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 425 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	459.90	47.6 ₹ 96,390	0 0.00	-	0 0	0 0	0 0
11 Dec	448.05	47.6 ₹ 96,390	0 0.00	-	0 0	0 0	0 0
10 Dec	449.50	47.6 ₹ 96,390	0 0.00	-	0 0	0 0	0 0

9 Dec	448.75	47.6 ₹ 96,390	0 0.00	-	0 0	0 0	0 0
8 Dec	445.95	47.6 ₹ 96,390	0 0.00	-	0 0	0 0	0 0
5 Dec	450.35	47.6 ₹ 96,390	0 0.00	-	0 0	0 0	0 0
4 Dec	447.95	47.6 ₹ 96,390	0 0.00	-	0 0	0 0	0 0
3 Dec	450.70	47.6 ₹ 96,390	0 0.00	-	0 0	0 0	0 0
2 Dec	450.45	47.6 ₹ 96,390	0 0.00	-	0 0	0 0	0 0
1 Dec	451.95	47.6 ₹ 96,390	0 0.00	-	0 0	0 0	0 0
28 Nov	457.50	47.6 ₹ 96,390	0 0.00	-	0 0	0 0	0 0
27 Nov	463.40	47.6 ₹ 96,390	0 0.00	-	0 0	0 0	0 0
26 Nov	466.25	47.6 ₹ 96,390	0 0.00	-	0 0	0 0	0 0
25 Nov	455.25	47.6 ₹ 96,390	0 0.00	-	0 0	0 0	0 0
24 Nov	463.05	47.6 ₹ 96,390	0 0.00	-	0 0	0 0	0 0
21 Nov	471.90	47.6 ₹ 96,390	0 0.00	-	0 0	0 0	0 0
20 Nov	477.90	47.6 ₹ 96,390	0 0.00	-	0 0	0 0	0 0
19 Nov	477.15	47.6 ₹ 96,390	0 0.00	-	0 0	0 0	0 0
18 Nov	483.55	47.6 ₹ 96,390	0 0.00	-	0 0	0 0	0 0
17 Nov	486.50	47.6 ₹ 96,390	0 0.00	-	0 0	0 0	0 0
14 Nov	481.25	47.6 ₹ 96,390	0 0.00	-	0 0	0 0	0 0
13 Nov	486.05	47.6 ₹ 96,390	0 0.00	-	0 0	0 0	0 0
12 Nov	484.90	47.6 ₹ 96,390	0 0.00	-	0 0	0 0	0 0
11 Nov	487.90	47.6 ₹ 96,390	0 0.00	-	0 0	0 0	0 0
10 Nov	482.00	47.6 ₹ 96,390	0 0.00	-	0 0	0 0	0 0
7 Nov	479.55	47.6 ₹ 96,390	0 0.00	-	0 0	0 0	0 0
6 Nov	473.15	47.6 ₹ 96,390	0 0.00	-	0 0	0 0	0 0
4 Nov	484.85	47.6 ₹ 96,390	0 0.00	-	0 0	0 0	0 0
3 Nov	484.10	47.6 ₹ 96,390	0 0.00	-	0 0	0 0	0 0
31 Oct	476.00	47.6 ₹ 96,390	0 0.00	-	0 0	0 0	0 0
30 Oct	469.75	47.6 ₹ 96,390	0 0.00	-	0 0	0 0	0 0
29 Oct	468.85	47.6 ₹ 96,390	0 0.00	-	0 0	0 0	0 0

For Hindustan Petroleum Corp - strike price 425 expiring on 30DEC2025

Delta for 425 CE is -

Historical price for 425 CE is as follows

On 12 Dec HINDPETRO was trading at 459.90. The strike last trading price was 47.6, 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 47.6, 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 47.6, 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 47.6, 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 47.6, 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 47.6, 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 47.6, 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 47.6, 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 47.6, 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 47.6, 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 47.6, 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 47.6, 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 47.6, 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 47.6, 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 47.6, 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 47.6, 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 47.6, 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 47.6, 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 47.6, 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 47.6, 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 47.6, 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 Nov HINDPETRO was trading at 486.05. The strike last trading price was 47.6, 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 Nov HINDPETRO was trading at 484.90. The strike last trading price was 47.6, 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 Nov HINDPETRO was trading at 487.90. The strike last trading price was 47.6, 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 Nov HINDPETRO was trading at 482.00. The strike last trading price was 47.6, 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 7 Nov HINDPETRO was trading at 479.55. The strike last trading price was 47.6, 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 47.6, 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 Nov HINDPETRO was trading at 484.85. The strike last trading price was 47.6, 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 Nov HINDPETRO was trading at 484.10. The strike last trading price was 47.6, 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 31 Oct HINDPETRO was trading at 476.00. The strike last trading price was 47.6, 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 30 Oct HINDPETRO was trading at 469.75. The strike last trading price was 47.6, 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 29 Oct HINDPETRO was trading at 468.85. The strike last trading price was 47.6, 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 425 PE
Delta: -0.06 Vega: 0.13 Theta: -0.08 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	459.90	0.75 ₹ 1,518.75	-1.35 -2733.75	25.54	87 1,76,175	3 6,075	209 4,23,225
11 Dec	448.05	2.1 ₹ 4,252.5	0.3 607.50	26.01	83 1,68,075	15 30,375	207 4,19,175
10 Dec	449.50	1.8 ₹ 3,645	-0.35 -708.75	24.05	68 1,37,700	4 8,100	192 3,88,800
9 Dec	448.75	2.2 ₹ 4,455	-0.6 -1215.00	24.60	72 1,45,800	-3 -6,075	188 3,80,700
8 Dec	445.95	2.8 ₹ 5,670	0.6 1215.00	25.78	46 93,150	-1 -2,025	191 3,86,775
5 Dec	450.35	2.25 ₹ 4,556.25	-0.9 -1822.50	23.78	184 3,72,600	101 2,04,525	191 3,86,775
4 Dec	447.95	3.15 ₹ 6,378.75	0.25 506.25	25.04	97 1,96,425	15 30,375	90 1,82,250
3 Dec	450.70	2.7 ₹ 5,467.5	-0.5 -1012.50	25.73	74 1,49,850	2 4,050	76 1,53,900
2 Dec	450.45	3.2 ₹ 6,480	0.4 810.00	25.28	48 97,200	8 16,200	74 1,49,850
1 Dec	451.95	2.75 ₹ 5,568.75	0.25 506.25	25.10	50 1,01,250	21 42,525	67 1,35,675
28 Nov	457.50	2.5 ₹ 5,062.5	0.6 1215.00	26.36	33 66,825	22 44,550	45 91,125
27 Nov	463.40	1.9 ₹ 3,847.5	0.25 506.25	26.03	23 46,575	10 20,250	23 46,575
26 Nov	466.25	1.65 ₹ 3,341.25	-14.35 -29058.75	26.25	28 56,700	14 28,350	14 28,350
25 Nov	455.25	16 ₹ 32,400	0 0.00	7.48	0 0	0 0	0 0
24 Nov	463.05	16 ₹ 32,400	0 0.00	-	0 0	0 0	0 0
21 Nov	471.90	16 ₹ 32,400	0 0.00	-	0 0	0 0	0 0
20 Nov	477.90	16 ₹ 32,400	0 0.00	-	0 0	0 0	0 0
19 Nov	477.15	16 ₹ 32,400	0 0.00	-	0 0	0 0	0 0
18 Nov	483.55	16 ₹ 32,400	0 0.00	-	0 0	0 0	0 0
17 Nov	486.50	16 ₹ 32,400	0 0.00	-	0 0	0 0	0 0
14 Nov	481.25	16 ₹ 32,400	0 0.00	-	0 0	0 0	0 0
13 Nov	486.05	16 ₹ 32,400	0 0.00	-	0 0	0 0	0 0
12 Nov	484.90	16 ₹ 32,400	0 0.00	-	0 0	0 0	0 0
11 Nov	487.90	16 ₹ 32,400	0 0.00	-	0 0	0 0	0 0
10 Nov	482.00	16 ₹ 32,400	0 0.00	-	0 0	0 0	0 0
7 Nov	479.55	16 ₹ 32,400	0 0.00	-	0 0	0 0	0 0
6 Nov	473.15	16 ₹ 32,400	0 0.00	-	0 0	0 0	0 0
4 Nov	484.85	16 ₹ 32,400	0 0.00	-	0 0	0 0	0 0
3 Nov	484.10	16 ₹ 32,400	0 0.00	-	0 0	0 0	0 0
31 Oct	476.00	16 ₹ 32,400	0 0.00	-	0 0	0 0	0 0
30 Oct	469.75	16 ₹ 32,400	0 0.00	-	0 0	0 0	0 0
29 Oct	468.85	16 ₹ 32,400	0 0.00	8.15	0 0	0 0	0 0

For Hindustan Petroleum Corp - strike price 425 expiring on 30DEC2025

Delta for 425 PE is -0.06

Historical price for 425 PE is as follows

On 12 Dec HINDPETRO was trading at 459.90. The strike last trading price was 0.75, which was -1.35 lower than the previous day. The implied volatity was 25.54, the open interest changed by 3 which increased total open position to 209

On 11 Dec HINDPETRO was trading at 448.05. The strike last trading price was 2.1, which was 0.3 higher than the previous day. The implied volatity was 26.01, the open interest changed by 15 which increased total open position to 207

On 10 Dec HINDPETRO was trading at 449.50. The strike last trading price was 1.8, which was -0.35 lower than the previous day. The implied volatity was 24.05, the open interest changed by 4 which increased total open position to 192

On 9 Dec HINDPETRO was trading at 448.75. The strike last trading price was 2.2, which was -0.6 lower than the previous day. The implied volatity was 24.60, the open interest changed by -3 which decreased total open position to 188

On 8 Dec HINDPETRO was trading at 445.95. The strike last trading price was 2.8, which was 0.6 higher than the previous day. The implied volatity was 25.78, the open interest changed by -1 which decreased total open position to 191

On 5 Dec HINDPETRO was trading at 450.35. The strike last trading price was 2.25, which was -0.9 lower than the previous day. The implied volatity was 23.78, the open interest changed by 101 which increased total open position to 191

On 4 Dec HINDPETRO was trading at 447.95. The strike last trading price was 3.15, which was 0.25 higher than the previous day. The implied volatity was 25.04, the open interest changed by 15 which increased total open position to 90

On 3 Dec HINDPETRO was trading at 450.70. The strike last trading price was 2.7, which was -0.5 lower than the previous day. The implied volatity was 25.73, the open interest changed by 2 which increased total open position to 76

On 2 Dec HINDPETRO was trading at 450.45. The strike last trading price was 3.2, which was 0.4 higher than the previous day. The implied volatity was 25.28, the open interest changed by 8 which increased total open position to 74

On 1 Dec HINDPETRO was trading at 451.95. The strike last trading price was 2.75, which was 0.25 higher than the previous day. The implied volatity was 25.10, the open interest changed by 21 which increased total open position to 67

On 28 Nov HINDPETRO was trading at 457.50. The strike last trading price was 2.5, which was 0.6 higher than the previous day. The implied volatity was 26.36, the open interest changed by 22 which increased total open position to 45

On 27 Nov HINDPETRO was trading at 463.40. The strike last trading price was 1.9, which was 0.25 higher than the previous day. The implied volatity was 26.03, the open interest changed by 10 which increased total open position to 23

On 26 Nov HINDPETRO was trading at 466.25. The strike last trading price was 1.65, which was -14.35 lower than the previous day. The implied volatity was 26.25, the open interest changed by 14 which increased total open position to 14

On 25 Nov HINDPETRO was trading at 455.25. The strike last trading price was 16, which was 0 lower than the previous day. The implied volatity was 7.48, 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 16, 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 16, 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 16, 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 16, 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 16, 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 16, 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 16, 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 Nov HINDPETRO was trading at 486.05. The strike last trading price was 16, 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 Nov HINDPETRO was trading at 484.90. The strike last trading price was 16, 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 Nov HINDPETRO was trading at 487.90. The strike last trading price was 16, 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 Nov HINDPETRO was trading at 482.00. The strike last trading price was 16, 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 7 Nov HINDPETRO was trading at 479.55. The strike last trading price was 16, 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 16, 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 Nov HINDPETRO was trading at 484.85. The strike last trading price was 16, 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 Nov HINDPETRO was trading at 484.10. The strike last trading price was 16, 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 31 Oct HINDPETRO was trading at 476.00. The strike last trading price was 16, 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 30 Oct HINDPETRO was trading at 469.75. The strike last trading price was 16, 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 29 Oct HINDPETRO was trading at 468.85. The strike last trading price was 16, which was 0 lower than the previous day. The implied volatity was 8.15, 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