Historical option data for HINDPETRO
08 Jun 2026 04:10 PM IST
| HINDPETRO 30-Jun-2026 (21d) 390 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.32
Vega: 0
Theta: -0.27
Gamma: 0.01137
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 8 Jun | 372.75 | 6.1 | -5.55 (-47.64%) | 33.97 | 460 | 2 | 498 | |||||||||
| 5 Jun | 385.05 | 11.55 | -1.95 (-14.44%) | 32.27 | 797 | 77 | 496 | |||||||||
| 4 Jun | 387.00 | 13.7 | 1.5 (12.30%) | 34.1 | 705 | -6 | 418 | |||||||||
| 3 Jun | 384.10 | 11.65 | -0.95 (-7.54%) | 33.7 | 540 | -40 | 428 | |||||||||
| 2 Jun | 383.75 | 12.85 | -1.75 (-11.99%) | 34.94 | 575 | 24 | 465 | |||||||||
| 1 Jun | 388.60 | 15.15 | -4.6 (-23.29%) | 34.85 | 702 | 154 | 455 | |||||||||
| 29 May | 393.85 | 20.1 | -4.5 (-18.29%) | 36.61 | 190 | 55 | 300 | |||||||||
| 27 May | 402.90 | 25 | 2.95 (13.38%) | 33.5 | 265 | 3 | 245 | |||||||||
| 26 May | 398.00 | 22.1 | -5.9 (-21.07%) | 35.3 | 138 | -19 | 243 | |||||||||
| 25 May | 403.35 | 27.8 | 8.5 (44.04%) | 38.04 | 324 | 58 | 264 | |||||||||
| 22 May | 389.65 | 19.55 | 0.2 (1.03%) | 36.42 | 147 | 38 | 206 | |||||||||
| 21 May | 388.80 | 19.5 | 2.05 (11.75%) | 37.12 | 157 | 64 | 168 | |||||||||
| 20 May | 382.75 | 17.75 | 5.75 (47.92%) | 38.61 | 126 | 56 | 103 | |||||||||
| 19 May | 371.00 | 12.25 | 3.25 (36.11%) | 36.93 | 48 | 13 | 47 | |||||||||
| 18 May | 358.90 | 9.15 | -2.85 (-23.75%) | 40.22 | 17 | 7 | 34 | |||||||||
| 15 May | 366.40 | 12.3 | -5.9 (-32.42%) | 39.47 | 18 | 7 | 30 | |||||||||
| 14 May | 377.55 | 18.2 | -5.35 (-22.72%) | 40.42 | 20 | 10 | 23 | |||||||||
| 13 May | 390.10 | 23.55 | 10.55 (81.15%) | 0 | 9 | 3 | 13 | |||||||||
| 12 May | 369.90 | 13 | -9.4 (-41.96%) | 0 | 1 | 0 | 10 | |||||||||
| 11 May | 377.80 | 22.4 | 0 (0.00%) | 0 | 0 | 0 | 10 | |||||||||
| 8 May | 387.00 | 22.4 | -7.55 (-25.21%) | 38.85 | 4 | 3 | 9 | |||||||||
| 7 May | 396.50 | 29.95 | -2.1 (-6.55%) | 39.74 | 4 | 0 | 6 | |||||||||
| 6 May | 399.20 | 32.05 | 16.6 (107.44%) | 38.32 | 10 | 1 | 10 | |||||||||
| 5 May | 373.90 | 15.45 | -5.5 (-26.25%) | 36.82 | 10 | 5 | 9 | |||||||||
| 4 May | 373.85 | 20.95 | 0 (0.00%) | 42.05 | 3 | 0 | 1 | |||||||||
| 30 Apr | 374.55 | 20.95 | -4.05 (-16.20%) | - | 0 | 0 | 1 | |||||||||
| 29 Apr | 380.60 | 20.95 | -4.05 (-16.20%) | 37.48 | 0 | 0 | 1 | |||||||||
| 28 Apr | 380.05 | 20.95 | 8.55 (68.95%) | 37.48 | 1 | 0 | 0 | |||||||||
| 27 Apr | 380.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 373.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 376.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 382.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 349.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 360.60 | 0 | 0 (0.00%) | 2.91 | 0 | 0 | 0 | |||||||||
| 9 Apr | 358.00 | 0 | 0 (0.00%) | 3.92 | 0 | 0 | 0 | |||||||||
| 8 Apr | 364.25 | 0 | 0 (0.00%) | 4.64 | 0 | 0 | 0 | |||||||||
For Hindustan Petroleum Corp - strike price 390 expiring on 30JUN2026
Delta for 390 CE is 0.32
Historical price for 390 CE is as follows
On 8 Jun HINDPETRO was trading at 372.75. The strike last trading price was 6.1, which was -5.55 lower than the previous day. The implied volatity was 33.97, the open interest changed by 2 which increased total open position to 498
On 5 Jun HINDPETRO was trading at 385.05. The strike last trading price was 11.55, which was -1.95 lower than the previous day. The implied volatity was 32.27, the open interest changed by 77 which increased total open position to 496
On 4 Jun HINDPETRO was trading at 387.00. The strike last trading price was 13.7, which was 1.5 higher than the previous day. The implied volatity was 34.1, the open interest changed by -6 which decreased total open position to 418
On 3 Jun HINDPETRO was trading at 384.10. The strike last trading price was 11.65, which was -0.95 lower than the previous day. The implied volatity was 33.7, the open interest changed by -40 which decreased total open position to 428
On 2 Jun HINDPETRO was trading at 383.75. The strike last trading price was 12.85, which was -1.75 lower than the previous day. The implied volatity was 34.94, the open interest changed by 24 which increased total open position to 465
On 1 Jun HINDPETRO was trading at 388.60. The strike last trading price was 15.15, which was -4.6 lower than the previous day. The implied volatity was 34.85, the open interest changed by 154 which increased total open position to 455
On 29 May HINDPETRO was trading at 393.85. The strike last trading price was 20.1, which was -4.5 lower than the previous day. The implied volatity was 36.61, the open interest changed by 55 which increased total open position to 300
On 27 May HINDPETRO was trading at 402.90. The strike last trading price was 25, which was 2.95 higher than the previous day. The implied volatity was 33.5, the open interest changed by 3 which increased total open position to 245
On 26 May HINDPETRO was trading at 398.00. The strike last trading price was 22.1, which was -5.9 lower than the previous day. The implied volatity was 35.3, the open interest changed by -19 which decreased total open position to 243
On 25 May HINDPETRO was trading at 403.35. The strike last trading price was 27.8, which was 8.5 higher than the previous day. The implied volatity was 38.04, the open interest changed by 58 which increased total open position to 264
On 22 May HINDPETRO was trading at 389.65. The strike last trading price was 19.55, which was 0.2 higher than the previous day. The implied volatity was 36.42, the open interest changed by 38 which increased total open position to 206
On 21 May HINDPETRO was trading at 388.80. The strike last trading price was 19.5, which was 2.05 higher than the previous day. The implied volatity was 37.12, the open interest changed by 64 which increased total open position to 168
On 20 May HINDPETRO was trading at 382.75. The strike last trading price was 17.75, which was 5.75 higher than the previous day. The implied volatity was 38.61, the open interest changed by 56 which increased total open position to 103
On 19 May HINDPETRO was trading at 371.00. The strike last trading price was 12.25, which was 3.25 higher than the previous day. The implied volatity was 36.93, the open interest changed by 13 which increased total open position to 47
On 18 May HINDPETRO was trading at 358.90. The strike last trading price was 9.15, which was -2.85 lower than the previous day. The implied volatity was 40.22, the open interest changed by 7 which increased total open position to 34
On 15 May HINDPETRO was trading at 366.40. The strike last trading price was 12.3, which was -5.9 lower than the previous day. The implied volatity was 39.47, the open interest changed by 7 which increased total open position to 30
On 14 May HINDPETRO was trading at 377.55. The strike last trading price was 18.2, which was -5.35 lower than the previous day. The implied volatity was 40.42, the open interest changed by 10 which increased total open position to 23
On 13 May HINDPETRO was trading at 390.10. The strike last trading price was 23.55, which was 10.55 higher than the previous day. The implied volatity was 0, the open interest changed by 3 which increased total open position to 13
On 12 May HINDPETRO was trading at 369.90. The strike last trading price was 13, which was -9.4 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 10
On 11 May HINDPETRO was trading at 377.80. The strike last trading price was 22.4, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 10
On 8 May HINDPETRO was trading at 387.00. The strike last trading price was 22.4, which was -7.55 lower than the previous day. The implied volatity was 38.85, the open interest changed by 3 which increased total open position to 9
On 7 May HINDPETRO was trading at 396.50. The strike last trading price was 29.95, which was -2.1 lower than the previous day. The implied volatity was 39.74, the open interest changed by 0 which decreased total open position to 6
On 6 May HINDPETRO was trading at 399.20. The strike last trading price was 32.05, which was 16.6 higher than the previous day. The implied volatity was 38.32, the open interest changed by 1 which increased total open position to 10
On 5 May HINDPETRO was trading at 373.90. The strike last trading price was 15.45, which was -5.5 lower than the previous day. The implied volatity was 36.82, the open interest changed by 5 which increased total open position to 9
On 4 May HINDPETRO was trading at 373.85. The strike last trading price was 20.95, which was 0 lower than the previous day. The implied volatity was 42.05, the open interest changed by 0 which decreased total open position to 1
On 30 Apr HINDPETRO was trading at 374.55. The strike last trading price was 20.95, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 29 Apr HINDPETRO was trading at 380.60. The strike last trading price was 20.95, which was -4.05 lower than the previous day. The implied volatity was 37.48, the open interest changed by 0 which decreased total open position to 1
On 28 Apr HINDPETRO was trading at 380.05. The strike last trading price was 20.95, which was 8.55 higher than the previous day. The implied volatity was 37.48, the open interest changed by 0 which decreased total open position to 0
On 27 Apr HINDPETRO was trading at 380.90. 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 24 Apr HINDPETRO was trading at 373.50. 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 23 Apr HINDPETRO was trading at 376.90. 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 22 Apr HINDPETRO was trading at 382.55. 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 13 Apr HINDPETRO was trading at 349.40. 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 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 2.91, 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 0, which was 0 lower than the previous day. The implied volatity was 3.92, 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 0, which was 0 lower than the previous day. The implied volatity was 4.64, the open interest changed by 0 which decreased total open position to 0
| HINDPETRO 30-Jun-2026 (21d) 390 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.69
Vega: 0
Theta: -0.21
Gamma: 0.01148
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 8 Jun | 372.75 | 22.65 | 9.3 (69.66%) | 33.54 | 132 | -10 | 281 |
| 5 Jun | 385.05 | 13.4 | 0.3 (2.29%) | 28.44 | 334 | -17 | 290 |
| 4 Jun | 387.00 | 13.25 | -2.3 (-14.79%) | 30.48 | 382 | -37 | 308 |
| 3 Jun | 384.10 | 16 | 0.8 (5.26%) | 31.18 | 271 | -43 | 348 |
| 2 Jun | 383.75 | 14.7 | 0.75 (5.38%) | 28.73 | 483 | 11 | 391 |
| 1 Jun | 388.60 | 13.5 | 2.1 (18.42%) | 31.27 | 549 | 136 | 382 |
| 29 May | 393.85 | 12.4 | 3.7 (42.53%) | 32.12 | 306 | 24 | 231 |
| 27 May | 402.90 | 8.4 | -2.75 (-24.66%) | 30.77 | 487 | 5 | 209 |
| 26 May | 398.00 | 10.95 | -0.15 (-1.35%) | 32.12 | 290 | 66 | 204 |
| 25 May | 403.35 | 11.15 | -5.85 (-34.41%) | 35.9 | 297 | 22 | 137 |
| 22 May | 389.65 | 17.3 | -0.7 (-3.89%) | 36.08 | 117 | 39 | 115 |
| 21 May | 388.80 | 17.8 | -3.9 (-17.97%) | 35.4 | 91 | 46 | 72 |
| 20 May | 382.75 | 21.2 | -7.05 (-24.96%) | 36.41 | 9 | 6 | 25 |
| 19 May | 371.00 | 28.25 | -10 (-26.14%) | 36.81 | 7 | 1 | 18 |
| 18 May | 358.90 | 38.25 | 5.95 (18.42%) | 38.3 | 2 | 1 | 16 |
| 15 May | 366.40 | 32.3 | 11.8 (57.56%) | 38.69 | 11 | 3 | 14 |
| 14 May | 377.55 | 20.5 | 0 (0.00%) | 0 | 0 | 0 | 11 |
| 13 May | 390.10 | 20.5 | -7.1 (-25.72%) | 0 | 7 | 1 | 10 |
| 12 May | 369.90 | 27.6 | 7.05 (34.31%) | 0 | 1 | 0 | 9 |
| 11 May | 377.80 | 20.55 | 0 (0.00%) | 0 | 0 | 0 | 9 |
| 8 May | 387.00 | 20.55 | 1.9 (10.19%) | 36.13 | 7 | 6 | 8 |
| 7 May | 396.50 | 18.65 | 1.15 (6.57%) | 36.77 | 2 | 0 | 2 |
| 6 May | 399.20 | 17.5 | -12.45 (-41.57%) | 37.66 | 1 | 0 | 1 |
| 5 May | 373.90 | 29.95 | -30.05 (-50.08%) | 40.11 | 1 | 0 | 0 |
| 4 May | 373.85 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 374.55 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 380.60 | 0 | 0 | - | 0 | 0 | 0 |
| 28 Apr | 380.05 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Apr | 380.90 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Apr | 373.50 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 376.90 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 382.55 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 349.40 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 360.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 358.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 364.25 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Hindustan Petroleum Corp - strike price 390 expiring on 30JUN2026
Delta for 390 PE is -0.69
Historical price for 390 PE is as follows
On 8 Jun HINDPETRO was trading at 372.75. The strike last trading price was 22.65, which was 9.3 higher than the previous day. The implied volatity was 33.54, the open interest changed by -10 which decreased total open position to 281
On 5 Jun HINDPETRO was trading at 385.05. The strike last trading price was 13.4, which was 0.3 higher than the previous day. The implied volatity was 28.44, the open interest changed by -17 which decreased total open position to 290
On 4 Jun HINDPETRO was trading at 387.00. The strike last trading price was 13.25, which was -2.3 lower than the previous day. The implied volatity was 30.48, the open interest changed by -37 which decreased total open position to 308
On 3 Jun HINDPETRO was trading at 384.10. The strike last trading price was 16, which was 0.8 higher than the previous day. The implied volatity was 31.18, the open interest changed by -43 which decreased total open position to 348
On 2 Jun HINDPETRO was trading at 383.75. The strike last trading price was 14.7, which was 0.75 higher than the previous day. The implied volatity was 28.73, the open interest changed by 11 which increased total open position to 391
On 1 Jun HINDPETRO was trading at 388.60. The strike last trading price was 13.5, which was 2.1 higher than the previous day. The implied volatity was 31.27, the open interest changed by 136 which increased total open position to 382
On 29 May HINDPETRO was trading at 393.85. The strike last trading price was 12.4, which was 3.7 higher than the previous day. The implied volatity was 32.12, the open interest changed by 24 which increased total open position to 231
On 27 May HINDPETRO was trading at 402.90. The strike last trading price was 8.4, which was -2.75 lower than the previous day. The implied volatity was 30.77, the open interest changed by 5 which increased total open position to 209
On 26 May HINDPETRO was trading at 398.00. The strike last trading price was 10.95, which was -0.15 lower than the previous day. The implied volatity was 32.12, the open interest changed by 66 which increased total open position to 204
On 25 May HINDPETRO was trading at 403.35. The strike last trading price was 11.15, which was -5.85 lower than the previous day. The implied volatity was 35.9, the open interest changed by 22 which increased total open position to 137
On 22 May HINDPETRO was trading at 389.65. The strike last trading price was 17.3, which was -0.7 lower than the previous day. The implied volatity was 36.08, the open interest changed by 39 which increased total open position to 115
On 21 May HINDPETRO was trading at 388.80. The strike last trading price was 17.8, which was -3.9 lower than the previous day. The implied volatity was 35.4, the open interest changed by 46 which increased total open position to 72
On 20 May HINDPETRO was trading at 382.75. The strike last trading price was 21.2, which was -7.05 lower than the previous day. The implied volatity was 36.41, the open interest changed by 6 which increased total open position to 25
On 19 May HINDPETRO was trading at 371.00. The strike last trading price was 28.25, which was -10 lower than the previous day. The implied volatity was 36.81, the open interest changed by 1 which increased total open position to 18
On 18 May HINDPETRO was trading at 358.90. The strike last trading price was 38.25, which was 5.95 higher than the previous day. The implied volatity was 38.3, the open interest changed by 1 which increased total open position to 16
On 15 May HINDPETRO was trading at 366.40. The strike last trading price was 32.3, which was 11.8 higher than the previous day. The implied volatity was 38.69, the open interest changed by 3 which increased total open position to 14
On 14 May HINDPETRO was trading at 377.55. The strike last trading price was 20.5, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 11
On 13 May HINDPETRO was trading at 390.10. The strike last trading price was 20.5, which was -7.1 lower than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 10
On 12 May HINDPETRO was trading at 369.90. The strike last trading price was 27.6, which was 7.05 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 9
On 11 May HINDPETRO was trading at 377.80. The strike last trading price was 20.55, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 9
On 8 May HINDPETRO was trading at 387.00. The strike last trading price was 20.55, which was 1.9 higher than the previous day. The implied volatity was 36.13, the open interest changed by 6 which increased total open position to 8
On 7 May HINDPETRO was trading at 396.50. The strike last trading price was 18.65, which was 1.15 higher than the previous day. The implied volatity was 36.77, the open interest changed by 0 which decreased total open position to 2
On 6 May HINDPETRO was trading at 399.20. The strike last trading price was 17.5, which was -12.45 lower than the previous day. The implied volatity was 37.66, the open interest changed by 0 which decreased total open position to 1
On 5 May HINDPETRO was trading at 373.90. The strike last trading price was 29.95, which was -30.05 lower than the previous day. The implied volatity was 40.11, the open interest changed by 0 which decreased total open position to 0
On 4 May HINDPETRO was trading at 373.85. 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 30 Apr HINDPETRO was trading at 374.55. 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 29 Apr HINDPETRO was trading at 380.60. 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 28 Apr HINDPETRO was trading at 380.05. 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
On 27 Apr HINDPETRO was trading at 380.90. 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 24 Apr HINDPETRO was trading at 373.50. 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 23 Apr HINDPETRO was trading at 376.90. 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 22 Apr HINDPETRO was trading at 382.55. 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 13 Apr HINDPETRO was trading at 349.40. 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 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 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 8 Apr HINDPETRO was trading at 364.25. 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
