HINDPETRO

Hindustan Petroleum Corp

459.9 +11.85 (2.64%)

L: 448.5 H: 461.5

Back to Option Chain

Historical option data for HINDPETRO
12 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 415 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	459.90	54.15 ₹ 1,09,653.75	0 0.00	-	0 0	0 0	0 0
11 Dec	448.05	54.15 ₹ 1,09,653.75	0 0.00	-	0 0	0 0	0 0
10 Dec	449.50	54.15 ₹ 1,09,653.75	0 0.00	-	0 0	0 0	0 0
9 Dec	448.75	54.15 ₹ 1,09,653.75	0 0.00	-	0 0	0 0	0 0

8 Dec	445.95	54.15 ₹ 1,09,653.75	0 0.00	-	0 0	0 0	0 0
5 Dec	450.35	54.15 ₹ 1,09,653.75	0 0.00	-	0 0	0 0	0 0
4 Dec	447.95	54.15 ₹ 1,09,653.75	0 0.00	-	0 0	0 0	0 0
3 Dec	450.70	54.15 ₹ 1,09,653.75	0 0.00	-	0 0	0 0	0 0
2 Dec	450.45	54.15 ₹ 1,09,653.75	0 0.00	-	0 0	0 0	0 0
1 Dec	451.95	54.15 ₹ 1,09,653.75	0 0.00	-	0 0	0 0	0 0
28 Nov	457.50	54.15 ₹ 1,09,653.75	0 0.00	-	0 0	0 0	0 0
27 Nov	463.40	54.15 ₹ 1,09,653.75	0 0.00	-	0 0	0 0	0 0
26 Nov	466.25	54.15 ₹ 1,09,653.75	0 0.00	-	0 0	0 0	0 0
25 Nov	455.25	54.15 ₹ 1,09,653.75	0 0.00	-	0 0	0 0	0 0
24 Nov	463.05	54.15 ₹ 1,09,653.75	0 0.00	-	0 0	0 0	0 0
21 Nov	471.90	54.15 ₹ 1,09,653.75	0 0.00	-	0 0	0 0	0 0
20 Nov	477.90	54.15 ₹ 1,09,653.75	0 0.00	-	0 0	0 0	0 0
19 Nov	477.15	54.15 ₹ 1,09,653.75	0 0.00	-	0 0	0 0	0 0
18 Nov	483.55	54.15 ₹ 1,09,653.75	0 0.00	-	0 0	0 0	0 0
17 Nov	486.50	54.15 ₹ 1,09,653.75	0 0.00	-	0 0	0 0	0 0
14 Nov	481.25	54.15 ₹ 1,09,653.75	0 0.00	-	0 0	0 0	0 0
6 Nov	473.15	54.15 ₹ 1,09,653.75	0 0.00	-	0 0	0 0	0 0

For Hindustan Petroleum Corp - strike price 415 expiring on 30DEC2025

Delta for 415 CE is -

Historical price for 415 CE is as follows

On 12 Dec HINDPETRO was trading at 459.90. The strike last trading price was 54.15, 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 Dec HINDPETRO was trading at 448.05. The strike last trading price was 54.15, 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 Dec HINDPETRO was trading at 449.50. The strike last trading price was 54.15, 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 Dec HINDPETRO was trading at 448.75. The strike last trading price was 54.15, 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 8 Dec HINDPETRO was trading at 445.95. The strike last trading price was 54.15, 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 Dec HINDPETRO was trading at 450.35. The strike last trading price was 54.15, 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 Dec HINDPETRO was trading at 447.95. The strike last trading price was 54.15, 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 Dec HINDPETRO was trading at 450.70. The strike last trading price was 54.15, 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 Dec HINDPETRO was trading at 450.45. The strike last trading price was 54.15, 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 Dec HINDPETRO was trading at 451.95. The strike last trading price was 54.15, 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 Nov HINDPETRO was trading at 457.50. The strike last trading price was 54.15, 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 Nov HINDPETRO was trading at 463.40. The strike last trading price was 54.15, 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 Nov HINDPETRO was trading at 466.25. The strike last trading price was 54.15, 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 Nov HINDPETRO was trading at 455.25. The strike last trading price was 54.15, 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 Nov HINDPETRO was trading at 463.05. The strike last trading price was 54.15, 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 54.15, 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 54.15, 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 54.15, 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 54.15, 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 54.15, 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 54.15, 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 54.15, 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 415 PE
Delta: -0.04 Vega: 0.09 Theta: -0.07 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	459.90	0.5 ₹ 1,012.5	-0.45 -911.25	28.79	50 1,01,250	-28 -56,700	41 83,025
11 Dec	448.05	0.95 ₹ 1,923.75	0 0.00	26.31	13 26,325	8 16,200	68 1,37,700
10 Dec	449.50	0.95 ₹ 1,923.75	-0.05 -101.25	25.60	52 1,05,300	-3 -6,075	60 1,21,500
9 Dec	448.75	1 ₹ 2,025	-0.5 -1012.50	24.89	65 1,31,625	16 32,400	63 1,27,575
8 Dec	445.95	1.5 ₹ 3,037.5	-0.05 -101.25	26.71	48 97,200	43 87,075	48 97,200
5 Dec	450.35	1.55 ₹ 3,138.75	-11.1 -22477.50	-	0 0	5 10,125	0 0
4 Dec	447.95	1.55 ₹ 3,138.75	-11.1 -22477.50	24.97	9 18,225	4 8,100	4 8,100
3 Dec	450.70	12.65 ₹ 25,616.25	0 0.00	9.39	0 0	0 0	0 0
2 Dec	450.45	12.65 ₹ 25,616.25	0 0.00	8.67	0 0	0 0	0 0
1 Dec	451.95	12.65 ₹ 25,616.25	0 0.00	-	0 0	0 0	0 0
28 Nov	457.50	12.65 ₹ 25,616.25	0 0.00	-	0 0	0 0	0 0
27 Nov	463.40	12.65 ₹ 25,616.25	0 0.00	-	0 0	0 0	0 0
26 Nov	466.25	12.65 ₹ 25,616.25	0 0.00	11.22	0 0	0 0	0 0
25 Nov	455.25	12.65 ₹ 25,616.25	0 0.00	-	0 0	0 0	0 0
24 Nov	463.05	12.65 ₹ 25,616.25	0 0.00	-	0 0	0 0	0 0
21 Nov	471.90	12.65 ₹ 25,616.25	0 0.00	-	0 0	0 0	0 0
20 Nov	477.90	12.65 ₹ 25,616.25	0 0.00	-	0 0	0 0	0 0
19 Nov	477.15	12.65 ₹ 25,616.25	0 0.00	-	0 0	0 0	0 0
18 Nov	483.55	12.65 ₹ 25,616.25	0 0.00	-	0 0	0 0	0 0
17 Nov	486.50	12.65 ₹ 25,616.25	0 0.00	-	0 0	0 0	0 0
14 Nov	481.25	12.65 ₹ 25,616.25	0 0.00	-	0 0	0 0	0 0
6 Nov	473.15	12.65 ₹ 25,616.25	0 0.00	-	0 0	0 0	0 0

For Hindustan Petroleum Corp - strike price 415 expiring on 30DEC2025

Delta for 415 PE is -0.04

Historical price for 415 PE is as follows

On 12 Dec HINDPETRO was trading at 459.90. The strike last trading price was 0.5, which was -0.45 lower than the previous day. The implied volatity was 28.79, the open interest changed by -28 which decreased total open position to 41

On 11 Dec HINDPETRO was trading at 448.05. The strike last trading price was 0.95, which was 0 lower than the previous day. The implied volatity was 26.31, the open interest changed by 8 which increased total open position to 68

On 10 Dec HINDPETRO was trading at 449.50. The strike last trading price was 0.95, which was -0.05 lower than the previous day. The implied volatity was 25.60, the open interest changed by -3 which decreased total open position to 60

On 9 Dec HINDPETRO was trading at 448.75. The strike last trading price was 1, which was -0.5 lower than the previous day. The implied volatity was 24.89, the open interest changed by 16 which increased total open position to 63

On 8 Dec HINDPETRO was trading at 445.95. The strike last trading price was 1.5, which was -0.05 lower than the previous day. The implied volatity was 26.71, the open interest changed by 43 which increased total open position to 48

On 5 Dec HINDPETRO was trading at 450.35. The strike last trading price was 1.55, which was -11.1 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 4 Dec HINDPETRO was trading at 447.95. The strike last trading price was 1.55, which was -11.1 lower than the previous day. The implied volatity was 24.97, the open interest changed by 4 which increased total open position to 4

On 3 Dec HINDPETRO was trading at 450.70. The strike last trading price was 12.65, which was 0 lower than the previous day. The implied volatity was 9.39, 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 12.65, which was 0 lower than the previous day. The implied volatity was 8.67, 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 12.65, 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 Nov HINDPETRO was trading at 457.50. The strike last trading price was 12.65, 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 27 Nov HINDPETRO was trading at 463.40. The strike last trading price was 12.65, 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 26 Nov HINDPETRO was trading at 466.25. The strike last trading price was 12.65, which was 0 lower than the previous day. The implied volatity was 11.22, the open interest changed by 0 which decreased total open position to 0

On 25 Nov HINDPETRO was trading at 455.25. The strike last trading price was 12.65, 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 24 Nov HINDPETRO was trading at 463.05. The strike last trading price was 12.65, 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 21 Nov HINDPETRO was trading at 471.90. The strike last trading price was 12.65, 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 20 Nov HINDPETRO was trading at 477.90. The strike last trading price was 12.65, 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 19 Nov HINDPETRO was trading at 477.15. The strike last trading price was 12.65, 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 18 Nov HINDPETRO was trading at 483.55. The strike last trading price was 12.65, 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 17 Nov HINDPETRO was trading at 486.50. The strike last trading price was 12.65, 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 14 Nov HINDPETRO was trading at 481.25. The strike last trading price was 12.65, 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 Nov HINDPETRO was trading at 473.15. The strike last trading price was 12.65, 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

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