HINDPETRO
Hindustan Petroleum Corp
Historical option data for HINDPETRO
17 Mar 2026 04:10 PM IST
| HINDPETRO 30-MAR-2026 390 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.07
Vega: 0.09
Theta: -0.14
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 17 Mar | 346.20 | 0.8 | -1.7 | 40.67 | 849 | -53 | 504 | |||||||||
| 16 Mar | 353.80 | 2.6 | -4.1 | 44.4 | 928 | 49 | 555 | |||||||||
| 13 Mar | 368.75 | 6.45 | -5.7 | 42.6 | 761 | 24 | 502 | |||||||||
|
|
||||||||||||||||
| 12 Mar | 384.35 | 12 | -1.05 | 40.51 | 1,914 | 51 | 482 | |||||||||
| 11 Mar | 384.25 | 12.55 | -2.25 | 42.1 | 1,525 | 103 | 429 | |||||||||
| 10 Mar | 387.35 | 15.2 | -1.45 | 40.78 | 1,813 | 126 | 322 | |||||||||
| 9 Mar | 384.55 | 16.8 | -8.4 | 49.59 | 1,248 | 134 | 197 | |||||||||
| 6 Mar | 404.95 | 25.9 | -6.8 | 37.97 | 36 | 8 | 66 | |||||||||
| 5 Mar | 418.40 | 32.7 | 6.75 | 30.95 | 64 | 18 | 59 | |||||||||
| 4 Mar | 401.45 | 25.35 | -23 | 40.7 | 34 | 14 | 41 | |||||||||
| 2 Mar | 424.50 | 48.35 | -3.95 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 438.75 | 48.35 | -3.95 | - | 0 | 0 | 27 | |||||||||
| 26 Feb | 444.00 | 48.35 | -3.95 | - | 0 | 0 | 27 | |||||||||
| 25 Feb | 436.70 | 48.35 | -3.95 | 26.29 | 15 | 8 | 26 | |||||||||
| 24 Feb | 447.05 | 52.3 | 7.3 | - | 0 | 0 | 18 | |||||||||
| 23 Feb | 438.50 | 52.3 | 7.3 | 18.86 | 3 | 1 | 17 | |||||||||
| 20 Feb | 430.90 | 45 | -18.2 | 14.53 | 1 | 0 | 16 | |||||||||
| 19 Feb | 434.35 | 63.2 | -4.75 | - | 0 | 0 | 16 | |||||||||
| 18 Feb | 457.05 | 63.2 | -4.75 | - | 0 | 0 | 16 | |||||||||
| 17 Feb | 454.25 | 63.2 | -4.75 | 21.84 | 10 | 9 | 15 | |||||||||
| 16 Feb | 452.05 | 67.95 | 2 | - | 0 | 0 | 6 | |||||||||
| 13 Feb | 450.20 | 67.95 | 2 | - | 0 | 0 | 6 | |||||||||
| 12 Feb | 452.35 | 67.95 | 2 | 26.62 | 8 | 4 | 5 | |||||||||
| 11 Feb | 461.75 | 65.95 | -24.45 | - | 0 | 0 | 1 | |||||||||
| 10 Feb | 461.25 | 65.95 | -24.45 | - | 0 | 0 | 1 | |||||||||
| 9 Feb | 463.65 | 65.95 | -24.45 | - | 0 | 0 | 1 | |||||||||
| 6 Feb | 463.15 | 65.95 | -24.45 | - | 0 | 0 | 1 | |||||||||
| 5 Feb | 458.85 | 65.95 | -24.45 | - | 0 | 0 | 1 | |||||||||
| 4 Feb | 458.85 | 65.95 | -24.45 | - | 0 | 0 | 1 | |||||||||
| 3 Feb | 450.70 | 65.95 | -24.45 | - | 0 | 0 | 1 | |||||||||
For Hindustan Petroleum Corp - strike price 390 expiring on 30MAR2026
Delta for 390 CE is 0.07
Historical price for 390 CE is as follows
On 17 Mar HINDPETRO was trading at 346.20. The strike last trading price was 0.8, which was -1.7 lower than the previous day. The implied volatity was 40.67, the open interest changed by -53 which decreased total open position to 504
On 16 Mar HINDPETRO was trading at 353.80. The strike last trading price was 2.6, which was -4.1 lower than the previous day. The implied volatity was 44.4, the open interest changed by 49 which increased total open position to 555
On 13 Mar HINDPETRO was trading at 368.75. The strike last trading price was 6.45, which was -5.7 lower than the previous day. The implied volatity was 42.6, the open interest changed by 24 which increased total open position to 502
On 12 Mar HINDPETRO was trading at 384.35. The strike last trading price was 12, which was -1.05 lower than the previous day. The implied volatity was 40.51, the open interest changed by 51 which increased total open position to 482
On 11 Mar HINDPETRO was trading at 384.25. The strike last trading price was 12.55, which was -2.25 lower than the previous day. The implied volatity was 42.1, the open interest changed by 103 which increased total open position to 429
On 10 Mar HINDPETRO was trading at 387.35. The strike last trading price was 15.2, which was -1.45 lower than the previous day. The implied volatity was 40.78, the open interest changed by 126 which increased total open position to 322
On 9 Mar HINDPETRO was trading at 384.55. The strike last trading price was 16.8, which was -8.4 lower than the previous day. The implied volatity was 49.59, the open interest changed by 134 which increased total open position to 197
On 6 Mar HINDPETRO was trading at 404.95. The strike last trading price was 25.9, which was -6.8 lower than the previous day. The implied volatity was 37.97, the open interest changed by 8 which increased total open position to 66
On 5 Mar HINDPETRO was trading at 418.40. The strike last trading price was 32.7, which was 6.75 higher than the previous day. The implied volatity was 30.95, the open interest changed by 18 which increased total open position to 59
On 4 Mar HINDPETRO was trading at 401.45. The strike last trading price was 25.35, which was -23 lower than the previous day. The implied volatity was 40.7, the open interest changed by 14 which increased total open position to 41
On 2 Mar HINDPETRO was trading at 424.50. The strike last trading price was 48.35, which was -3.95 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 48.35, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 26 Feb HINDPETRO was trading at 444.00. The strike last trading price was 48.35, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 25 Feb HINDPETRO was trading at 436.70. The strike last trading price was 48.35, which was -3.95 lower than the previous day. The implied volatity was 26.29, the open interest changed by 8 which increased total open position to 26
On 24 Feb HINDPETRO was trading at 447.05. The strike last trading price was 52.3, which was 7.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 23 Feb HINDPETRO was trading at 438.50. The strike last trading price was 52.3, which was 7.3 higher than the previous day. The implied volatity was 18.86, the open interest changed by 1 which increased total open position to 17
On 20 Feb HINDPETRO was trading at 430.90. The strike last trading price was 45, which was -18.2 lower than the previous day. The implied volatity was 14.53, the open interest changed by 0 which decreased total open position to 16
On 19 Feb HINDPETRO was trading at 434.35. The strike last trading price was 63.2, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 18 Feb HINDPETRO was trading at 457.05. The strike last trading price was 63.2, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 17 Feb HINDPETRO was trading at 454.25. The strike last trading price was 63.2, which was -4.75 lower than the previous day. The implied volatity was 21.84, the open interest changed by 9 which increased total open position to 15
On 16 Feb HINDPETRO was trading at 452.05. The strike last trading price was 67.95, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 13 Feb HINDPETRO was trading at 450.20. The strike last trading price was 67.95, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 12 Feb HINDPETRO was trading at 452.35. The strike last trading price was 67.95, which was 2 higher than the previous day. The implied volatity was 26.62, the open interest changed by 4 which increased total open position to 5
On 11 Feb HINDPETRO was trading at 461.75. The strike last trading price was 65.95, which was -24.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Feb HINDPETRO was trading at 461.25. The strike last trading price was 65.95, which was -24.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Feb HINDPETRO was trading at 463.65. The strike last trading price was 65.95, which was -24.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Feb HINDPETRO was trading at 463.15. The strike last trading price was 65.95, which was -24.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Feb HINDPETRO was trading at 458.85. The strike last trading price was 65.95, which was -24.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 4 Feb HINDPETRO was trading at 458.85. The strike last trading price was 65.95, which was -24.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 3 Feb HINDPETRO was trading at 450.70. The strike last trading price was 65.95, which was -24.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
| HINDPETRO 30MAR2026 390 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.91
Vega: 0.1
Theta: -0.07
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 17 Mar | 346.20 | 43.7 | 6.15 | 43.69 | 60 | -40 | 579 |
| 16 Mar | 353.80 | 36.7 | 9.5 | 50.86 | 70 | -22 | 619 |
| 13 Mar | 368.75 | 27.3 | 8.2 | 49.6 | 212 | -52 | 645 |
| 12 Mar | 384.35 | 19.5 | 0.05 | 51.16 | 714 | -39 | 685 |
| 11 Mar | 384.25 | 20.2 | 2.45 | 50.64 | 940 | 60 | 725 |
| 10 Mar | 387.35 | 16.5 | -4 | 46.67 | 752 | 216 | 662 |
| 9 Mar | 384.55 | 21.1 | 9.95 | 52.81 | 1,188 | -7 | 450 |
| 6 Mar | 404.95 | 10.3 | 4.2 | 43.94 | 932 | 103 | 458 |
| 5 Mar | 418.40 | 6.5 | -6.45 | 41.47 | 1,314 | 11 | 359 |
| 4 Mar | 401.45 | 13.45 | 8.25 | 47.39 | 728 | 69 | 339 |
| 2 Mar | 424.50 | 5.35 | 3 | 41.34 | 548 | 152 | 267 |
| 27 Feb | 438.75 | 2.35 | 0.4 | 35.65 | 33 | 7 | 114 |
| 26 Feb | 444.00 | 1.8 | -0.95 | 34.98 | 31 | -2 | 108 |
| 25 Feb | 436.70 | 2.65 | 0.5 | 35.39 | 133 | -1 | 111 |
| 24 Feb | 447.05 | 2.2 | -0.95 | 37.3 | 173 | 51 | 119 |
| 23 Feb | 438.50 | 3.1 | -0.95 | 36.65 | 93 | 17 | 67 |
| 20 Feb | 430.90 | 4.1 | 0.25 | 35.35 | 90 | 14 | 48 |
| 19 Feb | 434.35 | 4.25 | -1.6 | 36.41 | 83 | 28 | 28 |
| 18 Feb | 457.05 | 5.85 | 0 | 14.1 | 0 | 0 | 0 |
| 17 Feb | 454.25 | 5.85 | 0 | 13.67 | 0 | 0 | 0 |
| 16 Feb | 452.05 | 5.85 | 0 | 13.1 | 0 | 0 | 0 |
| 13 Feb | 450.20 | 5.85 | 0 | 11.88 | 0 | 0 | 0 |
| 12 Feb | 452.35 | 5.85 | 0 | 12.01 | 0 | 0 | 0 |
| 11 Feb | 461.75 | 5.85 | 0 | 14.06 | 0 | 0 | 0 |
| 10 Feb | 461.25 | 5.85 | 0 | 13.76 | 0 | 0 | 0 |
| 9 Feb | 463.65 | 5.85 | 0 | 13.95 | 0 | 0 | 0 |
| 6 Feb | 463.15 | 5.85 | 0 | 13.7 | 0 | 0 | 0 |
| 5 Feb | 458.85 | 5.85 | 0 | 12.27 | 0 | 0 | 0 |
| 4 Feb | 458.85 | 5.85 | 0 | 13.25 | 0 | 0 | 0 |
| 3 Feb | 450.70 | 5.85 | 0 | 11.06 | 0 | 0 | 0 |
For Hindustan Petroleum Corp - strike price 390 expiring on 30MAR2026
Delta for 390 PE is -0.91
Historical price for 390 PE is as follows
On 17 Mar HINDPETRO was trading at 346.20. The strike last trading price was 43.7, which was 6.15 higher than the previous day. The implied volatity was 43.69, the open interest changed by -40 which decreased total open position to 579
On 16 Mar HINDPETRO was trading at 353.80. The strike last trading price was 36.7, which was 9.5 higher than the previous day. The implied volatity was 50.86, the open interest changed by -22 which decreased total open position to 619
On 13 Mar HINDPETRO was trading at 368.75. The strike last trading price was 27.3, which was 8.2 higher than the previous day. The implied volatity was 49.6, the open interest changed by -52 which decreased total open position to 645
On 12 Mar HINDPETRO was trading at 384.35. The strike last trading price was 19.5, which was 0.05 higher than the previous day. The implied volatity was 51.16, the open interest changed by -39 which decreased total open position to 685
On 11 Mar HINDPETRO was trading at 384.25. The strike last trading price was 20.2, which was 2.45 higher than the previous day. The implied volatity was 50.64, the open interest changed by 60 which increased total open position to 725
On 10 Mar HINDPETRO was trading at 387.35. The strike last trading price was 16.5, which was -4 lower than the previous day. The implied volatity was 46.67, the open interest changed by 216 which increased total open position to 662
On 9 Mar HINDPETRO was trading at 384.55. The strike last trading price was 21.1, which was 9.95 higher than the previous day. The implied volatity was 52.81, the open interest changed by -7 which decreased total open position to 450
On 6 Mar HINDPETRO was trading at 404.95. The strike last trading price was 10.3, which was 4.2 higher than the previous day. The implied volatity was 43.94, the open interest changed by 103 which increased total open position to 458
On 5 Mar HINDPETRO was trading at 418.40. The strike last trading price was 6.5, which was -6.45 lower than the previous day. The implied volatity was 41.47, the open interest changed by 11 which increased total open position to 359
On 4 Mar HINDPETRO was trading at 401.45. The strike last trading price was 13.45, which was 8.25 higher than the previous day. The implied volatity was 47.39, the open interest changed by 69 which increased total open position to 339
On 2 Mar HINDPETRO was trading at 424.50. The strike last trading price was 5.35, which was 3 higher than the previous day. The implied volatity was 41.34, the open interest changed by 152 which increased total open position to 267
On 27 Feb HINDPETRO was trading at 438.75. The strike last trading price was 2.35, which was 0.4 higher than the previous day. The implied volatity was 35.65, the open interest changed by 7 which increased total open position to 114
On 26 Feb HINDPETRO was trading at 444.00. The strike last trading price was 1.8, which was -0.95 lower than the previous day. The implied volatity was 34.98, the open interest changed by -2 which decreased total open position to 108
On 25 Feb HINDPETRO was trading at 436.70. The strike last trading price was 2.65, which was 0.5 higher than the previous day. The implied volatity was 35.39, the open interest changed by -1 which decreased total open position to 111
On 24 Feb HINDPETRO was trading at 447.05. The strike last trading price was 2.2, which was -0.95 lower than the previous day. The implied volatity was 37.3, the open interest changed by 51 which increased total open position to 119
On 23 Feb HINDPETRO was trading at 438.50. The strike last trading price was 3.1, which was -0.95 lower than the previous day. The implied volatity was 36.65, the open interest changed by 17 which increased total open position to 67
On 20 Feb HINDPETRO was trading at 430.90. The strike last trading price was 4.1, which was 0.25 higher than the previous day. The implied volatity was 35.35, the open interest changed by 14 which increased total open position to 48
On 19 Feb HINDPETRO was trading at 434.35. The strike last trading price was 4.25, which was -1.6 lower than the previous day. The implied volatity was 36.41, the open interest changed by 28 which increased total open position to 28
On 18 Feb HINDPETRO was trading at 457.05. The strike last trading price was 5.85, which was 0 lower than the previous day. The implied volatity was 14.1, the open interest changed by 0 which decreased total open position to 0
On 17 Feb HINDPETRO was trading at 454.25. The strike last trading price was 5.85, which was 0 lower than the previous day. The implied volatity was 13.67, the open interest changed by 0 which decreased total open position to 0
On 16 Feb HINDPETRO was trading at 452.05. The strike last trading price was 5.85, which was 0 lower than the previous day. The implied volatity was 13.1, the open interest changed by 0 which decreased total open position to 0
On 13 Feb HINDPETRO was trading at 450.20. The strike last trading price was 5.85, which was 0 lower than the previous day. The implied volatity was 11.88, the open interest changed by 0 which decreased total open position to 0
On 12 Feb HINDPETRO was trading at 452.35. The strike last trading price was 5.85, which was 0 lower than the previous day. The implied volatity was 12.01, the open interest changed by 0 which decreased total open position to 0
On 11 Feb HINDPETRO was trading at 461.75. The strike last trading price was 5.85, which was 0 lower than the previous day. The implied volatity was 14.06, the open interest changed by 0 which decreased total open position to 0
On 10 Feb HINDPETRO was trading at 461.25. The strike last trading price was 5.85, which was 0 lower than the previous day. The implied volatity was 13.76, the open interest changed by 0 which decreased total open position to 0
On 9 Feb HINDPETRO was trading at 463.65. The strike last trading price was 5.85, which was 0 lower than the previous day. The implied volatity was 13.95, the open interest changed by 0 which decreased total open position to 0
On 6 Feb HINDPETRO was trading at 463.15. The strike last trading price was 5.85, which was 0 lower than the previous day. The implied volatity was 13.7, the open interest changed by 0 which decreased total open position to 0
On 5 Feb HINDPETRO was trading at 458.85. The strike last trading price was 5.85, which was 0 lower than the previous day. The implied volatity was 12.27, the open interest changed by 0 which decreased total open position to 0
On 4 Feb HINDPETRO was trading at 458.85. The strike last trading price was 5.85, which was 0 lower than the previous day. The implied volatity was 13.25, the open interest changed by 0 which decreased total open position to 0
On 3 Feb HINDPETRO was trading at 450.70. The strike last trading price was 5.85, which was 0 lower than the previous day. The implied volatity was 11.06, the open interest changed by 0 which decreased total open position to 0
