Historical option data for HINDPETRO
22 Jun 2026 02:11 PM IST
| HINDPETRO 28-Jul-2026 (36d) 400 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.49
Vega: 0
Theta: -0.26
Gamma: 0.00929
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Jun | 393.85 | 15.4 | 0.4 (2.67%) | 34.48 | 302 | 194 | 718 | |||||||||
| 19 Jun | 392.10 | 15.6 | -4.4 (-22.00%) | 34.68 | 165 | 54 | 524 | |||||||||
| 18 Jun | 401.60 | 19.95 | -2.05 (-9.32%) | 34.26 | 104 | 69 | 470 | |||||||||
| 17 Jun | 402.65 | 21.6 | -0.4 (-1.82%) | 34.99 | 146 | 115 | 397 | |||||||||
| 16 Jun | 401.80 | 21.55 | -0.45 (-2.05%) | 35.57 | 32 | 15 | 282 | |||||||||
| 15 Jun | 401.65 | 22 | 6 (37.50%) | 35.51 | 207 | 84 | 268 | |||||||||
| 12 Jun | 388.90 | 16.55 | 8.55 (106.88%) | 35.81 | 144 | 14 | 183 | |||||||||
| 11 Jun | 365.70 | 8.65 | -2.35 (-21.36%) | 36.79 | 88 | 41 | 164 | |||||||||
| 10 Jun | 374.40 | 10.5 | -3.5 (-25.00%) | 35.35 | 26 | 19 | 122 | |||||||||
| 9 Jun | 382.00 | 14 | 2.95 (26.70%) | 36.11 | 47 | 1 | 102 | |||||||||
| 8 Jun | 372.75 | 10.85 | -5.55 (-33.84%) | 36.94 | 77 | 43 | 100 | |||||||||
| 5 Jun | 385.05 | 16.4 | -0.6 (-3.53%) | 35.87 | 8 | 6 | 56 | |||||||||
| 4 Jun | 387.00 | 17.15 | 1.15 (7.19%) | 36.42 | 15 | 3 | 49 | |||||||||
| 3 Jun | 384.10 | 16.3 | -0.7 (-4.12%) | 35.42 | 11 | 3 | 47 | |||||||||
| 2 Jun | 383.75 | 16.7 | -1.3 (-7.22%) | 36.72 | 9 | 3 | 44 | |||||||||
| 1 Jun | 388.60 | 18.35 | -5.65 (-23.54%) | 35.37 | 30 | 5 | 41 | |||||||||
| 29 May | 393.85 | 22.5 | -3.5 (-13.46%) | 38.8 | 40 | 26 | 35 | |||||||||
| 27 May | 402.90 | 26 | 4 (18.18%) | 34 | 18 | 8 | 10 | |||||||||
| 26 May | 398.00 | 21.5 | -0.5 (-2.27%) | - | 1 | 0 | 2 | |||||||||
| 25 May | 403.35 | 21.5 | -0.5 (-2.27%) | 35.74 | 1 | 0 | 2 | |||||||||
| 22 May | 389.65 | 21.5 | -0.5 (-2.27%) | 35.74 | 1 | 1 | 2 | |||||||||
| 11 May | 377.80 | 0 | 0 | - | 0 | 10 | 10 | |||||||||
| 30 Apr | 374.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 380.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Hindustan Petroleum Corp - strike price 400 expiring on 28JUL2026
Delta for 400 CE is 0.49
Historical price for 400 CE is as follows
On 22 Jun HINDPETRO was trading at 393.85. The strike last trading price was 15.4, which was 0.4 higher than the previous day. The implied volatity was 34.48, the open interest changed by 194 which increased total open position to 718
On 19 Jun HINDPETRO was trading at 392.10. The strike last trading price was 15.6, which was -4.4 lower than the previous day. The implied volatity was 34.68, the open interest changed by 54 which increased total open position to 524
On 18 Jun HINDPETRO was trading at 401.60. The strike last trading price was 19.95, which was -2.05 lower than the previous day. The implied volatity was 34.26, the open interest changed by 69 which increased total open position to 470
On 17 Jun HINDPETRO was trading at 402.65. The strike last trading price was 21.6, which was -0.4 lower than the previous day. The implied volatity was 34.99, the open interest changed by 115 which increased total open position to 397
On 16 Jun HINDPETRO was trading at 401.80. The strike last trading price was 21.55, which was -0.45 lower than the previous day. The implied volatity was 35.57, the open interest changed by 15 which increased total open position to 282
On 15 Jun HINDPETRO was trading at 401.65. The strike last trading price was 22, which was 6 higher than the previous day. The implied volatity was 35.51, the open interest changed by 84 which increased total open position to 268
On 12 Jun HINDPETRO was trading at 388.90. The strike last trading price was 16.55, which was 8.55 higher than the previous day. The implied volatity was 35.81, the open interest changed by 14 which increased total open position to 183
On 11 Jun HINDPETRO was trading at 365.70. The strike last trading price was 8.65, which was -2.35 lower than the previous day. The implied volatity was 36.79, the open interest changed by 41 which increased total open position to 164
On 10 Jun HINDPETRO was trading at 374.40. The strike last trading price was 10.5, which was -3.5 lower than the previous day. The implied volatity was 35.35, the open interest changed by 19 which increased total open position to 122
On 9 Jun HINDPETRO was trading at 382.00. The strike last trading price was 14, which was 2.95 higher than the previous day. The implied volatity was 36.11, the open interest changed by 1 which increased total open position to 102
On 8 Jun HINDPETRO was trading at 372.75. The strike last trading price was 10.85, which was -5.55 lower than the previous day. The implied volatity was 36.94, the open interest changed by 43 which increased total open position to 100
On 5 Jun HINDPETRO was trading at 385.05. The strike last trading price was 16.4, which was -0.6 lower than the previous day. The implied volatity was 35.87, the open interest changed by 6 which increased total open position to 56
On 4 Jun HINDPETRO was trading at 387.00. The strike last trading price was 17.15, which was 1.15 higher than the previous day. The implied volatity was 36.42, the open interest changed by 3 which increased total open position to 49
On 3 Jun HINDPETRO was trading at 384.10. The strike last trading price was 16.3, which was -0.7 lower than the previous day. The implied volatity was 35.42, the open interest changed by 3 which increased total open position to 47
On 2 Jun HINDPETRO was trading at 383.75. The strike last trading price was 16.7, which was -1.3 lower than the previous day. The implied volatity was 36.72, the open interest changed by 3 which increased total open position to 44
On 1 Jun HINDPETRO was trading at 388.60. The strike last trading price was 18.35, which was -5.65 lower than the previous day. The implied volatity was 35.37, the open interest changed by 5 which increased total open position to 41
On 29 May HINDPETRO was trading at 393.85. The strike last trading price was 22.5, which was -3.5 lower than the previous day. The implied volatity was 38.8, the open interest changed by 26 which increased total open position to 35
On 27 May HINDPETRO was trading at 402.90. The strike last trading price was 26, which was 4 higher than the previous day. The implied volatity was 34, the open interest changed by 8 which increased total open position to 10
On 26 May HINDPETRO was trading at 398.00. The strike last trading price was 21.5, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 25 May HINDPETRO was trading at 403.35. The strike last trading price was 21.5, which was -0.5 lower than the previous day. The implied volatity was 35.74, the open interest changed by 0 which decreased total open position to 2
On 22 May HINDPETRO was trading at 389.65. The strike last trading price was 21.5, which was -0.5 lower than the previous day. The implied volatity was 35.74, the open interest changed by 1 which increased total open position to 2
On 11 May HINDPETRO was trading at 377.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10
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 28-Jul-2026 (36d) 400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.51
Vega: 0
Theta: -0.19
Gamma: 0.00987
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Jun | 393.85 | 18 | -0.85 (-4.51%) | 32.45 | 126 | 108 | 254 |
| 19 Jun | 392.10 | 18.85 | 3.8 (25.25%) | 31.49 | 59 | 43 | 140 |
| 18 Jun | 401.60 | 15 | 0.4 (2.74%) | 31.55 | 32 | 16 | 96 |
| 17 Jun | 402.65 | 14.65 | 0 (0.00%) | 31.96 | 36 | 9 | 80 |
| 16 Jun | 401.80 | 14.65 | -1.35 (-8.44%) | 31.23 | 40 | -8 | 73 |
| 15 Jun | 401.65 | 16 | -8.15 (-33.75%) | 33 | 84 | 54 | 80 |
| 12 Jun | 388.90 | 24.15 | -13.35 (-35.60%) | 33.02 | 8 | 5 | 25 |
| 11 Jun | 365.70 | 36.45 | 4.95 (15.71%) | 32.09 | 8 | 3 | 19 |
| 10 Jun | 374.40 | 32.05 | 3.1 (10.71%) | 32.92 | 3 | 1 | 16 |
| 9 Jun | 382.00 | 28.95 | 2.9 (11.13%) | 31.46 | 15 | 1 | 17 |
| 8 Jun | 372.75 | 26.05 | 26.05 | - | 1 | 0 | 16 |
| 5 Jun | 385.05 | 26.05 | 26.05 | - | 1 | 0 | 16 |
| 4 Jun | 387.00 | 26.05 | 26.05 | - | 1 | 0 | 16 |
| 3 Jun | 384.10 | 26.05 | 26.05 (0.00%) | 31.12 | 1 | 0 | 16 |
| 2 Jun | 383.75 | 26.05 | 0 (0.00%) | 31.12 | 1 | 0 | 16 |
| 1 Jun | 388.60 | 26.05 | 5.35 (25.85%) | 33.28 | 7 | -3 | 16 |
| 29 May | 393.85 | 21.2 | 2.15 (11.29%) | 31.2 | 24 | 17 | 18 |
| 27 May | 402.90 | 19.05 | 19.05 | - | 1 | 0 | 1 |
| 26 May | 398.00 | 19.05 | 19.05 (-53.93%) | 33.81 | 1 | 0 | 1 |
| 25 May | 403.35 | 19.05 | -22.3 (-53.93%) | 33.81 | 1 | 0 | 0 |
| 22 May | 389.65 | 0 | 0 | - | 0 | 0 | 0 |
| 11 May | 377.80 | 0 | 0 | - | 0 | 10 | 10 |
| 30 Apr | 374.55 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 380.60 | 0 | 0 | - | 0 | 0 | 0 |
For Hindustan Petroleum Corp - strike price 400 expiring on 28JUL2026
Delta for 400 PE is -0.51
Historical price for 400 PE is as follows
On 22 Jun HINDPETRO was trading at 393.85. The strike last trading price was 18, which was -0.85 lower than the previous day. The implied volatity was 32.45, the open interest changed by 108 which increased total open position to 254
On 19 Jun HINDPETRO was trading at 392.10. The strike last trading price was 18.85, which was 3.8 higher than the previous day. The implied volatity was 31.49, the open interest changed by 43 which increased total open position to 140
On 18 Jun HINDPETRO was trading at 401.60. The strike last trading price was 15, which was 0.4 higher than the previous day. The implied volatity was 31.55, the open interest changed by 16 which increased total open position to 96
On 17 Jun HINDPETRO was trading at 402.65. The strike last trading price was 14.65, which was 0 lower than the previous day. The implied volatity was 31.96, the open interest changed by 9 which increased total open position to 80
On 16 Jun HINDPETRO was trading at 401.80. The strike last trading price was 14.65, which was -1.35 lower than the previous day. The implied volatity was 31.23, the open interest changed by -8 which decreased total open position to 73
On 15 Jun HINDPETRO was trading at 401.65. The strike last trading price was 16, which was -8.15 lower than the previous day. The implied volatity was 33, the open interest changed by 54 which increased total open position to 80
On 12 Jun HINDPETRO was trading at 388.90. The strike last trading price was 24.15, which was -13.35 lower than the previous day. The implied volatity was 33.02, the open interest changed by 5 which increased total open position to 25
On 11 Jun HINDPETRO was trading at 365.70. The strike last trading price was 36.45, which was 4.95 higher than the previous day. The implied volatity was 32.09, the open interest changed by 3 which increased total open position to 19
On 10 Jun HINDPETRO was trading at 374.40. The strike last trading price was 32.05, which was 3.1 higher than the previous day. The implied volatity was 32.92, the open interest changed by 1 which increased total open position to 16
On 9 Jun HINDPETRO was trading at 382.00. The strike last trading price was 28.95, which was 2.9 higher than the previous day. The implied volatity was 31.46, the open interest changed by 1 which increased total open position to 17
On 8 Jun HINDPETRO was trading at 372.75. The strike last trading price was 26.05, which was 26.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 5 Jun HINDPETRO was trading at 385.05. The strike last trading price was 26.05, which was 26.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 4 Jun HINDPETRO was trading at 387.00. The strike last trading price was 26.05, which was 26.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 3 Jun HINDPETRO was trading at 384.10. The strike last trading price was 26.05, which was 26.05 higher than the previous day. The implied volatity was 31.12, the open interest changed by 0 which decreased total open position to 16
On 2 Jun HINDPETRO was trading at 383.75. The strike last trading price was 26.05, which was 0 lower than the previous day. The implied volatity was 31.12, the open interest changed by 0 which decreased total open position to 16
On 1 Jun HINDPETRO was trading at 388.60. The strike last trading price was 26.05, which was 5.35 higher than the previous day. The implied volatity was 33.28, the open interest changed by -3 which decreased total open position to 16
On 29 May HINDPETRO was trading at 393.85. The strike last trading price was 21.2, which was 2.15 higher than the previous day. The implied volatity was 31.2, the open interest changed by 17 which increased total open position to 18
On 27 May HINDPETRO was trading at 402.90. The strike last trading price was 19.05, which was 19.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 26 May HINDPETRO was trading at 398.00. The strike last trading price was 19.05, which was 19.05 higher than the previous day. The implied volatity was 33.81, the open interest changed by 0 which decreased total open position to 1
On 25 May HINDPETRO was trading at 403.35. The strike last trading price was 19.05, which was -22.3 lower than the previous day. The implied volatity was 33.81, the open interest changed by 0 which decreased total open position to 0
On 22 May HINDPETRO was trading at 389.65. 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 11 May HINDPETRO was trading at 377.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10
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
