HINDPETRO
Hindustan Petroleum Corp
Historical option data for HINDPETRO
13 Mar 2026 04:10 PM IST
| HINDPETRO 30-MAR-2026 395 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.26
Vega: 0.26
Theta: -0.35
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 Mar | 368.75 | 5.25 | -4.9 | 42.88 | 410 | 26 | 194 | |||||||||
| 12 Mar | 384.35 | 10.1 | -0.95 | 40.93 | 697 | 4 | 169 | |||||||||
| 11 Mar | 384.25 | 10.5 | -2.1 | 41.99 | 489 | 15 | 166 | |||||||||
| 10 Mar | 387.35 | 12.75 | -1.45 | 40.38 | 464 | 23 | 161 | |||||||||
| 9 Mar | 384.55 | 14.5 | -7.7 | 50.35 | 873 | 115 | 136 | |||||||||
| 6 Mar | 404.95 | 22.8 | -6.2 | 38.12 | 57 | 5 | 23 | |||||||||
| 5 Mar | 418.40 | 29.3 | 6.5 | 32.48 | 173 | -9 | 20 | |||||||||
| 4 Mar | 401.45 | 22.85 | -19.65 | 41.74 | 65 | 30 | 30 | |||||||||
| 2 Mar | 424.50 | 42.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 438.75 | 42.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 444.00 | 42.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 436.70 | 42.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 447.05 | 42.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 438.50 | 42.5 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 20 Feb | 430.90 | 42.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 434.35 | 42.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 457.05 | 42.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 454.25 | 42.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 452.05 | 42.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 450.20 | 42.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 452.35 | 42.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 461.75 | 42.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 461.25 | 42.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 463.65 | 42.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 463.15 | 42.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 458.85 | 42.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 458.85 | 42.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 450.70 | 42.5 | 0 | - | 0 | 0 | 0 | |||||||||
For Hindustan Petroleum Corp - strike price 395 expiring on 30MAR2026
Delta for 395 CE is 0.26
Historical price for 395 CE is as follows
On 13 Mar HINDPETRO was trading at 368.75. The strike last trading price was 5.25, which was -4.9 lower than the previous day. The implied volatity was 42.88, the open interest changed by 26 which increased total open position to 194
On 12 Mar HINDPETRO was trading at 384.35. The strike last trading price was 10.1, which was -0.95 lower than the previous day. The implied volatity was 40.93, the open interest changed by 4 which increased total open position to 169
On 11 Mar HINDPETRO was trading at 384.25. The strike last trading price was 10.5, which was -2.1 lower than the previous day. The implied volatity was 41.99, the open interest changed by 15 which increased total open position to 166
On 10 Mar HINDPETRO was trading at 387.35. The strike last trading price was 12.75, which was -1.45 lower than the previous day. The implied volatity was 40.38, the open interest changed by 23 which increased total open position to 161
On 9 Mar HINDPETRO was trading at 384.55. The strike last trading price was 14.5, which was -7.7 lower than the previous day. The implied volatity was 50.35, the open interest changed by 115 which increased total open position to 136
On 6 Mar HINDPETRO was trading at 404.95. The strike last trading price was 22.8, which was -6.2 lower than the previous day. The implied volatity was 38.12, the open interest changed by 5 which increased total open position to 23
On 5 Mar HINDPETRO was trading at 418.40. The strike last trading price was 29.3, which was 6.5 higher than the previous day. The implied volatity was 32.48, the open interest changed by -9 which decreased total open position to 20
On 4 Mar HINDPETRO was trading at 401.45. The strike last trading price was 22.85, which was -19.65 lower than the previous day. The implied volatity was 41.74, the open interest changed by 30 which increased total open position to 30
On 2 Mar HINDPETRO was trading at 424.50. The strike last trading price was 42.5, 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 Feb HINDPETRO was trading at 438.75. The strike last trading price was 42.5, 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 26 Feb HINDPETRO was trading at 444.00. The strike last trading price was 42.5, 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 Feb HINDPETRO was trading at 436.70. The strike last trading price was 42.5, 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 Feb HINDPETRO was trading at 447.05. The strike last trading price was 42.5, 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 Feb HINDPETRO was trading at 438.50. The strike last trading price was 42.5, 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 Feb HINDPETRO was trading at 430.90. The strike last trading price was 42.5, 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 Feb HINDPETRO was trading at 434.35. The strike last trading price was 42.5, 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 Feb HINDPETRO was trading at 457.05. The strike last trading price was 42.5, 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 Feb HINDPETRO was trading at 454.25. The strike last trading price was 42.5, 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 Feb HINDPETRO was trading at 452.05. The strike last trading price was 42.5, 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 Feb HINDPETRO was trading at 450.20. The strike last trading price was 42.5, 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 12 Feb HINDPETRO was trading at 452.35. The strike last trading price was 42.5, 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 11 Feb HINDPETRO was trading at 461.75. The strike last trading price was 42.5, 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 Feb HINDPETRO was trading at 461.25. The strike last trading price was 42.5, 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 Feb HINDPETRO was trading at 463.65. The strike last trading price was 42.5, 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 Feb HINDPETRO was trading at 463.15. The strike last trading price was 42.5, 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 Feb HINDPETRO was trading at 458.85. The strike last trading price was 42.5, 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 Feb HINDPETRO was trading at 458.85. The strike last trading price was 42.5, 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 3 Feb HINDPETRO was trading at 450.70. The strike last trading price was 42.5, 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 30MAR2026 395 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.7
Vega: 0.28
Theta: -0.32
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 Mar | 368.75 | 30.8 | 8.8 | 49.33 | 30 | -3 | 161 |
| 12 Mar | 384.35 | 22.2 | 0.15 | 50.61 | 212 | 16 | 164 |
| 11 Mar | 384.25 | 23 | 3.3 | 50.3 | 401 | 57 | 149 |
| 10 Mar | 387.35 | 18.95 | -4.05 | 46.05 | 379 | -17 | 92 |
| 9 Mar | 384.55 | 23.75 | 10.9 | 52.31 | 458 | 5 | 109 |
| 6 Mar | 404.95 | 12.05 | 4.6 | 43.49 | 314 | 8 | 102 |
| 5 Mar | 418.40 | 7.9 | -6.85 | 41.39 | 556 | 19 | 91 |
| 4 Mar | 401.45 | 15.5 | 9.4 | 47.19 | 344 | 7 | 71 |
| 2 Mar | 424.50 | 6.1 | 3.4 | 40.09 | 121 | 26 | 64 |
| 27 Feb | 438.75 | 2.7 | 0.35 | 34.4 | 5 | 2 | 37 |
| 26 Feb | 444.00 | 2.3 | -1.1 | 34.77 | 21 | -7 | 36 |
| 25 Feb | 436.70 | 3.25 | 0.85 | 34.93 | 103 | 39 | 43 |
| 24 Feb | 447.05 | 2.15 | -2.95 | 34.64 | 10 | 3 | 5 |
| 23 Feb | 438.50 | 5.1 | -8.95 | - | 0 | 0 | 2 |
| 20 Feb | 430.90 | 5.1 | -8.95 | 35.43 | 3 | 1 | 1 |
| 19 Feb | 434.35 | 14.05 | 0 | 8.88 | 0 | 0 | 0 |
| 18 Feb | 457.05 | 14.05 | 0 | 13.34 | 0 | 0 | 0 |
| 17 Feb | 454.25 | 14.05 | 0 | 12.87 | 0 | 0 | 0 |
| 16 Feb | 452.05 | 14.05 | 0 | 11.45 | 0 | 0 | 0 |
| 13 Feb | 450.20 | 14.05 | 0 | 11.08 | 0 | 0 | 0 |
| 12 Feb | 452.35 | 14.05 | 0 | 11.24 | 0 | 0 | 0 |
| 11 Feb | 461.75 | 14.05 | 0 | 13.21 | 0 | 0 | 0 |
| 10 Feb | 461.25 | 14.05 | 0 | 12.02 | 0 | 0 | 0 |
| 9 Feb | 463.65 | 14.05 | 0 | 13.2 | 0 | 0 | 0 |
| 6 Feb | 463.15 | 14.05 | 0 | 12.12 | 0 | 0 | 0 |
| 5 Feb | 458.85 | 14.05 | 0 | 11.62 | 0 | 0 | 0 |
| 4 Feb | 458.85 | 14.05 | 0 | 11.71 | 0 | 0 | 0 |
| 3 Feb | 450.70 | 14.05 | 0 | 10.28 | 0 | 0 | 0 |
For Hindustan Petroleum Corp - strike price 395 expiring on 30MAR2026
Delta for 395 PE is -0.7
Historical price for 395 PE is as follows
On 13 Mar HINDPETRO was trading at 368.75. The strike last trading price was 30.8, which was 8.8 higher than the previous day. The implied volatity was 49.33, the open interest changed by -3 which decreased total open position to 161
On 12 Mar HINDPETRO was trading at 384.35. The strike last trading price was 22.2, which was 0.15 higher than the previous day. The implied volatity was 50.61, the open interest changed by 16 which increased total open position to 164
On 11 Mar HINDPETRO was trading at 384.25. The strike last trading price was 23, which was 3.3 higher than the previous day. The implied volatity was 50.3, the open interest changed by 57 which increased total open position to 149
On 10 Mar HINDPETRO was trading at 387.35. The strike last trading price was 18.95, which was -4.05 lower than the previous day. The implied volatity was 46.05, the open interest changed by -17 which decreased total open position to 92
On 9 Mar HINDPETRO was trading at 384.55. The strike last trading price was 23.75, which was 10.9 higher than the previous day. The implied volatity was 52.31, the open interest changed by 5 which increased total open position to 109
On 6 Mar HINDPETRO was trading at 404.95. The strike last trading price was 12.05, which was 4.6 higher than the previous day. The implied volatity was 43.49, the open interest changed by 8 which increased total open position to 102
On 5 Mar HINDPETRO was trading at 418.40. The strike last trading price was 7.9, which was -6.85 lower than the previous day. The implied volatity was 41.39, the open interest changed by 19 which increased total open position to 91
On 4 Mar HINDPETRO was trading at 401.45. The strike last trading price was 15.5, which was 9.4 higher than the previous day. The implied volatity was 47.19, the open interest changed by 7 which increased total open position to 71
On 2 Mar HINDPETRO was trading at 424.50. The strike last trading price was 6.1, which was 3.4 higher than the previous day. The implied volatity was 40.09, the open interest changed by 26 which increased total open position to 64
On 27 Feb HINDPETRO was trading at 438.75. The strike last trading price was 2.7, which was 0.35 higher than the previous day. The implied volatity was 34.4, the open interest changed by 2 which increased total open position to 37
On 26 Feb HINDPETRO was trading at 444.00. The strike last trading price was 2.3, which was -1.1 lower than the previous day. The implied volatity was 34.77, the open interest changed by -7 which decreased total open position to 36
On 25 Feb HINDPETRO was trading at 436.70. The strike last trading price was 3.25, which was 0.85 higher than the previous day. The implied volatity was 34.93, the open interest changed by 39 which increased total open position to 43
On 24 Feb HINDPETRO was trading at 447.05. The strike last trading price was 2.15, which was -2.95 lower than the previous day. The implied volatity was 34.64, the open interest changed by 3 which increased total open position to 5
On 23 Feb HINDPETRO was trading at 438.50. The strike last trading price was 5.1, which was -8.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Feb HINDPETRO was trading at 430.90. The strike last trading price was 5.1, which was -8.95 lower than the previous day. The implied volatity was 35.43, the open interest changed by 1 which increased total open position to 1
On 19 Feb HINDPETRO was trading at 434.35. The strike last trading price was 14.05, which was 0 lower than the previous day. The implied volatity was 8.88, the open interest changed by 0 which decreased total open position to 0
On 18 Feb HINDPETRO was trading at 457.05. The strike last trading price was 14.05, which was 0 lower than the previous day. The implied volatity was 13.34, 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 14.05, which was 0 lower than the previous day. The implied volatity was 12.87, 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 14.05, which was 0 lower than the previous day. The implied volatity was 11.45, 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 14.05, which was 0 lower than the previous day. The implied volatity was 11.08, 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 14.05, which was 0 lower than the previous day. The implied volatity was 11.24, 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 14.05, which was 0 lower than the previous day. The implied volatity was 13.21, 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 14.05, which was 0 lower than the previous day. The implied volatity was 12.02, 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 14.05, which was 0 lower than the previous day. The implied volatity was 13.2, 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 14.05, which was 0 lower than the previous day. The implied volatity was 12.12, 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 14.05, which was 0 lower than the previous day. The implied volatity was 11.62, 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 14.05, which was 0 lower than the previous day. The implied volatity was 11.71, 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 14.05, which was 0 lower than the previous day. The implied volatity was 10.28, the open interest changed by 0 which decreased total open position to 0
