HINDPETRO

Hindustan Petroleum Corp

448.75 +2.80 (0.63%)

L: 442.3 H: 453.9

Back to Option Chain

Historical option data for HINDPETRO
09 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 410 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	448.75	49 ₹ 99,225	-18.5 -37462.50	-	0 0	0 0	0 0
8 Dec	445.95	49 ₹ 99,225	-18.5 -37462.50	-	0 0	0 0	45 91,125
5 Dec	450.35	49 ₹ 99,225	-18.5 -37462.50	-	0 0	0 0	0 0
4 Dec	447.95	49 ₹ 99,225	-18.5 -37462.50	-	0 0	0 0	0 0
3 Dec	450.70	49 ₹ 99,225	-18.5 -37462.50	-	0 0	0 0	0 0
2 Dec	450.45	49 ₹ 99,225	-18.5 -37462.50	-	0 0	0 0	0 0
1 Dec	451.95	49 ₹ 99,225	-18.5 -37462.50	-	0 0	0 0	0 0
28 Nov	457.50	49 ₹ 99,225	-18.5 -37462.50	-	0 0	0 0	0 0
27 Nov	463.40	49 ₹ 99,225	-18.5 -37462.50	-	0 0	0 0	0 0
26 Nov	466.25	49 ₹ 99,225	-18.5 -37462.50	-	0 0	8 16,200	0 0
25 Nov	455.25	49 ₹ 99,225	-18.5 -37462.50	-	10 20,250	8 16,200	45 91,125
24 Nov	463.05	67.5 ₹ 1,36,687.5	1.9 3847.50	56.42	9 18,225	0 0	28 56,700

21 Nov	471.90	65.6 ₹ 1,32,840	-6.15 -12453.75	-	12 24,300	11 22,275	27 54,675
20 Nov	477.90	71.75 ₹ 1,45,293.75	-1 -2025.00	-	14 28,350	10 20,250	12 24,300
19 Nov	477.15	72.75 ₹ 1,47,318.75	14.9 30172.50	33.56	2 4,050	1 2,025	1 2,025
18 Nov	483.55	57.85 ₹ 1,17,146.25	0 0.00	-	0 0	0 0	0 0
17 Nov	486.50	57.85 ₹ 1,17,146.25	0 0.00	-	0 0	0 0	0 0
14 Nov	481.25	57.85 ₹ 1,17,146.25	0 0.00	-	0 0	0 0	0 0
6 Nov	473.15	57.85 ₹ 1,17,146.25	0 0.00	-	0 0	0 0	0 0
24 Oct	438.45	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Oct	455.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	452.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	458.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	456.30	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 410 expiring on 30DEC2025

Delta for 410 CE is -

Historical price for 410 CE is as follows

On 9 Dec HINDPETRO was trading at 448.75. The strike last trading price was 49, which was -18.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec HINDPETRO was trading at 445.95. The strike last trading price was 49, which was -18.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45

On 5 Dec HINDPETRO was trading at 450.35. The strike last trading price was 49, which was -18.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec HINDPETRO was trading at 447.95. The strike last trading price was 49, which was -18.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec HINDPETRO was trading at 450.70. The strike last trading price was 49, which was -18.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec HINDPETRO was trading at 450.45. The strike last trading price was 49, which was -18.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec HINDPETRO was trading at 451.95. The strike last trading price was 49, which was -18.5 lower 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 49, which was -18.5 lower 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 49, which was -18.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov HINDPETRO was trading at 466.25. The strike last trading price was 49, which was -18.5 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 0

On 25 Nov HINDPETRO was trading at 455.25. The strike last trading price was 49, which was -18.5 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 45

On 24 Nov HINDPETRO was trading at 463.05. The strike last trading price was 67.5, which was 1.9 higher than the previous day. The implied volatity was 56.42, the open interest changed by 0 which decreased total open position to 28

On 21 Nov HINDPETRO was trading at 471.90. The strike last trading price was 65.6, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 27

On 20 Nov HINDPETRO was trading at 477.90. The strike last trading price was 71.75, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 12

On 19 Nov HINDPETRO was trading at 477.15. The strike last trading price was 72.75, which was 14.9 higher than the previous day. The implied volatity was 33.56, the open interest changed by 1 which increased total open position to 1

On 18 Nov HINDPETRO was trading at 483.55. The strike last trading price was 57.85, 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 57.85, 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 57.85, 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 57.85, 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 21 Oct HINDPETRO was trading at 455.40. 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 10 Oct HINDPETRO was trading at 452.50. 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 9 Oct HINDPETRO was trading at 458.00. 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 6 Oct HINDPETRO was trading at 456.30. 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

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 410 PE
Delta: -0.06 Vega: 0.13 Theta: -0.07 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	448.75	0.7 ₹ 1,417.5	-0.35 -708.75	25.48	98 1,98,450	-21 -42,525	181 3,66,525
8 Dec	445.95	1.05 ₹ 2,126.25	0.2 405.00	27.00	91 1,84,275	-39 -78,975	205 4,15,125
5 Dec	450.35	0.85 ₹ 1,721.25	-0.3 -607.50	25.23	122 2,47,050	-37 -74,925	244 4,94,100
4 Dec	447.95	1.15 ₹ 2,328.75	0 0.00	25.57	55 1,11,375	5 10,125	282 5,71,050
3 Dec	450.70	1.05 ₹ 2,126.25	-0.25 -506.25	26.57	76 1,53,900	5 10,125	277 5,60,925
2 Dec	450.45	1.2 ₹ 2,430	0.1 202.50	25.69	81 1,64,025	14 28,350	271 5,48,775
1 Dec	451.95	1.1 ₹ 2,227.5	0 0.00	26.01	233 4,71,825	149 3,01,725	257 5,20,425
28 Nov	457.50	1.05 ₹ 2,126.25	0.2 405.00	27.14	34 68,850	19 38,475	108 2,18,700
27 Nov	463.40	0.85 ₹ 1,721.25	0.15 303.75	27.34	29 58,725	14 28,350	89 1,80,225
26 Nov	466.25	0.65 ₹ 1,316.25	-0.8 -1620.00	26.83	81 1,64,025	33 66,825	73 1,47,825
25 Nov	455.25	1.45 ₹ 2,936.25	0.2 405.00	27.54	67 1,35,675	4 8,100	40 81,000
24 Nov	463.05	1.2 ₹ 2,430	0.2 405.00	28.67	35 70,875	19 38,475	34 68,850
21 Nov	471.90	0.95 ₹ 1,923.75	-17.3 -35032.50	28.89	16 32,400	15 30,375	15 30,375
20 Nov	477.90	18.25 ₹ 36,956.25	0 0.00	13.89	0 0	0 0	0 0
19 Nov	477.15	18.25 ₹ 36,956.25	0 0.00	13.51	0 0	0 0	0 0
18 Nov	483.55	18.25 ₹ 36,956.25	0 0.00	14.31	0 0	0 0	0 0
17 Nov	486.50	18.25 ₹ 36,956.25	0 0.00	14.44	0 0	0 0	0 0
14 Nov	481.25	18.25 ₹ 36,956.25	0 0.00	13.56	0 0	0 0	0 0
6 Nov	473.15	18.25 ₹ 36,956.25	0 0.00	10.99	0 0	0 0	0 0
24 Oct	438.45	18.25 ₹ 36,956.25	0 0.00	5.88	0 0	0 0	0 0
21 Oct	455.40	18.25 ₹ 36,956.25	0 0.00	-	0 0	0 0	0 0
10 Oct	452.50	18.25 ₹ 36,956.25	0 0.00	-	0 0	0 0	0 0
9 Oct	458.00	18.25 ₹ 36,956.25	0 0.00	-	0 0	0 0	0 0
6 Oct	456.30	18.25 ₹ 36,956.25	0 0.00	-	0 0	0 0	0 0
3 Oct	446.30	18.25 ₹ 36,956.25	0 0.00	5.09	0 0	0 0	0 0

For Hindustan Petroleum Corp - strike price 410 expiring on 30DEC2025

Delta for 410 PE is -0.06

Historical price for 410 PE is as follows

On 9 Dec HINDPETRO was trading at 448.75. The strike last trading price was 0.7, which was -0.35 lower than the previous day. The implied volatity was 25.48, the open interest changed by -21 which decreased total open position to 181

On 8 Dec HINDPETRO was trading at 445.95. The strike last trading price was 1.05, which was 0.2 higher than the previous day. The implied volatity was 27.00, the open interest changed by -39 which decreased total open position to 205

On 5 Dec HINDPETRO was trading at 450.35. The strike last trading price was 0.85, which was -0.3 lower than the previous day. The implied volatity was 25.23, the open interest changed by -37 which decreased total open position to 244

On 4 Dec HINDPETRO was trading at 447.95. The strike last trading price was 1.15, which was 0 lower than the previous day. The implied volatity was 25.57, the open interest changed by 5 which increased total open position to 282

On 3 Dec HINDPETRO was trading at 450.70. The strike last trading price was 1.05, which was -0.25 lower than the previous day. The implied volatity was 26.57, the open interest changed by 5 which increased total open position to 277

On 2 Dec HINDPETRO was trading at 450.45. The strike last trading price was 1.2, which was 0.1 higher than the previous day. The implied volatity was 25.69, the open interest changed by 14 which increased total open position to 271

On 1 Dec HINDPETRO was trading at 451.95. The strike last trading price was 1.1, which was 0 lower than the previous day. The implied volatity was 26.01, the open interest changed by 149 which increased total open position to 257

On 28 Nov HINDPETRO was trading at 457.50. The strike last trading price was 1.05, which was 0.2 higher than the previous day. The implied volatity was 27.14, the open interest changed by 19 which increased total open position to 108

On 27 Nov HINDPETRO was trading at 463.40. The strike last trading price was 0.85, which was 0.15 higher than the previous day. The implied volatity was 27.34, the open interest changed by 14 which increased total open position to 89

On 26 Nov HINDPETRO was trading at 466.25. The strike last trading price was 0.65, which was -0.8 lower than the previous day. The implied volatity was 26.83, the open interest changed by 33 which increased total open position to 73

On 25 Nov HINDPETRO was trading at 455.25. The strike last trading price was 1.45, which was 0.2 higher than the previous day. The implied volatity was 27.54, the open interest changed by 4 which increased total open position to 40

On 24 Nov HINDPETRO was trading at 463.05. The strike last trading price was 1.2, which was 0.2 higher than the previous day. The implied volatity was 28.67, the open interest changed by 19 which increased total open position to 34

On 21 Nov HINDPETRO was trading at 471.90. The strike last trading price was 0.95, which was -17.3 lower than the previous day. The implied volatity was 28.89, the open interest changed by 15 which increased total open position to 15

On 20 Nov HINDPETRO was trading at 477.90. The strike last trading price was 18.25, which was 0 lower than the previous day. The implied volatity was 13.89, 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 18.25, which was 0 lower than the previous day. The implied volatity was 13.51, 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 18.25, which was 0 lower than the previous day. The implied volatity was 14.31, 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 18.25, which was 0 lower than the previous day. The implied volatity was 14.44, 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 18.25, which was 0 lower than the previous day. The implied volatity was 13.56, 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 18.25, which was 0 lower than the previous day. The implied volatity was 10.99, 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 18.25, which was 0 lower than the previous day. The implied volatity was 5.88, the open interest changed by 0 which decreased total open position to 0

On 21 Oct HINDPETRO was trading at 455.40. The strike last trading price was 18.25, 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 10 Oct HINDPETRO was trading at 452.50. The strike last trading price was 18.25, 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 9 Oct HINDPETRO was trading at 458.00. The strike last trading price was 18.25, 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 6 Oct HINDPETRO was trading at 456.30. The strike last trading price was 18.25, 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 3 Oct HINDPETRO was trading at 446.30. The strike last trading price was 18.25, which was 0 lower than the previous day. The implied volatity was 5.09, 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