Historical option data for HINDPETRO
17 Jun 2026 10:52 AM IST
| HINDPETRO 30-Jun-2026 (13d) 395 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.67
Vega: 0
Theta: -0.38
Gamma: 0.01334
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 17 Jun | 404.80 | 17 | 2 (13.33%) | 34.77 | 138 | 8 | 210 | |||||||||
| 16 Jun | 401.80 | 14.5 | -0.7 (-4.61%) | 33.32 | 238 | -7 | 202 | |||||||||
| 15 Jun | 401.65 | 15.4 | 5.55 (56.35%) | 34.38 | 299 | -14 | 208 | |||||||||
| 12 Jun | 388.90 | 10.25 | 7.15 (230.65%) | 34.95 | 1,456 | 1 | 218 | |||||||||
| 11 Jun | 365.70 | 3.2 | -1.7 (-34.69%) | 36.1 | 163 | -7 | 217 | |||||||||
| 10 Jun | 374.40 | 4.8 | -2.7 (-36.00%) | 33.39 | 200 | 58 | 224 | |||||||||
| 9 Jun | 382.00 | 7.2 | 2.1 (41.18%) | 32.56 | 218 | 44 | 167 | |||||||||
| 8 Jun | 372.75 | 4.85 | -4.85 (-50.00%) | 34.1 | 131 | 12 | 122 | |||||||||
| 5 Jun | 385.05 | 9.6 | -1.55 (-13.90%) | 32.56 | 308 | -11 | 110 | |||||||||
| 4 Jun | 387.00 | 11.3 | 1.4 (14.14%) | 33.64 | 170 | 1 | 122 | |||||||||
| 3 Jun | 384.10 | 9.55 | -0.9 (-8.61%) | 33.77 | 138 | 10 | 122 | |||||||||
| 2 Jun | 383.75 | 10.25 | -2.25 (-18.00%) | 33.67 | 142 | 8 | 113 | |||||||||
| 1 Jun | 388.60 | 12.8 | -4.4 (-25.58%) | 33.87 | 281 | 15 | 108 | |||||||||
| 29 May | 393.85 | 15.9 | -5.85 (-26.90%) | 35.39 | 253 | 45 | 93 | |||||||||
| 27 May | 402.90 | 22.2 | 3.05 (15.93%) | 33.93 | 369 | 11 | 50 | |||||||||
| 26 May | 398.00 | 19.35 | -5.75 (-22.91%) | 33.41 | 33 | -2 | 39 | |||||||||
| 25 May | 403.35 | 25.2 | 8.15 (47.80%) | 38.68 | 44 | -4 | 40 | |||||||||
| 22 May | 389.65 | 17.05 | 0.2 (1.19%) | 36.85 | 39 | 29 | 42 | |||||||||
| 21 May | 388.80 | 16.7 | 4.45 (36.33%) | 35.8 | 9 | 7 | 14 | |||||||||
| 20 May | 382.75 | 12.25 | -10.75 (-46.74%) | 31.88 | 7 | 6 | 6 | |||||||||
| 19 May | 371.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 May | 358.90 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 366.40 | 0 | -22.85 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 377.55 | 0 | -22.85 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 390.10 | 0 | -22.85 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 369.90 | 0 | -22.85 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 377.80 | 0 | -22.85 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 387.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 396.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 399.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 373.90 | 0 | 0 | - | 0 | 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 | |||||||||
For Hindustan Petroleum Corp - strike price 395 expiring on 30JUN2026
Delta for 395 CE is 0.67
Historical price for 395 CE is as follows
On 17 Jun HINDPETRO was trading at 404.80. The strike last trading price was 17, which was 2 higher than the previous day. The implied volatity was 34.77, the open interest changed by 8 which increased total open position to 210
On 16 Jun HINDPETRO was trading at 401.80. The strike last trading price was 14.5, which was -0.7 lower than the previous day. The implied volatity was 33.32, the open interest changed by -7 which decreased total open position to 202
On 15 Jun HINDPETRO was trading at 401.65. The strike last trading price was 15.4, which was 5.55 higher than the previous day. The implied volatity was 34.38, the open interest changed by -14 which decreased total open position to 208
On 12 Jun HINDPETRO was trading at 388.90. The strike last trading price was 10.25, which was 7.15 higher than the previous day. The implied volatity was 34.95, the open interest changed by 1 which increased total open position to 218
On 11 Jun HINDPETRO was trading at 365.70. The strike last trading price was 3.2, which was -1.7 lower than the previous day. The implied volatity was 36.1, the open interest changed by -7 which decreased total open position to 217
On 10 Jun HINDPETRO was trading at 374.40. The strike last trading price was 4.8, which was -2.7 lower than the previous day. The implied volatity was 33.39, the open interest changed by 58 which increased total open position to 224
On 9 Jun HINDPETRO was trading at 382.00. The strike last trading price was 7.2, which was 2.1 higher than the previous day. The implied volatity was 32.56, the open interest changed by 44 which increased total open position to 167
On 8 Jun HINDPETRO was trading at 372.75. The strike last trading price was 4.85, which was -4.85 lower than the previous day. The implied volatity was 34.1, the open interest changed by 12 which increased total open position to 122
On 5 Jun HINDPETRO was trading at 385.05. The strike last trading price was 9.6, which was -1.55 lower than the previous day. The implied volatity was 32.56, the open interest changed by -11 which decreased total open position to 110
On 4 Jun HINDPETRO was trading at 387.00. The strike last trading price was 11.3, which was 1.4 higher than the previous day. The implied volatity was 33.64, the open interest changed by 1 which increased total open position to 122
On 3 Jun HINDPETRO was trading at 384.10. The strike last trading price was 9.55, which was -0.9 lower than the previous day. The implied volatity was 33.77, the open interest changed by 10 which increased total open position to 122
On 2 Jun HINDPETRO was trading at 383.75. The strike last trading price was 10.25, which was -2.25 lower than the previous day. The implied volatity was 33.67, the open interest changed by 8 which increased total open position to 113
On 1 Jun HINDPETRO was trading at 388.60. The strike last trading price was 12.8, which was -4.4 lower than the previous day. The implied volatity was 33.87, the open interest changed by 15 which increased total open position to 108
On 29 May HINDPETRO was trading at 393.85. The strike last trading price was 15.9, which was -5.85 lower than the previous day. The implied volatity was 35.39, the open interest changed by 45 which increased total open position to 93
On 27 May HINDPETRO was trading at 402.90. The strike last trading price was 22.2, which was 3.05 higher than the previous day. The implied volatity was 33.93, the open interest changed by 11 which increased total open position to 50
On 26 May HINDPETRO was trading at 398.00. The strike last trading price was 19.35, which was -5.75 lower than the previous day. The implied volatity was 33.41, the open interest changed by -2 which decreased total open position to 39
On 25 May HINDPETRO was trading at 403.35. The strike last trading price was 25.2, which was 8.15 higher than the previous day. The implied volatity was 38.68, the open interest changed by -4 which decreased total open position to 40
On 22 May HINDPETRO was trading at 389.65. The strike last trading price was 17.05, which was 0.2 higher than the previous day. The implied volatity was 36.85, the open interest changed by 29 which increased total open position to 42
On 21 May HINDPETRO was trading at 388.80. The strike last trading price was 16.7, which was 4.45 higher than the previous day. The implied volatity was 35.8, the open interest changed by 7 which increased total open position to 14
On 20 May HINDPETRO was trading at 382.75. The strike last trading price was 12.25, which was -10.75 lower than the previous day. The implied volatity was 31.88, the open interest changed by 6 which increased total open position to 6
On 19 May HINDPETRO was trading at 371.00. 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 18 May HINDPETRO was trading at 358.90. 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 15 May HINDPETRO was trading at 366.40. The strike last trading price was 0, which was -22.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May HINDPETRO was trading at 377.55. The strike last trading price was 0, which was -22.85 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May HINDPETRO was trading at 390.10. The strike last trading price was 0, which was -22.85 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May HINDPETRO was trading at 369.90. The strike last trading price was 0, which was -22.85 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May HINDPETRO was trading at 377.80. The strike last trading price was 0, which was -22.85 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May HINDPETRO was trading at 387.00. 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 7 May HINDPETRO was trading at 396.50. 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 6 May HINDPETRO was trading at 399.20. 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 5 May HINDPETRO was trading at 373.90. 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 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
| HINDPETRO 30-Jun-2026 (13d) 395 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.31
Vega: 0
Theta: -0.29
Gamma: 0.0144
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 17 Jun | 404.80 | 5.15 | -0.85 (-14.17%) | 31.57 | 180 | 5 | 363 |
| 16 Jun | 401.80 | 6.35 | -1.65 (-20.63%) | 30.35 | 369 | 17 | 358 |
| 15 Jun | 401.65 | 7.6 | -6.5 (-46.10%) | 34.38 | 354 | 4 | 344 |
| 12 Jun | 388.90 | 13.85 | -16.7 (-54.66%) | 33.19 | 388 | 129 | 329 |
| 11 Jun | 365.70 | 30.65 | 7.35 (31.55%) | 31.76 | 11 | -2 | 197 |
| 10 Jun | 374.40 | 23.25 | 5.4 (30.25%) | 30.61 | 62 | 1 | 200 |
| 9 Jun | 382.00 | 17.95 | -5.35 (-22.96%) | 29.71 | 70 | 20 | 199 |
| 8 Jun | 372.75 | 23.3 | 6.9 (42.07%) | 32.97 | 41 | -7 | 169 |
| 5 Jun | 385.05 | 16.4 | 0.4 (2.50%) | 28.29 | 99 | 25 | 176 |
| 4 Jun | 387.00 | 15.9 | -2.6 (-14.05%) | 30.05 | 40 | -6 | 152 |
| 3 Jun | 384.10 | 19.35 | 1.3 (7.20%) | 31.35 | 67 | -5 | 157 |
| 2 Jun | 383.75 | 17.7 | 1.3 (7.93%) | 28.26 | 83 | 1 | 162 |
| 1 Jun | 388.60 | 15.8 | 2.3 (17.04%) | 30.61 | 261 | -25 | 165 |
| 29 May | 393.85 | 14.75 | 4.15 (39.15%) | 30.38 | 220 | 15 | 182 |
| 27 May | 402.90 | 10.15 | -3.15 (-23.68%) | 30.04 | 399 | 17 | 167 |
| 26 May | 398.00 | 13 | -0.1 (-0.76%) | 31.86 | 134 | -13 | 150 |
| 25 May | 403.35 | 13.05 | -6.95 (-34.75%) | 35.21 | 210 | 121 | 164 |
| 22 May | 389.65 | 19.85 | -0.15 (-0.75%) | 36.35 | 126 | 37 | 43 |
| 21 May | 388.80 | 20.45 | -10.55 (-34.03%) | 35.98 | 1 | 0 | 5 |
| 20 May | 382.75 | 31 | 0 (0.00%) | 35.28 | 0 | 0 | 5 |
| 19 May | 371.00 | 31 | -5 (-13.89%) | 35.28 | 1 | 0 | 4 |
| 18 May | 358.90 | 36 | 0 (0.00%) | - | 0 | 0 | 4 |
| 15 May | 366.40 | 36 | 7.5 (26.32%) | 37.78 | 2 | 1 | 3 |
| 14 May | 377.55 | 28.5 | 0 (0.00%) | 0 | 0 | 0 | 2 |
| 13 May | 390.10 | 28.5 | -5.35 (-15.81%) | 49.16 | 2 | 2 | 2 |
| 12 May | 369.90 | 0 | -33.85 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 377.80 | 0 | -33.85 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 387.00 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 396.50 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 399.20 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 373.90 | 0 | 0 | - | 0 | 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 |
For Hindustan Petroleum Corp - strike price 395 expiring on 30JUN2026
Delta for 395 PE is -0.31
Historical price for 395 PE is as follows
On 17 Jun HINDPETRO was trading at 404.80. The strike last trading price was 5.15, which was -0.85 lower than the previous day. The implied volatity was 31.57, the open interest changed by 5 which increased total open position to 363
On 16 Jun HINDPETRO was trading at 401.80. The strike last trading price was 6.35, which was -1.65 lower than the previous day. The implied volatity was 30.35, the open interest changed by 17 which increased total open position to 358
On 15 Jun HINDPETRO was trading at 401.65. The strike last trading price was 7.6, which was -6.5 lower than the previous day. The implied volatity was 34.38, the open interest changed by 4 which increased total open position to 344
On 12 Jun HINDPETRO was trading at 388.90. The strike last trading price was 13.85, which was -16.7 lower than the previous day. The implied volatity was 33.19, the open interest changed by 129 which increased total open position to 329
On 11 Jun HINDPETRO was trading at 365.70. The strike last trading price was 30.65, which was 7.35 higher than the previous day. The implied volatity was 31.76, the open interest changed by -2 which decreased total open position to 197
On 10 Jun HINDPETRO was trading at 374.40. The strike last trading price was 23.25, which was 5.4 higher than the previous day. The implied volatity was 30.61, the open interest changed by 1 which increased total open position to 200
On 9 Jun HINDPETRO was trading at 382.00. The strike last trading price was 17.95, which was -5.35 lower than the previous day. The implied volatity was 29.71, the open interest changed by 20 which increased total open position to 199
On 8 Jun HINDPETRO was trading at 372.75. The strike last trading price was 23.3, which was 6.9 higher than the previous day. The implied volatity was 32.97, the open interest changed by -7 which decreased total open position to 169
On 5 Jun HINDPETRO was trading at 385.05. The strike last trading price was 16.4, which was 0.4 higher than the previous day. The implied volatity was 28.29, the open interest changed by 25 which increased total open position to 176
On 4 Jun HINDPETRO was trading at 387.00. The strike last trading price was 15.9, which was -2.6 lower than the previous day. The implied volatity was 30.05, the open interest changed by -6 which decreased total open position to 152
On 3 Jun HINDPETRO was trading at 384.10. The strike last trading price was 19.35, which was 1.3 higher than the previous day. The implied volatity was 31.35, the open interest changed by -5 which decreased total open position to 157
On 2 Jun HINDPETRO was trading at 383.75. The strike last trading price was 17.7, which was 1.3 higher than the previous day. The implied volatity was 28.26, the open interest changed by 1 which increased total open position to 162
On 1 Jun HINDPETRO was trading at 388.60. The strike last trading price was 15.8, which was 2.3 higher than the previous day. The implied volatity was 30.61, the open interest changed by -25 which decreased total open position to 165
On 29 May HINDPETRO was trading at 393.85. The strike last trading price was 14.75, which was 4.15 higher than the previous day. The implied volatity was 30.38, the open interest changed by 15 which increased total open position to 182
On 27 May HINDPETRO was trading at 402.90. The strike last trading price was 10.15, which was -3.15 lower than the previous day. The implied volatity was 30.04, the open interest changed by 17 which increased total open position to 167
On 26 May HINDPETRO was trading at 398.00. The strike last trading price was 13, which was -0.1 lower than the previous day. The implied volatity was 31.86, the open interest changed by -13 which decreased total open position to 150
On 25 May HINDPETRO was trading at 403.35. The strike last trading price was 13.05, which was -6.95 lower than the previous day. The implied volatity was 35.21, the open interest changed by 121 which increased total open position to 164
On 22 May HINDPETRO was trading at 389.65. The strike last trading price was 19.85, which was -0.15 lower than the previous day. The implied volatity was 36.35, the open interest changed by 37 which increased total open position to 43
On 21 May HINDPETRO was trading at 388.80. The strike last trading price was 20.45, which was -10.55 lower than the previous day. The implied volatity was 35.98, the open interest changed by 0 which decreased total open position to 5
On 20 May HINDPETRO was trading at 382.75. The strike last trading price was 31, which was 0 lower than the previous day. The implied volatity was 35.28, the open interest changed by 0 which decreased total open position to 5
On 19 May HINDPETRO was trading at 371.00. The strike last trading price was 31, which was -5 lower than the previous day. The implied volatity was 35.28, the open interest changed by 0 which decreased total open position to 4
On 18 May HINDPETRO was trading at 358.90. The strike last trading price was 36, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 15 May HINDPETRO was trading at 366.40. The strike last trading price was 36, which was 7.5 higher than the previous day. The implied volatity was 37.78, the open interest changed by 1 which increased total open position to 3
On 14 May HINDPETRO was trading at 377.55. The strike last trading price was 28.5, 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 2
On 13 May HINDPETRO was trading at 390.10. The strike last trading price was 28.5, which was -5.35 lower than the previous day. The implied volatity was 49.16, the open interest changed by 2 which increased total open position to 2
On 12 May HINDPETRO was trading at 369.90. The strike last trading price was 0, which was -33.85 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May HINDPETRO was trading at 377.80. The strike last trading price was 0, which was -33.85 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May HINDPETRO was trading at 387.00. 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 7 May HINDPETRO was trading at 396.50. 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 6 May HINDPETRO was trading at 399.20. 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 5 May HINDPETRO was trading at 373.90. 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 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
