HINDPETRO
Hindustan Petroleum Corp
Historical option data for HINDPETRO
10 Mar 2026 11:05 AM IST
| HINDPETRO 30-MAR-2026 415 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.25
Vega: 0.29
Theta: -0.32
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 10 Mar | 384.25 | 5.35 | -1.9 | 41.84 | 108 | -6 | 223 | |||||||||
| 9 Mar | 384.55 | 7.55 | -4.4 | 47.81 | 1,000 | -106 | 228 | |||||||||
| 6 Mar | 404.95 | 12.1 | -4.6 | 36.75 | 1,095 | 149 | 340 | |||||||||
| 5 Mar | 418.40 | 16.15 | 3.7 | 31.69 | 1,085 | 103 | 189 | |||||||||
| 4 Mar | 401.45 | 12.75 | -10.5 | 40.18 | 526 | 54 | 87 | |||||||||
| 2 Mar | 424.50 | 23.65 | -9.35 | 34.66 | 163 | 31 | 32 | |||||||||
| 27 Feb | 438.75 | 33 | 1.95 | - | 0 | 0 | 1 | |||||||||
| 26 Feb | 444.00 | 33 | 1.95 | - | 0 | 0 | 1 | |||||||||
| 25 Feb | 436.70 | 33 | 1.95 | - | 1 | 0 | 1 | |||||||||
| 24 Feb | 447.05 | 33 | 1.95 | 19.53 | 1 | 0 | 0 | |||||||||
| 23 Feb | 438.50 | 31.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 430.90 | 31.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 434.35 | 31.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 457.05 | 31.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 454.25 | 31.05 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 16 Feb | 452.05 | 31.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 450.20 | 31.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 452.35 | 31.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 461.75 | 31.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 461.25 | 31.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 463.65 | 31.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 463.15 | 31.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 458.85 | 31.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 458.85 | 31.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 450.70 | 31.05 | 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 | 31.05 | 0 | - | 0 | 0 | 0 | |||||||||
For Hindustan Petroleum Corp - strike price 415 expiring on 30MAR2026
Delta for 415 CE is 0.25
Historical price for 415 CE is as follows
On 10 Mar HINDPETRO was trading at 384.25. The strike last trading price was 5.35, which was -1.9 lower than the previous day. The implied volatity was 41.84, the open interest changed by -6 which decreased total open position to 223
On 9 Mar HINDPETRO was trading at 384.55. The strike last trading price was 7.55, which was -4.4 lower than the previous day. The implied volatity was 47.81, the open interest changed by -106 which decreased total open position to 228
On 6 Mar HINDPETRO was trading at 404.95. The strike last trading price was 12.1, which was -4.6 lower than the previous day. The implied volatity was 36.75, the open interest changed by 149 which increased total open position to 340
On 5 Mar HINDPETRO was trading at 418.40. The strike last trading price was 16.15, which was 3.7 higher than the previous day. The implied volatity was 31.69, the open interest changed by 103 which increased total open position to 189
On 4 Mar HINDPETRO was trading at 401.45. The strike last trading price was 12.75, which was -10.5 lower than the previous day. The implied volatity was 40.18, the open interest changed by 54 which increased total open position to 87
On 2 Mar HINDPETRO was trading at 424.50. The strike last trading price was 23.65, which was -9.35 lower than the previous day. The implied volatity was 34.66, the open interest changed by 31 which increased total open position to 32
On 27 Feb HINDPETRO was trading at 438.75. The strike last trading price was 33, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 26 Feb HINDPETRO was trading at 444.00. The strike last trading price was 33, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 25 Feb HINDPETRO was trading at 436.70. The strike last trading price was 33, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 24 Feb HINDPETRO was trading at 447.05. The strike last trading price was 33, which was 1.95 higher than the previous day. The implied volatity was 19.53, the open interest changed by 0 which decreased total open position to 0
On 23 Feb HINDPETRO was trading at 438.50. The strike last trading price was 31.05, 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 Feb HINDPETRO was trading at 430.90. The strike last trading price was 31.05, 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 Feb HINDPETRO was trading at 434.35. The strike last trading price was 31.05, 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 Feb HINDPETRO was trading at 457.05. The strike last trading price was 31.05, 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 Feb HINDPETRO was trading at 454.25. The strike last trading price was 31.05, 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 16 Feb HINDPETRO was trading at 452.05. The strike last trading price was 31.05, 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 31.05, 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 31.05, 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 31.05, 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 31.05, 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 31.05, 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 31.05, 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 31.05, 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 31.05, 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 31.05, 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 31.05, 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 415 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.72
Vega: 0.31
Theta: -0.27
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 10 Mar | 384.25 | 34.85 | -1.15 | 47.06 | 21 | 4 | 204 |
| 9 Mar | 384.55 | 36.85 | 14.75 | 51.97 | 68 | -33 | 199 |
| 6 Mar | 404.95 | 21.5 | 7.05 | 42.5 | 899 | 20 | 237 |
| 5 Mar | 418.40 | 14.65 | -9.65 | 38.99 | 910 | 106 | 218 |
| 4 Mar | 401.45 | 25.1 | 13.45 | 45.14 | 505 | 32 | 113 |
| 2 Mar | 424.50 | 11.95 | 5.7 | 38.69 | 472 | 37 | 82 |
| 27 Feb | 438.75 | 6.3 | 1.25 | 33.18 | 19 | 6 | 45 |
| 26 Feb | 444.00 | 4.85 | -2.2 | 32.11 | 26 | 3 | 40 |
| 25 Feb | 436.70 | 7 | 1.65 | 33.31 | 155 | 1 | 35 |
| 24 Feb | 447.05 | 5.2 | -2.4 | 34.02 | 48 | 9 | 34 |
| 23 Feb | 438.50 | 7.55 | -1.7 | 34.41 | 35 | 12 | 24 |
| 20 Feb | 430.90 | 9.25 | -13.1 | 32.51 | 13 | 12 | 12 |
| 19 Feb | 434.35 | 22.35 | 0 | 4.91 | 0 | 0 | 0 |
| 18 Feb | 457.05 | 22.35 | 0 | 9.18 | 0 | 0 | 0 |
| 17 Feb | 454.25 | 22.35 | 0 | 8.63 | 0 | 0 | 0 |
| 16 Feb | 452.05 | 22.35 | 0 | 8.04 | 0 | 0 | 0 |
| 13 Feb | 450.20 | 22.35 | 0 | 7.79 | 0 | 0 | 0 |
| 12 Feb | 452.35 | 22.35 | 0 | 7.95 | 0 | 0 | 0 |
| 11 Feb | 461.75 | 22.35 | 0 | 9.27 | 0 | 0 | 0 |
| 10 Feb | 461.25 | 22.35 | 0 | 8.93 | 0 | 0 | 0 |
| 9 Feb | 463.65 | 22.35 | 0 | 9.33 | 0 | 0 | 0 |
| 6 Feb | 463.15 | 22.35 | 0 | 9.17 | 0 | 0 | 0 |
| 5 Feb | 458.85 | 22.35 | 0 | 8.56 | 0 | 0 | 0 |
| 4 Feb | 458.85 | 22.35 | 0 | 8.64 | 0 | 0 | 0 |
| 3 Feb | 450.70 | 22.35 | 0 | 7.16 | 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 | 22.35 | 0 | 3.78 | 0 | 0 | 0 |
For Hindustan Petroleum Corp - strike price 415 expiring on 30MAR2026
Delta for 415 PE is -0.72
Historical price for 415 PE is as follows
On 10 Mar HINDPETRO was trading at 384.25. The strike last trading price was 34.85, which was -1.15 lower than the previous day. The implied volatity was 47.06, the open interest changed by 4 which increased total open position to 204
On 9 Mar HINDPETRO was trading at 384.55. The strike last trading price was 36.85, which was 14.75 higher than the previous day. The implied volatity was 51.97, the open interest changed by -33 which decreased total open position to 199
On 6 Mar HINDPETRO was trading at 404.95. The strike last trading price was 21.5, which was 7.05 higher than the previous day. The implied volatity was 42.5, the open interest changed by 20 which increased total open position to 237
On 5 Mar HINDPETRO was trading at 418.40. The strike last trading price was 14.65, which was -9.65 lower than the previous day. The implied volatity was 38.99, the open interest changed by 106 which increased total open position to 218
On 4 Mar HINDPETRO was trading at 401.45. The strike last trading price was 25.1, which was 13.45 higher than the previous day. The implied volatity was 45.14, the open interest changed by 32 which increased total open position to 113
On 2 Mar HINDPETRO was trading at 424.50. The strike last trading price was 11.95, which was 5.7 higher than the previous day. The implied volatity was 38.69, the open interest changed by 37 which increased total open position to 82
On 27 Feb HINDPETRO was trading at 438.75. The strike last trading price was 6.3, which was 1.25 higher than the previous day. The implied volatity was 33.18, the open interest changed by 6 which increased total open position to 45
On 26 Feb HINDPETRO was trading at 444.00. The strike last trading price was 4.85, which was -2.2 lower than the previous day. The implied volatity was 32.11, the open interest changed by 3 which increased total open position to 40
On 25 Feb HINDPETRO was trading at 436.70. The strike last trading price was 7, which was 1.65 higher than the previous day. The implied volatity was 33.31, the open interest changed by 1 which increased total open position to 35
On 24 Feb HINDPETRO was trading at 447.05. The strike last trading price was 5.2, which was -2.4 lower than the previous day. The implied volatity was 34.02, the open interest changed by 9 which increased total open position to 34
On 23 Feb HINDPETRO was trading at 438.50. The strike last trading price was 7.55, which was -1.7 lower than the previous day. The implied volatity was 34.41, the open interest changed by 12 which increased total open position to 24
On 20 Feb HINDPETRO was trading at 430.90. The strike last trading price was 9.25, which was -13.1 lower than the previous day. The implied volatity was 32.51, the open interest changed by 12 which increased total open position to 12
On 19 Feb HINDPETRO was trading at 434.35. The strike last trading price was 22.35, which was 0 lower than the previous day. The implied volatity was 4.91, the open interest changed by 0 which decreased total open position to 0
On 18 Feb HINDPETRO was trading at 457.05. The strike last trading price was 22.35, which was 0 lower than the previous day. The implied volatity was 9.18, the open interest changed by 0 which decreased total open position to 0
On 17 Feb HINDPETRO was trading at 454.25. The strike last trading price was 22.35, which was 0 lower than the previous day. The implied volatity was 8.63, the open interest changed by 0 which decreased total open position to 0
On 16 Feb HINDPETRO was trading at 452.05. The strike last trading price was 22.35, which was 0 lower than the previous day. The implied volatity was 8.04, 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 22.35, which was 0 lower than the previous day. The implied volatity was 7.79, 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 22.35, which was 0 lower than the previous day. The implied volatity was 7.95, 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 22.35, which was 0 lower than the previous day. The implied volatity was 9.27, 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 22.35, which was 0 lower than the previous day. The implied volatity was 8.93, 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 22.35, 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 6 Feb HINDPETRO was trading at 463.15. The strike last trading price was 22.35, which was 0 lower than the previous day. The implied volatity was 9.17, 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 22.35, which was 0 lower than the previous day. The implied volatity was 8.56, 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 22.35, which was 0 lower than the previous day. The implied volatity was 8.64, 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 22.35, which was 0 lower than the previous day. The implied volatity was 7.16, 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 22.35, which was 0 lower than the previous day. The implied volatity was 3.78, the open interest changed by 0 which decreased total open position to 0
