HINDPETRO
Hindustan Petroleum Corp
Historical option data for HINDPETRO
11 Mar 2026 04:10 PM IST
| HINDPETRO 30-MAR-2026 410 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.28
Vega: 0.3
Theta: -0.37
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 11 Mar | 384.25 | 6.35 | -1 | 43.54 | 643 | -30 | 327 | |||||||||
| 10 Mar | 387.35 | 7.45 | -1.2 | 40.64 | 950 | 37 | 356 | |||||||||
| 9 Mar | 384.55 | 8.85 | -5.3 | 47.7 | 1,417 | 58 | 327 | |||||||||
| 6 Mar | 404.95 | 14.35 | -5.65 | 36.97 | 1,051 | 60 | 268 | |||||||||
| 5 Mar | 418.40 | 19 | 4.25 | 31.78 | 2,084 | -26 | 209 | |||||||||
| 4 Mar | 401.45 | 14.9 | -11.45 | 40.47 | 1,086 | 181 | 238 | |||||||||
| 2 Mar | 424.50 | 26.5 | -11.65 | 33.9 | 226 | 41 | 58 | |||||||||
| 27 Feb | 438.75 | 38.15 | 7.45 | - | 0 | 0 | 17 | |||||||||
| 26 Feb | 444.00 | 38.15 | 7.45 | - | 0 | 0 | 17 | |||||||||
| 25 Feb | 436.70 | 38.15 | 7.45 | - | 2 | 0 | 17 | |||||||||
| 24 Feb | 447.05 | 38.15 | 7.45 | 22.11 | 2 | 1 | 16 | |||||||||
| 23 Feb | 438.50 | 30.7 | -14.95 | - | 0 | 0 | 15 | |||||||||
| 20 Feb | 430.90 | 30.7 | -14.95 | 27.26 | 8 | 5 | 16 | |||||||||
| 19 Feb | 434.35 | 45.65 | -29 | - | 0 | 0 | 11 | |||||||||
| 18 Feb | 457.05 | 45.65 | -29 | - | 0 | 0 | 11 | |||||||||
| 17 Feb | 454.25 | 45.65 | -29 | 14.65 | 11 | 10 | 10 | |||||||||
| 16 Feb | 452.05 | 74.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 450.20 | 74.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 452.35 | 74.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 461.75 | 74.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 461.25 | 74.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 463.65 | 74.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 463.15 | 74.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 458.85 | 74.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 458.85 | 74.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 450.70 | 74.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 453.25 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 431.45 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 427.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 432.60 | 74.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 433.25 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Jan | 419.35 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Jan | 414.85 | - | - | - | 0 | 0 | 0 | |||||||||
| 22 Jan | 427.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 21 Jan | 429.05 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Jan | 438.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Jan | 453.20 | - | - | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 16 Jan | 457.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 440.15 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 448.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Hindustan Petroleum Corp - strike price 410 expiring on 30MAR2026
Delta for 410 CE is 0.28
Historical price for 410 CE is as follows
On 11 Mar HINDPETRO was trading at 384.25. The strike last trading price was 6.35, which was -1 lower than the previous day. The implied volatity was 43.54, the open interest changed by -30 which decreased total open position to 327
On 10 Mar HINDPETRO was trading at 387.35. The strike last trading price was 7.45, which was -1.2 lower than the previous day. The implied volatity was 40.64, the open interest changed by 37 which increased total open position to 356
On 9 Mar HINDPETRO was trading at 384.55. The strike last trading price was 8.85, which was -5.3 lower than the previous day. The implied volatity was 47.7, the open interest changed by 58 which increased total open position to 327
On 6 Mar HINDPETRO was trading at 404.95. The strike last trading price was 14.35, which was -5.65 lower than the previous day. The implied volatity was 36.97, the open interest changed by 60 which increased total open position to 268
On 5 Mar HINDPETRO was trading at 418.40. The strike last trading price was 19, which was 4.25 higher than the previous day. The implied volatity was 31.78, the open interest changed by -26 which decreased total open position to 209
On 4 Mar HINDPETRO was trading at 401.45. The strike last trading price was 14.9, which was -11.45 lower than the previous day. The implied volatity was 40.47, the open interest changed by 181 which increased total open position to 238
On 2 Mar HINDPETRO was trading at 424.50. The strike last trading price was 26.5, which was -11.65 lower than the previous day. The implied volatity was 33.9, the open interest changed by 41 which increased total open position to 58
On 27 Feb HINDPETRO was trading at 438.75. The strike last trading price was 38.15, which was 7.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 26 Feb HINDPETRO was trading at 444.00. The strike last trading price was 38.15, which was 7.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 25 Feb HINDPETRO was trading at 436.70. The strike last trading price was 38.15, which was 7.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 24 Feb HINDPETRO was trading at 447.05. The strike last trading price was 38.15, which was 7.45 higher than the previous day. The implied volatity was 22.11, the open interest changed by 1 which increased total open position to 16
On 23 Feb HINDPETRO was trading at 438.50. The strike last trading price was 30.7, which was -14.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 20 Feb HINDPETRO was trading at 430.90. The strike last trading price was 30.7, which was -14.95 lower than the previous day. The implied volatity was 27.26, the open interest changed by 5 which increased total open position to 16
On 19 Feb HINDPETRO was trading at 434.35. The strike last trading price was 45.65, which was -29 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 18 Feb HINDPETRO was trading at 457.05. The strike last trading price was 45.65, which was -29 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 17 Feb HINDPETRO was trading at 454.25. The strike last trading price was 45.65, which was -29 lower than the previous day. The implied volatity was 14.65, the open interest changed by 10 which increased total open position to 10
On 16 Feb HINDPETRO was trading at 452.05. The strike last trading price was 74.65, 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 74.65, 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 74.65, 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 74.65, 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 74.65, 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 74.65, 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 74.65, 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 74.65, 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 74.65, 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 74.65, 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 -, 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 1 Feb HINDPETRO was trading at 431.45. 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 30 Jan HINDPETRO was trading at 427.00. 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 29 Jan HINDPETRO was trading at 432.60. The strike last trading price was 74.65, 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 28 Jan HINDPETRO was trading at 433.25. 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 27 Jan HINDPETRO was trading at 419.35. 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 23 Jan HINDPETRO was trading at 414.85. 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 22 Jan HINDPETRO was trading at 427.70. 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 21 Jan HINDPETRO was trading at 429.05. 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 20 Jan HINDPETRO was trading at 438.60. 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 Jan HINDPETRO was trading at 453.20. 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 16 Jan HINDPETRO was trading at 457.90. 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 14 Jan HINDPETRO was trading at 440.15. 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 13 Jan HINDPETRO was trading at 448.85. 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 30MAR2026 410 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.68
Vega: 0.31
Theta: -0.35
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 11 Mar | 384.25 | 33.45 | 4.3 | 51.83 | 261 | 121 | 387 |
| 10 Mar | 387.35 | 28.7 | -4 | 47.22 | 92 | 5 | 267 |
| 9 Mar | 384.55 | 33.7 | 14 | 53.2 | 184 | -29 | 265 |
| 6 Mar | 404.95 | 18.8 | 6.7 | 42.73 | 1,571 | -3 | 304 |
| 5 Mar | 418.40 | 12.7 | -8.95 | 39.66 | 1,715 | 103 | 307 |
| 4 Mar | 401.45 | 22.35 | 12.35 | 45.52 | 1,567 | -65 | 209 |
| 2 Mar | 424.50 | 10.2 | 4.95 | 39.02 | 1,229 | 116 | 280 |
| 27 Feb | 438.75 | 5.5 | 1.2 | 34.4 | 210 | -20 | 164 |
| 26 Feb | 444.00 | 4.05 | -1.95 | 32.79 | 157 | 40 | 182 |
| 25 Feb | 436.70 | 5.85 | 1.25 | 33.75 | 387 | 19 | 141 |
| 24 Feb | 447.05 | 4.3 | -2.05 | 34.37 | 78 | 5 | 123 |
| 23 Feb | 438.50 | 6.35 | -1.35 | 34.76 | 117 | 33 | 118 |
| 20 Feb | 430.90 | 7.9 | 0.3 | 33.02 | 128 | 26 | 84 |
| 19 Feb | 434.35 | 8.1 | 5.6 | 34.36 | 50 | 19 | 57 |
| 18 Feb | 457.05 | 2.5 | -2 | 30.44 | 9 | 0 | 37 |
| 17 Feb | 454.25 | 4.5 | -0.5 | - | 0 | 0 | 37 |
| 16 Feb | 452.05 | 4.5 | -0.5 | - | 0 | 0 | 37 |
| 13 Feb | 450.20 | 4.5 | -0.5 | 32.46 | 8 | 2 | 36 |
| 12 Feb | 452.35 | 5 | 0.25 | 33.99 | 39 | 24 | 34 |
| 11 Feb | 461.75 | 4.75 | -5.1 | 37.01 | 10 | 0 | 0 |
| 10 Feb | 461.25 | 9.85 | 0 | 9.8 | 0 | 0 | 0 |
| 9 Feb | 463.65 | 9.85 | 0 | 10.13 | 0 | 0 | 0 |
| 6 Feb | 463.15 | 9.85 | 0 | 9.95 | 0 | 0 | 0 |
| 5 Feb | 458.85 | 9.85 | 0 | 9.33 | 0 | 0 | 0 |
| 4 Feb | 458.85 | 9.85 | 0 | 9.52 | 0 | 0 | 0 |
| 3 Feb | 450.70 | 9.85 | 0 | 7.96 | 0 | 0 | 0 |
| 2 Feb | 453.25 | - | - | - | 0 | 0 | 0 |
| 1 Feb | 431.45 | - | - | - | 0 | 0 | 0 |
| 30 Jan | 427.00 | - | - | - | 0 | 0 | 0 |
| 29 Jan | 432.60 | 9.85 | 0 | 4.66 | 0 | 0 | 0 |
| 28 Jan | 433.25 | - | - | - | 0 | 0 | 0 |
| 27 Jan | 419.35 | - | - | - | 0 | 0 | 0 |
| 23 Jan | 414.85 | - | - | - | 0 | 0 | 0 |
| 22 Jan | 427.70 | - | - | - | 0 | 0 | 0 |
| 21 Jan | 429.05 | - | - | - | 0 | 0 | 0 |
| 20 Jan | 438.60 | - | - | - | 0 | 0 | 0 |
| 19 Jan | 453.20 | - | - | - | 0 | 0 | 0 |
| 16 Jan | 457.90 | - | - | - | 0 | 0 | 0 |
| 14 Jan | 440.15 | 9.85 | 0 | - | 0 | 0 | 0 |
| 13 Jan | 448.85 | 9.85 | 0 | - | 0 | 0 | 0 |
For Hindustan Petroleum Corp - strike price 410 expiring on 30MAR2026
Delta for 410 PE is -0.68
Historical price for 410 PE is as follows
On 11 Mar HINDPETRO was trading at 384.25. The strike last trading price was 33.45, which was 4.3 higher than the previous day. The implied volatity was 51.83, the open interest changed by 121 which increased total open position to 387
On 10 Mar HINDPETRO was trading at 387.35. The strike last trading price was 28.7, which was -4 lower than the previous day. The implied volatity was 47.22, the open interest changed by 5 which increased total open position to 267
On 9 Mar HINDPETRO was trading at 384.55. The strike last trading price was 33.7, which was 14 higher than the previous day. The implied volatity was 53.2, the open interest changed by -29 which decreased total open position to 265
On 6 Mar HINDPETRO was trading at 404.95. The strike last trading price was 18.8, which was 6.7 higher than the previous day. The implied volatity was 42.73, the open interest changed by -3 which decreased total open position to 304
On 5 Mar HINDPETRO was trading at 418.40. The strike last trading price was 12.7, which was -8.95 lower than the previous day. The implied volatity was 39.66, the open interest changed by 103 which increased total open position to 307
On 4 Mar HINDPETRO was trading at 401.45. The strike last trading price was 22.35, which was 12.35 higher than the previous day. The implied volatity was 45.52, the open interest changed by -65 which decreased total open position to 209
On 2 Mar HINDPETRO was trading at 424.50. The strike last trading price was 10.2, which was 4.95 higher than the previous day. The implied volatity was 39.02, the open interest changed by 116 which increased total open position to 280
On 27 Feb HINDPETRO was trading at 438.75. The strike last trading price was 5.5, which was 1.2 higher than the previous day. The implied volatity was 34.4, the open interest changed by -20 which decreased total open position to 164
On 26 Feb HINDPETRO was trading at 444.00. The strike last trading price was 4.05, which was -1.95 lower than the previous day. The implied volatity was 32.79, the open interest changed by 40 which increased total open position to 182
On 25 Feb HINDPETRO was trading at 436.70. The strike last trading price was 5.85, which was 1.25 higher than the previous day. The implied volatity was 33.75, the open interest changed by 19 which increased total open position to 141
On 24 Feb HINDPETRO was trading at 447.05. The strike last trading price was 4.3, which was -2.05 lower than the previous day. The implied volatity was 34.37, the open interest changed by 5 which increased total open position to 123
On 23 Feb HINDPETRO was trading at 438.50. The strike last trading price was 6.35, which was -1.35 lower than the previous day. The implied volatity was 34.76, the open interest changed by 33 which increased total open position to 118
On 20 Feb HINDPETRO was trading at 430.90. The strike last trading price was 7.9, which was 0.3 higher than the previous day. The implied volatity was 33.02, the open interest changed by 26 which increased total open position to 84
On 19 Feb HINDPETRO was trading at 434.35. The strike last trading price was 8.1, which was 5.6 higher than the previous day. The implied volatity was 34.36, the open interest changed by 19 which increased total open position to 57
On 18 Feb HINDPETRO was trading at 457.05. The strike last trading price was 2.5, which was -2 lower than the previous day. The implied volatity was 30.44, the open interest changed by 0 which decreased total open position to 37
On 17 Feb HINDPETRO was trading at 454.25. The strike last trading price was 4.5, 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 37
On 16 Feb HINDPETRO was trading at 452.05. The strike last trading price was 4.5, 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 37
On 13 Feb HINDPETRO was trading at 450.20. The strike last trading price was 4.5, which was -0.5 lower than the previous day. The implied volatity was 32.46, the open interest changed by 2 which increased total open position to 36
On 12 Feb HINDPETRO was trading at 452.35. The strike last trading price was 5, which was 0.25 higher than the previous day. The implied volatity was 33.99, the open interest changed by 24 which increased total open position to 34
On 11 Feb HINDPETRO was trading at 461.75. The strike last trading price was 4.75, which was -5.1 lower than the previous day. The implied volatity was 37.01, 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 9.85, which was 0 lower than the previous day. The implied volatity was 9.8, 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 9.85, which was 0 lower than the previous day. The implied volatity was 10.13, 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 9.85, which was 0 lower than the previous day. The implied volatity was 9.95, 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 9.85, which was 0 lower than the previous day. The implied volatity was 9.33, 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 9.85, which was 0 lower than the previous day. The implied volatity was 9.52, 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 9.85, which was 0 lower than the previous day. The implied volatity was 7.96, 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 -, 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 1 Feb HINDPETRO was trading at 431.45. 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 30 Jan HINDPETRO was trading at 427.00. 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 29 Jan HINDPETRO was trading at 432.60. The strike last trading price was 9.85, which was 0 lower than the previous day. The implied volatity was 4.66, the open interest changed by 0 which decreased total open position to 0
On 28 Jan HINDPETRO was trading at 433.25. 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 27 Jan HINDPETRO was trading at 419.35. 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 23 Jan HINDPETRO was trading at 414.85. 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 22 Jan HINDPETRO was trading at 427.70. 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 21 Jan HINDPETRO was trading at 429.05. 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 20 Jan HINDPETRO was trading at 438.60. 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 Jan HINDPETRO was trading at 453.20. 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 16 Jan HINDPETRO was trading at 457.90. 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 14 Jan HINDPETRO was trading at 440.15. The strike last trading price was 9.85, 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 13 Jan HINDPETRO was trading at 448.85. The strike last trading price was 9.85, 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
