was trading at 448.05. The strike last trading price was 61.75, which was -4.15 lower than the previous day. The implied volatity was 32.52, the open interest changed by -1 which decreased total open position to 19

On 10 Dec HINDPETRO was trading at 449.50. The strike last trading price was 65.9, which was -15.1 lower than the previous day. The implied volatity was 61.93, the open interest changed by 0 which decreased total open position to 20

On 8 Dec HINDPETRO was trading at 445.95. The strike last trading price was 81, which was 12 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20

On 5 Dec HINDPETRO was trading at 450.35. The strike last trading price was 81, which was 12 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov HINDPETRO was trading at 466.25. The strike last trading price was 81, which was 12 higher than the previous day. The implied volatity was 32.84, the open interest changed by 0 which decreased total open position to 20

On 25 Nov HINDPETRO was trading at 455.25. The strike last trading price was 69, which was -13 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 19

On 24 Nov HINDPETRO was trading at 463.05. The strike last trading price was 82, which was -3 lower than the previous day. The implied volatity was 52.83, the open interest changed by 0 which decreased total open position to 11

On 21 Nov HINDPETRO was trading at 471.90. The strike last trading price was 85, which was -7 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 10

On 20 Nov HINDPETRO was trading at 477.90. The strike last trading price was 92, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 7

On 19 Nov HINDPETRO was trading at 477.15. The strike last trading price was 91.7, which was -4.9 lower than the previous day. The implied volatity was 31.14, the open interest changed by 0 which decreased total open position to 3

On 18 Nov HINDPETRO was trading at 483.55. The strike last trading price was 96.6, which was 36.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 24 Oct HINDPETRO was trading at 438.45. The strike last trading price was 59.9, which was -11.45 lower than the previous day. The implied volatity was 30.89, the open interest changed by 1 which increased total open position to 1

HINDPETRO 30DEC2025 390 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	459.90	0.2 ₹ 405	-0.2 -405.00	-	0 0	0 0	1 2,025
11 Dec	448.05	0.2 ₹ 405	-0.2 -405.00	30.95	1 2,025	0 0	2 4,050
10 Dec	449.50	0.4 ₹ 810	0 0.00	-	0 0	0 0	2 4,050
8 Dec	445.95	0.4 ₹ 810	0 0.00	-	0 0	0 0	2 4,050
5 Dec	450.35	0.4 ₹ 810	0 0.00	30.37	1 2,025	0 0	1 2,025
26 Nov	466.25	12.05 ₹ 24,401.25	0 0.00	-	0 0	0 0	0 0
25 Nov	455.25	12.05 ₹ 24,401.25	0 0.00	-	0 0	0 0	0 0
24 Nov	463.05	12.05 ₹ 24,401.25	0 0.00	-	0 0	0 0	0 0
21 Nov	471.90	12.05 ₹ 24,401.25	0 0.00	-	0 0	0 0	0 0
20 Nov	477.90	12.05 ₹ 24,401.25	0 0.00	-	0 0	0 0	0 0
19 Nov	477.15	12.05 ₹ 24,401.25	0 0.00	-	0 0	0 0	0 0
18 Nov	483.55	12.05 ₹ 24,401.25	0 0.00	-	0 0	0 0	0 0
24 Oct	438.45	12.05 ₹ 24,401.25	0 0.00	8.83	0 0	0 0	0 0

For Hindustan Petroleum Corp - strike price 390 expiring on 30DEC2025

Delta for 390 PE is -

Historical price for 390 PE is as follows

On 12 Dec HINDPETRO was trading at 459.90. The strike last trading price was 0.2, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 11 Dec HINDPETRO was trading at 448.05. The strike last trading price was 0.2, which was -0.2 lower than the previous day. The implied volatity was 30.95, the open interest changed by 0 which decreased total open position to 2

On 10 Dec HINDPETRO was trading at 449.50. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 8 Dec HINDPETRO was trading at 445.95. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 5 Dec HINDPETRO was trading at 450.35. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 30.37, the open interest changed by 0 which decreased total open position to 1

On 26 Nov HINDPETRO was trading at 466.25. The strike last trading price was 12.05, 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 25 Nov HINDPETRO was trading at 455.25. The strike last trading price was 12.05, 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 24 Nov HINDPETRO was trading at 463.05. The strike last trading price was 12.05, 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 21 Nov HINDPETRO was trading at 471.90. The strike last trading price was 12.05, 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 20 Nov HINDPETRO was trading at 477.90. The strike last trading price was 12.05, 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 19 Nov HINDPETRO was trading at 477.15. The strike last trading price was 12.05, 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 18 Nov HINDPETRO was trading at 483.55. The strike last trading price was 12.05, 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 24 Oct HINDPETRO was trading at 438.45. The strike last trading price was 12.05, which was 0 lower than the previous day. The implied volatity was 8.83, the open interest changed by 0 which decreased total open position to 0

Related Pages for HINDPETRO

HINDPETRO

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD