HINDPETRO
Hindustan Petroleum Corp
Historical option data for HINDPETRO
24 Apr 2026 01:34 PM IST
| HINDPETRO 28-Apr-2026 (4d) 400 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.07
Vega: 0
Theta: -0.28
Gamma: 0.00748
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 371.90 | 0.55 | -0.55 | 44.03 | 431 | -13 | 1,438 | |||||||||
| 23 Apr | 376.90 | 1.2 | -1.2500000000000002 | 41.23 | 1,286 | 81 | 1,445 | |||||||||
| 22 Apr | 382.55 | 2.3 | -1.1500000000000004 | 42.85 | 1,791 | -49 | 1,285 | |||||||||
| 21 Apr | 384.40 | 3.2 | -0.19999999999999973 | 40.25 | 1,847 | -335 | 1,335 | |||||||||
| 20 Apr | 379.50 | 3.3 | 0.9499999999999997 | 44.99 | 2,892 | 214 | 1,678 | |||||||||
| 17 Apr | 370.85 | 2.5 | 0.04999999999999982 | 41.25 | 791 | 66 | 1,464 | |||||||||
| 16 Apr | 370.25 | 2.5 | -0.04999999999999982 | 41.23 | 1,239 | 209 | 1,391 | |||||||||
| 15 Apr | 366.65 | 2.5 | 1.2 | 43.44 | 2,150 | 203 | 1,188 | |||||||||
| 13 Apr | 349.40 | 1.4 | -1.15 | 46.34 | 674 | 18 | 978 | |||||||||
| 10 Apr | 360.60 | 2.55 | 0.04999999999999982 | 41.7 | 719 | -16 | 949 | |||||||||
| 9 Apr | 358.00 | 2.4 | -1.45 | 41.66 | 1,102 | 67 | 967 | |||||||||
| 8 Apr | 364.25 | 3.9 | 2.8 | 41.92 | 3,703 | -250 | 900 | |||||||||
| 7 Apr | 331.40 | 1 | -0.55 | 49.05 | 438 | 73 | 1,144 | |||||||||
| 6 Apr | 328.05 | 1.55 | 0.1 | 53.32 | 254 | 46 | 1,068 | |||||||||
| 2 Apr | 326.00 | 1.45 | -0.6 | 49.61 | 464 | 81 | 1,006 | |||||||||
| 1 Apr | 335.55 | 2.1 | -0.2 | 47.66 | 722 | 104 | 923 | |||||||||
| 30 Mar | 335.40 | 2.35 | -1.85 | 47.1 | 588 | 153 | 836 | |||||||||
| 27 Mar | 340.90 | 4.15 | -0.5 | 49.64 | 588 | 48 | 695 | |||||||||
| 25 Mar | 344.00 | 4.85 | 1.45 | 47.32 | 864 | 249 | 646 | |||||||||
| 24 Mar | 336.80 | 3.4 | 1.15 | 46.89 | 423 | -88 | 395 | |||||||||
| 23 Mar | 319.15 | 2.3 | -0.9 | 49.48 | 414 | 82 | 483 | |||||||||
| 20 Mar | 336.30 | 3.4 | 0.55 | 42.57 | 561 | -87 | 400 | |||||||||
| 19 Mar | 324.80 | 3 | -1.5 | 46.85 | 316 | 73 | 469 | |||||||||
|
|
||||||||||||||||
| 18 Mar | 349.35 | 4.3 | -0.15 | 38.75 | 207 | 80 | 396 | |||||||||
| 17 Mar | 346.20 | 4.45 | -1.9 | 40.47 | 233 | 149 | 316 | |||||||||
| 16 Mar | 353.80 | 6.5 | -3.95 | 40 | 185 | 76 | 166 | |||||||||
| 13 Mar | 368.75 | 10.5 | -5 | 38.59 | 75 | 38 | 87 | |||||||||
| 12 Mar | 384.35 | 15.5 | -0.6 | 36.61 | 46 | 7 | 47 | |||||||||
| 11 Mar | 384.25 | 15.95 | -1.95 | 37.69 | 47 | -9 | 39 | |||||||||
| 10 Mar | 387.35 | 17.7 | -1.85 | 35.91 | 58 | 17 | 48 | |||||||||
| 9 Mar | 384.55 | 19.1 | -14.15 | 41.28 | 92 | 28 | 32 | |||||||||
| 6 Mar | 404.95 | 33.25 | 7 | - | 0 | 0 | 4 | |||||||||
| 5 Mar | 418.40 | 33.25 | 7 | 32 | 14 | 3 | 4 | |||||||||
| 4 Mar | 401.45 | 26.25 | -19.5 | 35.96 | 1 | 0 | 0 | |||||||||
| 2 Mar | 424.50 | 45.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 438.75 | 45.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 444.00 | 45.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 436.70 | 45.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 447.05 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 438.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 430.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 434.35 | - | - | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 457.05 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 454.25 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 452.05 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 450.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 452.35 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 461.75 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 461.25 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 463.65 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 463.15 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 458.85 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 458.85 | - | - | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 450.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 453.25 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 431.45 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 427.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 432.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Hindustan Petroleum Corp - strike price 400 expiring on 28APR2026
Delta for 400 CE is 0.07
Historical price for 400 CE is as follows
On 24 Apr HINDPETRO was trading at 371.90. The strike last trading price was 0.55, which was -0.55 lower than the previous day. The implied volatity was 44.03, the open interest changed by -13 which decreased total open position to 1438
On 23 Apr HINDPETRO was trading at 376.90. The strike last trading price was 1.2, which was -1.2500000000000002 lower than the previous day. The implied volatity was 41.23, the open interest changed by 81 which increased total open position to 1445
On 22 Apr HINDPETRO was trading at 382.55. The strike last trading price was 2.3, which was -1.1500000000000004 lower than the previous day. The implied volatity was 42.85, the open interest changed by -49 which decreased total open position to 1285
On 21 Apr HINDPETRO was trading at 384.40. The strike last trading price was 3.2, which was -0.19999999999999973 lower than the previous day. The implied volatity was 40.25, the open interest changed by -335 which decreased total open position to 1335
On 20 Apr HINDPETRO was trading at 379.50. The strike last trading price was 3.3, which was 0.9499999999999997 higher than the previous day. The implied volatity was 44.99, the open interest changed by 214 which increased total open position to 1678
On 17 Apr HINDPETRO was trading at 370.85. The strike last trading price was 2.5, which was 0.04999999999999982 higher than the previous day. The implied volatity was 41.25, the open interest changed by 66 which increased total open position to 1464
On 16 Apr HINDPETRO was trading at 370.25. The strike last trading price was 2.5, which was -0.04999999999999982 lower than the previous day. The implied volatity was 41.23, the open interest changed by 209 which increased total open position to 1391
On 15 Apr HINDPETRO was trading at 366.65. The strike last trading price was 2.5, which was 1.2 higher than the previous day. The implied volatity was 43.44, the open interest changed by 203 which increased total open position to 1188
On 13 Apr HINDPETRO was trading at 349.40. The strike last trading price was 1.4, which was -1.15 lower than the previous day. The implied volatity was 46.34, the open interest changed by 18 which increased total open position to 978
On 10 Apr HINDPETRO was trading at 360.60. The strike last trading price was 2.55, which was 0.04999999999999982 higher than the previous day. The implied volatity was 41.7, the open interest changed by -16 which decreased total open position to 949
On 9 Apr HINDPETRO was trading at 358.00. The strike last trading price was 2.4, which was -1.45 lower than the previous day. The implied volatity was 41.66, the open interest changed by 67 which increased total open position to 967
On 8 Apr HINDPETRO was trading at 364.25. The strike last trading price was 3.9, which was 2.8 higher than the previous day. The implied volatity was 41.92, the open interest changed by -250 which decreased total open position to 900
On 7 Apr HINDPETRO was trading at 331.40. The strike last trading price was 1, which was -0.55 lower than the previous day. The implied volatity was 49.05, the open interest changed by 73 which increased total open position to 1144
On 6 Apr HINDPETRO was trading at 328.05. The strike last trading price was 1.55, which was 0.1 higher than the previous day. The implied volatity was 53.32, the open interest changed by 46 which increased total open position to 1068
On 2 Apr HINDPETRO was trading at 326.00. The strike last trading price was 1.45, which was -0.6 lower than the previous day. The implied volatity was 49.61, the open interest changed by 81 which increased total open position to 1006
On 1 Apr HINDPETRO was trading at 335.55. The strike last trading price was 2.1, which was -0.2 lower than the previous day. The implied volatity was 47.66, the open interest changed by 104 which increased total open position to 923
On 30 Mar HINDPETRO was trading at 335.40. The strike last trading price was 2.35, which was -1.85 lower than the previous day. The implied volatity was 47.1, the open interest changed by 153 which increased total open position to 836
On 27 Mar HINDPETRO was trading at 340.90. The strike last trading price was 4.15, which was -0.5 lower than the previous day. The implied volatity was 49.64, the open interest changed by 48 which increased total open position to 695
On 25 Mar HINDPETRO was trading at 344.00. The strike last trading price was 4.85, which was 1.45 higher than the previous day. The implied volatity was 47.32, the open interest changed by 249 which increased total open position to 646
On 24 Mar HINDPETRO was trading at 336.80. The strike last trading price was 3.4, which was 1.15 higher than the previous day. The implied volatity was 46.89, the open interest changed by -88 which decreased total open position to 395
On 23 Mar HINDPETRO was trading at 319.15. The strike last trading price was 2.3, which was -0.9 lower than the previous day. The implied volatity was 49.48, the open interest changed by 82 which increased total open position to 483
On 20 Mar HINDPETRO was trading at 336.30. The strike last trading price was 3.4, which was 0.55 higher than the previous day. The implied volatity was 42.57, the open interest changed by -87 which decreased total open position to 400
On 19 Mar HINDPETRO was trading at 324.80. The strike last trading price was 3, which was -1.5 lower than the previous day. The implied volatity was 46.85, the open interest changed by 73 which increased total open position to 469
On 18 Mar HINDPETRO was trading at 349.35. The strike last trading price was 4.3, which was -0.15 lower than the previous day. The implied volatity was 38.75, the open interest changed by 80 which increased total open position to 396
On 17 Mar HINDPETRO was trading at 346.20. The strike last trading price was 4.45, which was -1.9 lower than the previous day. The implied volatity was 40.47, the open interest changed by 149 which increased total open position to 316
On 16 Mar HINDPETRO was trading at 353.80. The strike last trading price was 6.5, which was -3.95 lower than the previous day. The implied volatity was 40, the open interest changed by 76 which increased total open position to 166
On 13 Mar HINDPETRO was trading at 368.75. The strike last trading price was 10.5, which was -5 lower than the previous day. The implied volatity was 38.59, the open interest changed by 38 which increased total open position to 87
On 12 Mar HINDPETRO was trading at 384.35. The strike last trading price was 15.5, which was -0.6 lower than the previous day. The implied volatity was 36.61, the open interest changed by 7 which increased total open position to 47
On 11 Mar HINDPETRO was trading at 384.25. The strike last trading price was 15.95, which was -1.95 lower than the previous day. The implied volatity was 37.69, the open interest changed by -9 which decreased total open position to 39
On 10 Mar HINDPETRO was trading at 387.35. The strike last trading price was 17.7, which was -1.85 lower than the previous day. The implied volatity was 35.91, the open interest changed by 17 which increased total open position to 48
On 9 Mar HINDPETRO was trading at 384.55. The strike last trading price was 19.1, which was -14.15 lower than the previous day. The implied volatity was 41.28, the open interest changed by 28 which increased total open position to 32
On 6 Mar HINDPETRO was trading at 404.95. The strike last trading price was 33.25, which was 7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 5 Mar HINDPETRO was trading at 418.40. The strike last trading price was 33.25, which was 7 higher than the previous day. The implied volatity was 32, the open interest changed by 3 which increased total open position to 4
On 4 Mar HINDPETRO was trading at 401.45. The strike last trading price was 26.25, which was -19.5 lower than the previous day. The implied volatity was 35.96, the open interest changed by 0 which decreased total open position to 0
On 2 Mar HINDPETRO was trading at 424.50. The strike last trading price was 45.75, 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 45.75, 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 45.75, 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 45.75, 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 -, 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 23 Feb HINDPETRO was trading at 438.50. 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 20 Feb HINDPETRO was trading at 430.90. 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 19 Feb HINDPETRO was trading at 434.35. 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 18 Feb HINDPETRO was trading at 457.05. 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 17 Feb HINDPETRO was trading at 454.25. 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 16 Feb HINDPETRO was trading at 452.05. 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 13 Feb HINDPETRO was trading at 450.20. 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 12 Feb HINDPETRO was trading at 452.35. 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 11 Feb HINDPETRO was trading at 461.75. 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 Feb HINDPETRO was trading at 461.25. 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 9 Feb HINDPETRO was trading at 463.65. 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 6 Feb HINDPETRO was trading at 463.15. 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 5 Feb HINDPETRO was trading at 458.85. 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 4 Feb HINDPETRO was trading at 458.85. 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 3 Feb HINDPETRO was trading at 450.70. 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 2 Feb HINDPETRO was trading at 453.25. 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
On 1 Feb HINDPETRO was trading at 431.45. 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 Jan HINDPETRO was trading at 427.00. 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 29 Jan HINDPETRO was trading at 432.60. 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 28-Apr-2026 (4d) 400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.95
Vega: 0
Theta: -0.15
Gamma: 0.00673
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 371.90 | 27.9 | 3.599999999999998 | 39.75 | 25 | -11 | 164 |
| 23 Apr | 376.90 | 23.9 | 5.199999999999999 | 45.34 | 89 | -19 | 175 |
| 22 Apr | 382.55 | 20.35 | 0.9500000000000028 | 40.65 | 136 | -14 | 192 |
| 21 Apr | 384.40 | 20.2 | -4.25 | 44.79 | 57 | -13 | 206 |
| 20 Apr | 379.50 | 25.05 | -5.099999999999998 | 48.72 | 62 | -10 | 219 |
| 17 Apr | 370.85 | 30 | -1.25 | 38.53 | 16 | 7 | 230 |
| 16 Apr | 370.25 | 31.25 | -3.6000000000000014 | 43.26 | 23 | -2 | 223 |
| 15 Apr | 366.65 | 34.6 | -18.25 | 38.35 | 85 | -14 | 225 |
| 13 Apr | 349.40 | 52.85 | 12.899999999999999 | 29.84 | 3 | -2 | 238 |
| 10 Apr | 360.60 | 39.9 | -3.5 | 36.93 | 16 | -3 | 240 |
| 9 Apr | 358.00 | 43.4 | -1.4 | 47.08 | 33 | -8 | 243 |
| 8 Apr | 364.25 | 44.8 | -33.2 | 68.57 | 7 | -6 | 251 |
| 7 Apr | 331.40 | 78 | 6.25 | 96.9 | 2 | 1 | 256 |
| 6 Apr | 328.05 | 71.75 | -4.75 | 63.26 | 5 | 2 | 254 |
| 2 Apr | 326.00 | 76.5 | 13.75 | 72.78 | 6 | -1 | 255 |
| 1 Apr | 335.55 | 62.75 | -2 | 37.1 | 36 | 4 | 257 |
| 30 Mar | 335.40 | 64.4 | 3.9 | 49.8 | 130 | 107 | 252 |
| 27 Mar | 340.90 | 60.7 | 3 | 50.79 | 65 | 15 | 144 |
| 25 Mar | 344.00 | 57.4 | -8.5 | 52.55 | 22 | 1 | 129 |
| 24 Mar | 336.80 | 66 | -14.85 | 56.42 | 66 | 57 | 128 |
| 23 Mar | 319.15 | 82.5 | 13.9 | 72.63 | 15 | 12 | 70 |
| 20 Mar | 336.30 | 68.6 | -5.4 | 66.13 | 35 | 9 | 58 |
| 19 Mar | 324.80 | 74 | 22.5 | 57.67 | 9 | 3 | 49 |
| 18 Mar | 349.35 | 51.5 | -6.5 | 40.84 | 6 | -2 | 45 |
| 17 Mar | 346.20 | 58 | 10.6 | 52.37 | 5 | -2 | 47 |
| 16 Mar | 353.80 | 47.4 | 11.6 | 43.05 | 5 | -2 | 49 |
| 13 Mar | 368.75 | 35.8 | 2.3 | 37.87 | 1 | -4 | 0 |
| 12 Mar | 384.35 | 33.5 | 4.6 | 49.98 | 5 | -1 | 54 |
| 11 Mar | 384.25 | 28.9 | 1.65 | 40.38 | 3 | 0 | 55 |
| 10 Mar | 387.35 | 26.55 | -3 | 40.99 | 13 | 5 | 55 |
| 9 Mar | 384.55 | 29.3 | 13.85 | 41.8 | 11 | -1 | 50 |
| 6 Mar | 404.95 | 15.45 | 3.55 | 33.74 | 18 | -7 | 52 |
| 5 Mar | 418.40 | 11.9 | -9.7 | 34.35 | 23 | 6 | 59 |
| 4 Mar | 401.45 | 21.6 | 10.05 | 41.1 | 15 | 3 | 52 |
| 2 Mar | 424.50 | 11.55 | 5.2 | 37.37 | 53 | 43 | 49 |
| 27 Feb | 438.75 | 6.35 | -0.2 | 32.74 | 1 | 0 | 5 |
| 26 Feb | 444.00 | 6.55 | -0.75 | 34.89 | 1 | 0 | 5 |
| 25 Feb | 436.70 | 7.3 | -12.95 | 33.6 | 46 | 5 | 5 |
| 24 Feb | 447.05 | - | - | - | 0 | 0 | 0 |
| 23 Feb | 438.50 | - | - | - | 0 | 0 | 0 |
| 20 Feb | 430.90 | - | - | - | 0 | 0 | 0 |
| 19 Feb | 434.35 | - | - | - | 0 | 0 | 0 |
| 18 Feb | 457.05 | - | - | - | 0 | 0 | 0 |
| 17 Feb | 454.25 | - | - | - | 0 | 0 | 0 |
| 16 Feb | 452.05 | - | - | - | 0 | 0 | 0 |
| 13 Feb | 450.20 | - | - | - | 0 | 0 | 0 |
| 12 Feb | 452.35 | - | - | - | 0 | 0 | 0 |
| 11 Feb | 461.75 | - | - | - | 0 | 0 | 0 |
| 10 Feb | 461.25 | - | - | - | 0 | 0 | 0 |
| 9 Feb | 463.65 | - | - | - | 0 | 0 | 0 |
| 6 Feb | 463.15 | - | - | - | 0 | 0 | 0 |
| 5 Feb | 458.85 | - | - | - | 0 | 0 | 0 |
| 4 Feb | 458.85 | - | - | - | 0 | 0 | 0 |
| 3 Feb | 450.70 | 20.25 | 0 | 8.14 | 0 | 0 | 0 |
| 2 Feb | 453.25 | 20.25 | 0 | 7.84 | 0 | 0 | 0 |
| 1 Feb | 431.45 | 20.25 | 0 | 5.75 | 0 | 0 | 0 |
| 30 Jan | 427.00 | 20.25 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 432.60 | 20.25 | 0 | 5.84 | 0 | 0 | 0 |
For Hindustan Petroleum Corp - strike price 400 expiring on 28APR2026
Delta for 400 PE is -0.95
Historical price for 400 PE is as follows
On 24 Apr HINDPETRO was trading at 371.90. The strike last trading price was 27.9, which was 3.599999999999998 higher than the previous day. The implied volatity was 39.75, the open interest changed by -11 which decreased total open position to 164
On 23 Apr HINDPETRO was trading at 376.90. The strike last trading price was 23.9, which was 5.199999999999999 higher than the previous day. The implied volatity was 45.34, the open interest changed by -19 which decreased total open position to 175
On 22 Apr HINDPETRO was trading at 382.55. The strike last trading price was 20.35, which was 0.9500000000000028 higher than the previous day. The implied volatity was 40.65, the open interest changed by -14 which decreased total open position to 192
On 21 Apr HINDPETRO was trading at 384.40. The strike last trading price was 20.2, which was -4.25 lower than the previous day. The implied volatity was 44.79, the open interest changed by -13 which decreased total open position to 206
On 20 Apr HINDPETRO was trading at 379.50. The strike last trading price was 25.05, which was -5.099999999999998 lower than the previous day. The implied volatity was 48.72, the open interest changed by -10 which decreased total open position to 219
On 17 Apr HINDPETRO was trading at 370.85. The strike last trading price was 30, which was -1.25 lower than the previous day. The implied volatity was 38.53, the open interest changed by 7 which increased total open position to 230
On 16 Apr HINDPETRO was trading at 370.25. The strike last trading price was 31.25, which was -3.6000000000000014 lower than the previous day. The implied volatity was 43.26, the open interest changed by -2 which decreased total open position to 223
On 15 Apr HINDPETRO was trading at 366.65. The strike last trading price was 34.6, which was -18.25 lower than the previous day. The implied volatity was 38.35, the open interest changed by -14 which decreased total open position to 225
On 13 Apr HINDPETRO was trading at 349.40. The strike last trading price was 52.85, which was 12.899999999999999 higher than the previous day. The implied volatity was 29.84, the open interest changed by -2 which decreased total open position to 238
On 10 Apr HINDPETRO was trading at 360.60. The strike last trading price was 39.9, which was -3.5 lower than the previous day. The implied volatity was 36.93, the open interest changed by -3 which decreased total open position to 240
On 9 Apr HINDPETRO was trading at 358.00. The strike last trading price was 43.4, which was -1.4 lower than the previous day. The implied volatity was 47.08, the open interest changed by -8 which decreased total open position to 243
On 8 Apr HINDPETRO was trading at 364.25. The strike last trading price was 44.8, which was -33.2 lower than the previous day. The implied volatity was 68.57, the open interest changed by -6 which decreased total open position to 251
On 7 Apr HINDPETRO was trading at 331.40. The strike last trading price was 78, which was 6.25 higher than the previous day. The implied volatity was 96.9, the open interest changed by 1 which increased total open position to 256
On 6 Apr HINDPETRO was trading at 328.05. The strike last trading price was 71.75, which was -4.75 lower than the previous day. The implied volatity was 63.26, the open interest changed by 2 which increased total open position to 254
On 2 Apr HINDPETRO was trading at 326.00. The strike last trading price was 76.5, which was 13.75 higher than the previous day. The implied volatity was 72.78, the open interest changed by -1 which decreased total open position to 255
On 1 Apr HINDPETRO was trading at 335.55. The strike last trading price was 62.75, which was -2 lower than the previous day. The implied volatity was 37.1, the open interest changed by 4 which increased total open position to 257
On 30 Mar HINDPETRO was trading at 335.40. The strike last trading price was 64.4, which was 3.9 higher than the previous day. The implied volatity was 49.8, the open interest changed by 107 which increased total open position to 252
On 27 Mar HINDPETRO was trading at 340.90. The strike last trading price was 60.7, which was 3 higher than the previous day. The implied volatity was 50.79, the open interest changed by 15 which increased total open position to 144
On 25 Mar HINDPETRO was trading at 344.00. The strike last trading price was 57.4, which was -8.5 lower than the previous day. The implied volatity was 52.55, the open interest changed by 1 which increased total open position to 129
On 24 Mar HINDPETRO was trading at 336.80. The strike last trading price was 66, which was -14.85 lower than the previous day. The implied volatity was 56.42, the open interest changed by 57 which increased total open position to 128
On 23 Mar HINDPETRO was trading at 319.15. The strike last trading price was 82.5, which was 13.9 higher than the previous day. The implied volatity was 72.63, the open interest changed by 12 which increased total open position to 70
On 20 Mar HINDPETRO was trading at 336.30. The strike last trading price was 68.6, which was -5.4 lower than the previous day. The implied volatity was 66.13, the open interest changed by 9 which increased total open position to 58
On 19 Mar HINDPETRO was trading at 324.80. The strike last trading price was 74, which was 22.5 higher than the previous day. The implied volatity was 57.67, the open interest changed by 3 which increased total open position to 49
On 18 Mar HINDPETRO was trading at 349.35. The strike last trading price was 51.5, which was -6.5 lower than the previous day. The implied volatity was 40.84, the open interest changed by -2 which decreased total open position to 45
On 17 Mar HINDPETRO was trading at 346.20. The strike last trading price was 58, which was 10.6 higher than the previous day. The implied volatity was 52.37, the open interest changed by -2 which decreased total open position to 47
On 16 Mar HINDPETRO was trading at 353.80. The strike last trading price was 47.4, which was 11.6 higher than the previous day. The implied volatity was 43.05, the open interest changed by -2 which decreased total open position to 49
On 13 Mar HINDPETRO was trading at 368.75. The strike last trading price was 35.8, which was 2.3 higher than the previous day. The implied volatity was 37.87, the open interest changed by -4 which decreased total open position to 0
On 12 Mar HINDPETRO was trading at 384.35. The strike last trading price was 33.5, which was 4.6 higher than the previous day. The implied volatity was 49.98, the open interest changed by -1 which decreased total open position to 54
On 11 Mar HINDPETRO was trading at 384.25. The strike last trading price was 28.9, which was 1.65 higher than the previous day. The implied volatity was 40.38, the open interest changed by 0 which decreased total open position to 55
On 10 Mar HINDPETRO was trading at 387.35. The strike last trading price was 26.55, which was -3 lower than the previous day. The implied volatity was 40.99, the open interest changed by 5 which increased total open position to 55
On 9 Mar HINDPETRO was trading at 384.55. The strike last trading price was 29.3, which was 13.85 higher than the previous day. The implied volatity was 41.8, the open interest changed by -1 which decreased total open position to 50
On 6 Mar HINDPETRO was trading at 404.95. The strike last trading price was 15.45, which was 3.55 higher than the previous day. The implied volatity was 33.74, the open interest changed by -7 which decreased total open position to 52
On 5 Mar HINDPETRO was trading at 418.40. The strike last trading price was 11.9, which was -9.7 lower than the previous day. The implied volatity was 34.35, the open interest changed by 6 which increased total open position to 59
On 4 Mar HINDPETRO was trading at 401.45. The strike last trading price was 21.6, which was 10.05 higher than the previous day. The implied volatity was 41.1, the open interest changed by 3 which increased total open position to 52
On 2 Mar HINDPETRO was trading at 424.50. The strike last trading price was 11.55, which was 5.2 higher than the previous day. The implied volatity was 37.37, the open interest changed by 43 which increased total open position to 49
On 27 Feb HINDPETRO was trading at 438.75. The strike last trading price was 6.35, which was -0.2 lower than the previous day. The implied volatity was 32.74, the open interest changed by 0 which decreased total open position to 5
On 26 Feb HINDPETRO was trading at 444.00. The strike last trading price was 6.55, which was -0.75 lower than the previous day. The implied volatity was 34.89, the open interest changed by 0 which decreased total open position to 5
On 25 Feb HINDPETRO was trading at 436.70. The strike last trading price was 7.3, which was -12.95 lower than the previous day. The implied volatity was 33.6, the open interest changed by 5 which increased total open position to 5
On 24 Feb HINDPETRO was trading at 447.05. 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 23 Feb HINDPETRO was trading at 438.50. 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 20 Feb HINDPETRO was trading at 430.90. 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 19 Feb HINDPETRO was trading at 434.35. 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 18 Feb HINDPETRO was trading at 457.05. 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 17 Feb HINDPETRO was trading at 454.25. 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 16 Feb HINDPETRO was trading at 452.05. 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 13 Feb HINDPETRO was trading at 450.20. 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 12 Feb HINDPETRO was trading at 452.35. 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 11 Feb HINDPETRO was trading at 461.75. 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 Feb HINDPETRO was trading at 461.25. 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 9 Feb HINDPETRO was trading at 463.65. 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 6 Feb HINDPETRO was trading at 463.15. 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 5 Feb HINDPETRO was trading at 458.85. 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 4 Feb HINDPETRO was trading at 458.85. 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 3 Feb HINDPETRO was trading at 450.70. The strike last trading price was 20.25, which was 0 lower than the previous day. The implied volatity was 8.14, the open interest changed by 0 which decreased total open position to 0
On 2 Feb HINDPETRO was trading at 453.25. The strike last trading price was 20.25, which was 0 lower than the previous day. The implied volatity was 7.84, the open interest changed by 0 which decreased total open position to 0
On 1 Feb HINDPETRO was trading at 431.45. The strike last trading price was 20.25, which was 0 lower than the previous day. The implied volatity was 5.75, the open interest changed by 0 which decreased total open position to 0
On 30 Jan HINDPETRO was trading at 427.00. The strike last trading price was 20.25, 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 Jan HINDPETRO was trading at 432.60. The strike last trading price was 20.25, which was 0 lower than the previous day. The implied volatity was 5.84, the open interest changed by 0 which decreased total open position to 0
