HINDPETRO

Hindustan Petroleum Corp

465.45 +0.10 (0.02%)

L: 464.45 H: 471.75

Back to Option Chain

Historical option data for HINDPETRO
17 Dec 2025 04:10 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

HINDPETRO 30-DEC-2025 400 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	465.45	65.05 ₹ 1,31,726.25	1.55 3138.75	-	6 12,150	2 4,050	13 26,325
16 Dec	465.35	63.5 ₹ 1,28,587.5	-2.5 -5062.50	-	6 12,150	-1 -2,025	7 14,175
15 Dec	466.15	66 ₹ 1,33,650	10 20250.00	-	1 2,025	0 0	7 14,175
12 Dec	459.90	56 ₹ 1,13,400	4 8100.00	-	1 2,025	0 0	6 12,150
11 Dec	448.05	52 ₹ 1,05,300	2 4050.00	-	0 0	0 0	6 12,150
10 Dec	449.50	52 ₹ 1,05,300	2 4050.00	34.49	2 4,050	1 2,025	6 12,150
9 Dec	448.75	50 ₹ 1,01,250	-3.5 -7087.50	-	2 4,050	0 0	7 14,175
8 Dec	445.95	53.5 ₹ 1,08,337.5	4 8100.00	-	0 0	0 0	7 14,175

5 Dec	450.35	53.5 ₹ 1,08,337.5	4 8100.00	34.50	1 2,025	0 0	8 16,200
4 Dec	447.95	49.5 ₹ 1,00,237.5	-7 -14175.00	-	1 2,025	0 0	7 14,175
3 Dec	450.70	56.5 ₹ 1,14,412.5	1 2025.00	37.31	1 2,025	0 0	8 16,200
2 Dec	450.45	55.5 ₹ 1,12,387.5	-12.6 -25515.00	43.17	1 2,025	0 0	7 14,175
1 Dec	451.95	68.1 ₹ 1,37,902.5	8.85 17921.25	-	0 0	0 0	0 0
28 Nov	457.50	68.1 ₹ 1,37,902.5	8.85 17921.25	-	0 0	0 0	0 0
27 Nov	463.40	68.1 ₹ 1,37,902.5	8.85 17921.25	-	0 0	1 2,025	0 0
26 Nov	466.25	68.1 ₹ 1,37,902.5	8.85 17921.25	-	3 6,075	1 2,025	7 14,175
25 Nov	455.25	59.7 ₹ 1,20,892.5	-4.7 -9517.50	-	6 12,150	5 10,125	5 10,125
24 Nov	463.05	64.4 ₹ 1,30,410	0 0.00	-	0 0	0 0	0 0
21 Nov	471.90	64.4 ₹ 1,30,410	0 0.00	-	0 0	0 0	0 0
20 Nov	477.90	64.4 ₹ 1,30,410	0 0.00	-	0 0	0 0	0 0
19 Nov	477.15	64.4 ₹ 1,30,410	0 0.00	-	0 0	0 0	0 0
18 Nov	483.55	64.4 ₹ 1,30,410	0 0.00	-	0 0	0 0	0 0
17 Nov	486.50	64.4 ₹ 1,30,410	0 0.00	-	0 0	0 0	0 0
14 Nov	481.25	64.4 ₹ 1,30,410	0 0.00	-	0 0	0 0	0 0
6 Nov	473.15	64.4 ₹ 1,30,410	0 0.00	-	0 0	0 0	0 0
24 Oct	438.45	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	446.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Hindustan Petroleum Corp - strike price 400 expiring on 30DEC2025

Delta for 400 CE is -

Historical price for 400 CE is as follows

On 17 Dec HINDPETRO was trading at 465.45. The strike last trading price was 65.05, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 13

On 16 Dec HINDPETRO was trading at 465.35. The strike last trading price was 63.5, which was -2.5 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 7

On 15 Dec HINDPETRO was trading at 466.15. The strike last trading price was 66, which was 10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 12 Dec HINDPETRO was trading at 459.90. The strike last trading price was 56, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 11 Dec HINDPETRO was trading at 448.05. The strike last trading price was 52, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 10 Dec HINDPETRO was trading at 449.50. The strike last trading price was 52, which was 2 higher than the previous day. The implied volatity was 34.49, the open interest changed by 1 which increased total open position to 6

On 9 Dec HINDPETRO was trading at 448.75. The strike last trading price was 50, which was -3.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 8 Dec HINDPETRO was trading at 445.95. The strike last trading price was 53.5, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 5 Dec HINDPETRO was trading at 450.35. The strike last trading price was 53.5, which was 4 higher than the previous day. The implied volatity was 34.50, the open interest changed by 0 which decreased total open position to 8

On 4 Dec HINDPETRO was trading at 447.95. The strike last trading price was 49.5, which was -7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 3 Dec HINDPETRO was trading at 450.70. The strike last trading price was 56.5, which was 1 higher than the previous day. The implied volatity was 37.31, the open interest changed by 0 which decreased total open position to 8

On 2 Dec HINDPETRO was trading at 450.45. The strike last trading price was 55.5, which was -12.6 lower than the previous day. The implied volatity was 43.17, the open interest changed by 0 which decreased total open position to 7

On 1 Dec HINDPETRO was trading at 451.95. The strike last trading price was 68.1, which was 8.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov HINDPETRO was trading at 457.50. The strike last trading price was 68.1, which was 8.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov HINDPETRO was trading at 463.40. The strike last trading price was 68.1, which was 8.85 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 26 Nov HINDPETRO was trading at 466.25. The strike last trading price was 68.1, which was 8.85 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 7

On 25 Nov HINDPETRO was trading at 455.25. The strike last trading price was 59.7, which was -4.7 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 5

On 24 Nov HINDPETRO was trading at 463.05. The strike last trading price was 64.4, 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 21 Nov HINDPETRO was trading at 471.90. The strike last trading price was 64.4, 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 Nov HINDPETRO was trading at 477.90. The strike last trading price was 64.4, 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 Nov HINDPETRO was trading at 477.15. The strike last trading price was 64.4, 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 Nov HINDPETRO was trading at 483.55. The strike last trading price was 64.4, 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 Nov HINDPETRO was trading at 486.50. The strike last trading price was 64.4, 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 14 Nov HINDPETRO was trading at 481.25. The strike last trading price was 64.4, 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 Nov HINDPETRO was trading at 473.15. The strike last trading price was 64.4, 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 Oct HINDPETRO was trading at 438.45. 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 3 Oct HINDPETRO was trading at 446.30. 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 30DEC2025 400 PE
Delta: -0.01 Vega: 0.02 Theta: -0.03 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	465.45	0.1 ₹ 202.5	0 0.00	35.33	36 72,900	-2 -4,050	180 3,64,500
16 Dec	465.35	0.1 ₹ 202.5	-0.05 -101.25	34.19	14 28,350	-2 -4,050	183 3,70,575
15 Dec	466.15	0.15 ₹ 303.75	-0.15 -303.75	35.33	11 22,275	-5 -10,125	185 3,74,625
12 Dec	459.90	0.25 ₹ 506.25	-0.1 -202.50	32.42	40 81,000	1 2,025	192 3,88,800
11 Dec	448.05	0.35 ₹ 708.75	0.05 101.25	28.66	28 56,700	-4 -8,100	192 3,88,800
10 Dec	449.50	0.3 ₹ 607.5	0 0.00	27.18	40 81,000	-4 -8,100	197 3,98,925
9 Dec	448.75	0.3 ₹ 607.5	-0.2 -405.00	26.18	50 1,01,250	-6 -12,150	201 4,07,025
8 Dec	445.95	0.45 ₹ 911.25	0 0.00	27.20	26 52,650	-3 -6,075	206 4,17,150
5 Dec	450.35	0.45 ₹ 911.25	-0.15 -303.75	26.53	33 66,825	2 4,050	209 4,23,225
4 Dec	447.95	0.6 ₹ 1,215	-0.05 -101.25	26.59	9 18,225	0 0	206 4,17,150
3 Dec	450.70	0.6 ₹ 1,215	-0.15 -303.75	27.91	16 32,400	6 12,150	206 4,17,150
2 Dec	450.45	0.65 ₹ 1,316.25	0.15 303.75	26.74	73 1,47,825	27 54,675	200 4,05,000
1 Dec	451.95	0.5 ₹ 1,012.5	-0.15 -303.75	26.08	48 97,200	38 76,950	173 3,50,325
28 Nov	457.50	0.65 ₹ 1,316.25	0.15 303.75	28.54	44 89,100	23 46,575	132 2,67,300
27 Nov	463.40	0.5 ₹ 1,012.5	0.05 101.25	28.52	34 68,850	10 20,250	109 2,20,725
26 Nov	466.25	0.4 ₹ 810	-0.5 -1012.50	28.16	77 1,55,925	49 99,225	100 2,02,500
25 Nov	455.25	0.95 ₹ 1,923.75	0.2 405.00	29.02	65 1,31,625	11 22,275	51 1,03,275
24 Nov	463.05	0.75 ₹ 1,518.75	0.1 202.50	29.75	46 93,150	23 46,575	39 78,975
21 Nov	471.90	0.65 ₹ 1,316.25	0.1 202.50	30.36	14 28,350	3 6,075	17 34,425
20 Nov	477.90	0.55 ₹ 1,113.75	-0.15 -303.75	31.04	11 22,275	4 8,100	13 26,325
19 Nov	477.15	0.7 ₹ 1,417.5	0.25 506.25	31.52	6 12,150	2 4,050	9 18,225
18 Nov	483.55	0.45 ₹ 911.25	-0.3 -607.50	-	0 0	0 0	0 0
17 Nov	486.50	0.45 ₹ 911.25	-0.3 -607.50	30.85	2 4,050	-1 -2,025	6 12,150
14 Nov	481.25	0.75 ₹ 1,518.75	-2.25 -4556.25	31.53	5 10,125	3 6,075	5 10,125
6 Nov	473.15	3 ₹ 6,075	-1 -2025.00	37.12	1 2,025	0 0	1 2,025
24 Oct	438.45	14.95 ₹ 30,273.75	0 0.00	7.41	0 0	0 0	0 0
3 Oct	446.30	14.95 ₹ 30,273.75	0 0.00	7.21	0 0	0 0	0 0

For Hindustan Petroleum Corp - strike price 400 expiring on 30DEC2025

Delta for 400 PE is -0.01

Historical price for 400 PE is as follows

On 17 Dec HINDPETRO was trading at 465.45. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 35.33, the open interest changed by -2 which decreased total open position to 180

On 16 Dec HINDPETRO was trading at 465.35. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 34.19, the open interest changed by -2 which decreased total open position to 183

On 15 Dec HINDPETRO was trading at 466.15. The strike last trading price was 0.15, which was -0.15 lower than the previous day. The implied volatity was 35.33, the open interest changed by -5 which decreased total open position to 185

On 12 Dec HINDPETRO was trading at 459.90. The strike last trading price was 0.25, which was -0.1 lower than the previous day. The implied volatity was 32.42, the open interest changed by 1 which increased total open position to 192

On 11 Dec HINDPETRO was trading at 448.05. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was 28.66, the open interest changed by -4 which decreased total open position to 192

On 10 Dec HINDPETRO was trading at 449.50. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 27.18, the open interest changed by -4 which decreased total open position to 197

On 9 Dec HINDPETRO was trading at 448.75. The strike last trading price was 0.3, which was -0.2 lower than the previous day. The implied volatity was 26.18, the open interest changed by -6 which decreased total open position to 201

On 8 Dec HINDPETRO was trading at 445.95. The strike last trading price was 0.45, which was 0 lower than the previous day. The implied volatity was 27.20, the open interest changed by -3 which decreased total open position to 206

On 5 Dec HINDPETRO was trading at 450.35. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was 26.53, the open interest changed by 2 which increased total open position to 209

On 4 Dec HINDPETRO was trading at 447.95. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was 26.59, the open interest changed by 0 which decreased total open position to 206

On 3 Dec HINDPETRO was trading at 450.70. The strike last trading price was 0.6, which was -0.15 lower than the previous day. The implied volatity was 27.91, the open interest changed by 6 which increased total open position to 206

On 2 Dec HINDPETRO was trading at 450.45. The strike last trading price was 0.65, which was 0.15 higher than the previous day. The implied volatity was 26.74, the open interest changed by 27 which increased total open position to 200

On 1 Dec HINDPETRO was trading at 451.95. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was 26.08, the open interest changed by 38 which increased total open position to 173

On 28 Nov HINDPETRO was trading at 457.50. The strike last trading price was 0.65, which was 0.15 higher than the previous day. The implied volatity was 28.54, the open interest changed by 23 which increased total open position to 132

On 27 Nov HINDPETRO was trading at 463.40. The strike last trading price was 0.5, which was 0.05 higher than the previous day. The implied volatity was 28.52, the open interest changed by 10 which increased total open position to 109

On 26 Nov HINDPETRO was trading at 466.25. The strike last trading price was 0.4, which was -0.5 lower than the previous day. The implied volatity was 28.16, the open interest changed by 49 which increased total open position to 100

On 25 Nov HINDPETRO was trading at 455.25. The strike last trading price was 0.95, which was 0.2 higher than the previous day. The implied volatity was 29.02, the open interest changed by 11 which increased total open position to 51

On 24 Nov HINDPETRO was trading at 463.05. The strike last trading price was 0.75, which was 0.1 higher than the previous day. The implied volatity was 29.75, the open interest changed by 23 which increased total open position to 39

On 21 Nov HINDPETRO was trading at 471.90. The strike last trading price was 0.65, which was 0.1 higher than the previous day. The implied volatity was 30.36, the open interest changed by 3 which increased total open position to 17

On 20 Nov HINDPETRO was trading at 477.90. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was 31.04, the open interest changed by 4 which increased total open position to 13

On 19 Nov HINDPETRO was trading at 477.15. The strike last trading price was 0.7, which was 0.25 higher than the previous day. The implied volatity was 31.52, the open interest changed by 2 which increased total open position to 9

On 18 Nov HINDPETRO was trading at 483.55. The strike last trading price was 0.45, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Nov HINDPETRO was trading at 486.50. The strike last trading price was 0.45, which was -0.3 lower than the previous day. The implied volatity was 30.85, the open interest changed by -1 which decreased total open position to 6

On 14 Nov HINDPETRO was trading at 481.25. The strike last trading price was 0.75, which was -2.25 lower than the previous day. The implied volatity was 31.53, the open interest changed by 3 which increased total open position to 5

On 6 Nov HINDPETRO was trading at 473.15. The strike last trading price was 3, which was -1 lower than the previous day. The implied volatity was 37.12, the open interest changed by 0 which decreased total open position to 1

On 24 Oct HINDPETRO was trading at 438.45. The strike last trading price was 14.95, which was 0 lower than the previous day. The implied volatity was 7.41, the open interest changed by 0 which decreased total open position to 0

On 3 Oct HINDPETRO was trading at 446.30. The strike last trading price was 14.95, which was 0 lower than the previous day. The implied volatity was 7.21, the open interest changed by 0 which decreased total open position to 0

Related Pages for HINDPETRO

HINDPETRO

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD