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 435 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	459.90	18.05 ₹ 36,551.25	-1.4 -2835.00	-	0 0	0 0	13 26,325
11 Dec	448.05	18.05 ₹ 36,551.25	-1.4 -2835.00	17.88	9 18,225	-2 -4,050	11 22,275

10 Dec	449.50	18.75 ₹ 37,968.75	1.1 2227.50	-	0 0	0 0	13 26,325
9 Dec	448.75	18.75 ₹ 37,968.75	1.1 2227.50	21.59	13 26,325	0 0	12 24,300
8 Dec	445.95	17.65 ₹ 35,741.25	-4.15 -8403.75	19.50	11 22,275	3 6,075	12 24,300
5 Dec	450.35	21.8 ₹ 44,145	-1.3 -2632.50	24.21	11 22,275	5 10,125	10 20,250
4 Dec	447.95	23.1 ₹ 46,777.5	-12.1 -24502.50	-	0 0	0 0	0 0
3 Dec	450.70	23.1 ₹ 46,777.5	-12.1 -24502.50	-	0 0	1 2,025	0 0
2 Dec	450.45	23.1 ₹ 46,777.5	-12.1 -24502.50	26.89	3 6,075	0 0	4 8,100
1 Dec	451.95	35.2 ₹ 71,280	5.7 11542.50	-	0 0	0 0	0 0
28 Nov	457.50	35.2 ₹ 71,280	5.7 11542.50	-	0 0	0 0	0 0
27 Nov	463.40	35.2 ₹ 71,280	5.7 11542.50	-	0 0	2 4,050	0 0
26 Nov	466.25	35.2 ₹ 71,280	5.7 11542.50	-	2 4,050	1 2,025	3 6,075
25 Nov	455.25	29.5 ₹ 59,737.5	-19.5 -39487.50	23.83	1 2,025	0 0	1 2,025
24 Nov	463.05	49 ₹ 99,225	7.45 15086.25	-	0 0	0 0	0 0
21 Nov	471.90	49 ₹ 99,225	7.45 15086.25	-	0 0	0 0	0 0
20 Nov	477.90	49 ₹ 99,225	7.45 15086.25	-	0 0	1 2,025	0 0
19 Nov	477.15	49 ₹ 99,225	7.45 15086.25	-	1 2,025	0 0	0 0
18 Nov	483.55	41.55 ₹ 84,138.75	0 0.00	-	0 0	0 0	0 0
17 Nov	486.50	41.55 ₹ 84,138.75	0 0.00	-	0 0	0 0	0 0
14 Nov	481.25	41.55 ₹ 84,138.75	0 0.00	-	0 0	0 0	0 0
13 Nov	486.05	41.55 ₹ 84,138.75	0 0.00	-	0 0	0 0	0 0
12 Nov	484.90	41.55 ₹ 84,138.75	0 0.00	-	0 0	0 0	0 0
11 Nov	487.90	41.55 ₹ 84,138.75	0 0.00	-	0 0	0 0	0 0
10 Nov	482.00	41.55 ₹ 84,138.75	0 0.00	-	0 0	0 0	0 0
7 Nov	479.55	41.55 ₹ 84,138.75	0 0.00	-	0 0	0 0	0 0
6 Nov	473.15	41.55 ₹ 84,138.75	0 0.00	-	0 0	0 0	0 0
4 Nov	484.85	41.55 ₹ 84,138.75	0 0.00	-	0 0	0 0	0 0
3 Nov	484.10	41.55 ₹ 84,138.75	0 0.00	-	0 0	0 0	0 0
31 Oct	476.00	41.55 ₹ 84,138.75	0 0.00	-	0 0	0 0	0 0
30 Oct	469.75	41.55 ₹ 84,138.75	0 0.00	-	0 0	0 0	0 0
29 Oct	468.85	41.55 ₹ 84,138.75	0 0.00	-	0 0	0 0	0 0

For Hindustan Petroleum Corp - strike price 435 expiring on 30DEC2025

Delta for 435 CE is -

Historical price for 435 CE is as follows

On 12 Dec HINDPETRO was trading at 459.90. The strike last trading price was 18.05, which was -1.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13

On 11 Dec HINDPETRO was trading at 448.05. The strike last trading price was 18.05, which was -1.4 lower than the previous day. The implied volatity was 17.88, the open interest changed by -2 which decreased total open position to 11

On 10 Dec HINDPETRO was trading at 449.50. The strike last trading price was 18.75, which was 1.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13

On 9 Dec HINDPETRO was trading at 448.75. The strike last trading price was 18.75, which was 1.1 higher than the previous day. The implied volatity was 21.59, the open interest changed by 0 which decreased total open position to 12

On 8 Dec HINDPETRO was trading at 445.95. The strike last trading price was 17.65, which was -4.15 lower than the previous day. The implied volatity was 19.50, the open interest changed by 3 which increased total open position to 12

On 5 Dec HINDPETRO was trading at 450.35. The strike last trading price was 21.8, which was -1.3 lower than the previous day. The implied volatity was 24.21, the open interest changed by 5 which increased total open position to 10

On 4 Dec HINDPETRO was trading at 447.95. The strike last trading price was 23.1, which was -12.1 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 23.1, which was -12.1 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 2 Dec HINDPETRO was trading at 450.45. The strike last trading price was 23.1, which was -12.1 lower than the previous day. The implied volatity was 26.89, the open interest changed by 0 which decreased total open position to 4

On 1 Dec HINDPETRO was trading at 451.95. The strike last trading price was 35.2, which was 5.7 higher 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 35.2, which was 5.7 higher 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 35.2, which was 5.7 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 26 Nov HINDPETRO was trading at 466.25. The strike last trading price was 35.2, which was 5.7 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 3

On 25 Nov HINDPETRO was trading at 455.25. The strike last trading price was 29.5, which was -19.5 lower than the previous day. The implied volatity was 23.83, the open interest changed by 0 which decreased total open position to 1

On 24 Nov HINDPETRO was trading at 463.05. The strike last trading price was 49, 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 0

On 21 Nov HINDPETRO was trading at 471.90. The strike last trading price was 49, 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 0

On 20 Nov HINDPETRO was trading at 477.90. The strike last trading price was 49, which was 7.45 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 19 Nov HINDPETRO was trading at 477.15. The strike last trading price was 49, 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 0

On 18 Nov HINDPETRO was trading at 483.55. The strike last trading price was 41.55, 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 41.55, 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 41.55, 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 41.55, 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 41.55, 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 41.55, 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 41.55, 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 41.55, 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 41.55, 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 41.55, 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 41.55, 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 41.55, 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 41.55, 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 41.55, 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 435 PE
Delta: -0.12 Vega: 0.20 Theta: -0.12 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	459.90	1.45 ₹ 2,936.25	-2.45 -4961.25	23.86	220 4,45,500	34 68,850	163 3,30,075
11 Dec	448.05	3.6 ₹ 7,290	0.05 101.25	23.98	364 7,37,100	31 62,775	128 2,59,200
10 Dec	449.50	3.8 ₹ 7,695	-0.2 -405.00	23.93	164 3,32,100	-9 -18,225	93 1,88,325
9 Dec	448.75	4.15 ₹ 8,403.75	-1.05 -2126.25	23.76	245 4,96,125	19 38,475	104 2,10,600
8 Dec	445.95	5.3 ₹ 10,732.5	1.05 2126.25	25.81	214 4,33,350	2 4,050	83 1,68,075
5 Dec	450.35	4.25 ₹ 8,606.25	-1 -2025.00	23.34	94 1,90,350	-1 -2,025	83 1,68,075
4 Dec	447.95	5.1 ₹ 10,327.5	-0.2 -405.00	23.50	118 2,38,950	5 10,125	85 1,72,125
3 Dec	450.70	5.05 ₹ 10,226.25	-0.45 -911.25	26.09	110 2,22,750	-12 -24,300	79 1,59,975
2 Dec	450.45	5.5 ₹ 11,137.5	0.6 1215.00	24.82	121 2,45,025	9 18,225	91 1,84,275
1 Dec	451.95	4.8 ₹ 9,720	0.55 1113.75	24.68	109 2,20,725	10 20,250	82 1,66,050
28 Nov	457.50	4.15 ₹ 8,403.75	0.95 1923.75	25.76	29 58,725	5 10,125	73 1,47,825
27 Nov	463.40	3.2 ₹ 6,480	0.5 1012.50	25.37	47 95,175	16 32,400	68 1,37,700
26 Nov	466.25	2.75 ₹ 5,568.75	-2.1 -4252.50	25.50	60 1,21,500	28 56,700	53 1,07,325
25 Nov	455.25	4.65 ₹ 9,416.25	1.6 3240.00	25.17	19 38,475	-2 -4,050	26 52,650
24 Nov	463.05	3.05 ₹ 6,176.25	0.3 607.50	24.37	4 8,100	2 4,050	26 52,650
21 Nov	471.90	2.75 ₹ 5,568.75	0.05 101.25	26.16	19 38,475	4 8,100	24 48,600
20 Nov	477.90	2.7 ₹ 5,467.5	-17.15 -34728.75	-	0 0	20 40,500	0 0
19 Nov	477.15	2.7 ₹ 5,467.5	-17.15 -34728.75	27.37	46 93,150	23 46,575	23 46,575
18 Nov	483.55	19.85 ₹ 40,196.25	0 0.00	9.52	0 0	0 0	0 0
17 Nov	486.50	19.85 ₹ 40,196.25	0 0.00	9.87	0 0	0 0	0 0
14 Nov	481.25	19.85 ₹ 40,196.25	0 0.00	9.03	0 0	0 0	0 0
13 Nov	486.05	19.85 ₹ 40,196.25	0 0.00	9.59	0 0	0 0	0 0
12 Nov	484.90	19.85 ₹ 40,196.25	0 0.00	9.17	0 0	0 0	0 0
11 Nov	487.90	19.85 ₹ 40,196.25	0 0.00	9.71	0 0	0 0	0 0
10 Nov	482.00	19.85 ₹ 40,196.25	0 0.00	8.79	0 0	0 0	0 0
7 Nov	479.55	19.85 ₹ 40,196.25	0 0.00	7.86	0 0	0 0	0 0
6 Nov	473.15	19.85 ₹ 40,196.25	0 0.00	7.28	0 0	0 0	0 0
4 Nov	484.85	19.85 ₹ 40,196.25	0 0.00	8.66	0 0	0 0	0 0
3 Nov	484.10	19.85 ₹ 40,196.25	0 0.00	8.67	0 0	0 0	0 0
31 Oct	476.00	19.85 ₹ 40,196.25	0 0.00	-	0 0	0 0	0 0
30 Oct	469.75	19.85 ₹ 40,196.25	0 0.00	6.62	0 0	0 0	0 0
29 Oct	468.85	19.85 ₹ 40,196.25	0 0.00	6.78	0 0	0 0	0 0

For Hindustan Petroleum Corp - strike price 435 expiring on 30DEC2025

Delta for 435 PE is -0.12

Historical price for 435 PE is as follows

On 12 Dec HINDPETRO was trading at 459.90. The strike last trading price was 1.45, which was -2.45 lower than the previous day. The implied volatity was 23.86, the open interest changed by 34 which increased total open position to 163

On 11 Dec HINDPETRO was trading at 448.05. The strike last trading price was 3.6, which was 0.05 higher than the previous day. The implied volatity was 23.98, the open interest changed by 31 which increased total open position to 128

On 10 Dec HINDPETRO was trading at 449.50. The strike last trading price was 3.8, which was -0.2 lower than the previous day. The implied volatity was 23.93, the open interest changed by -9 which decreased total open position to 93

On 9 Dec HINDPETRO was trading at 448.75. The strike last trading price was 4.15, which was -1.05 lower than the previous day. The implied volatity was 23.76, the open interest changed by 19 which increased total open position to 104

On 8 Dec HINDPETRO was trading at 445.95. The strike last trading price was 5.3, which was 1.05 higher than the previous day. The implied volatity was 25.81, the open interest changed by 2 which increased total open position to 83

On 5 Dec HINDPETRO was trading at 450.35. The strike last trading price was 4.25, which was -1 lower than the previous day. The implied volatity was 23.34, the open interest changed by -1 which decreased total open position to 83

On 4 Dec HINDPETRO was trading at 447.95. The strike last trading price was 5.1, which was -0.2 lower than the previous day. The implied volatity was 23.50, the open interest changed by 5 which increased total open position to 85

On 3 Dec HINDPETRO was trading at 450.70. The strike last trading price was 5.05, which was -0.45 lower than the previous day. The implied volatity was 26.09, the open interest changed by -12 which decreased total open position to 79

On 2 Dec HINDPETRO was trading at 450.45. The strike last trading price was 5.5, which was 0.6 higher than the previous day. The implied volatity was 24.82, the open interest changed by 9 which increased total open position to 91

On 1 Dec HINDPETRO was trading at 451.95. The strike last trading price was 4.8, which was 0.55 higher than the previous day. The implied volatity was 24.68, the open interest changed by 10 which increased total open position to 82

On 28 Nov HINDPETRO was trading at 457.50. The strike last trading price was 4.15, which was 0.95 higher than the previous day. The implied volatity was 25.76, the open interest changed by 5 which increased total open position to 73

On 27 Nov HINDPETRO was trading at 463.40. The strike last trading price was 3.2, which was 0.5 higher than the previous day. The implied volatity was 25.37, the open interest changed by 16 which increased total open position to 68

On 26 Nov HINDPETRO was trading at 466.25. The strike last trading price was 2.75, which was -2.1 lower than the previous day. The implied volatity was 25.50, the open interest changed by 28 which increased total open position to 53

On 25 Nov HINDPETRO was trading at 455.25. The strike last trading price was 4.65, which was 1.6 higher than the previous day. The implied volatity was 25.17, the open interest changed by -2 which decreased total open position to 26

On 24 Nov HINDPETRO was trading at 463.05. The strike last trading price was 3.05, which was 0.3 higher than the previous day. The implied volatity was 24.37, the open interest changed by 2 which increased total open position to 26

On 21 Nov HINDPETRO was trading at 471.90. The strike last trading price was 2.75, which was 0.05 higher than the previous day. The implied volatity was 26.16, the open interest changed by 4 which increased total open position to 24

On 20 Nov HINDPETRO was trading at 477.90. The strike last trading price was 2.7, which was -17.15 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 0

On 19 Nov HINDPETRO was trading at 477.15. The strike last trading price was 2.7, which was -17.15 lower than the previous day. The implied volatity was 27.37, the open interest changed by 23 which increased total open position to 23

On 18 Nov HINDPETRO was trading at 483.55. The strike last trading price was 19.85, 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 17 Nov HINDPETRO was trading at 486.50. The strike last trading price was 19.85, which was 0 lower than the previous day. The implied volatity was 9.87, 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 19.85, which was 0 lower than the previous day. The implied volatity was 9.03, 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 19.85, which was 0 lower than the previous day. The implied volatity was 9.59, 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 19.85, 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 11 Nov HINDPETRO was trading at 487.90. The strike last trading price was 19.85, which was 0 lower than the previous day. The implied volatity was 9.71, 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 19.85, which was 0 lower than the previous day. The implied volatity was 8.79, 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 19.85, which was 0 lower than the previous day. The implied volatity was 7.86, 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 19.85, which was 0 lower than the previous day. The implied volatity was 7.28, 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 19.85, which was 0 lower than the previous day. The implied volatity was 8.66, 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 19.85, 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 31 Oct HINDPETRO was trading at 476.00. The strike last trading price was 19.85, 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 30 Oct HINDPETRO was trading at 469.75. The strike last trading price was 19.85, which was 0 lower than the previous day. The implied volatity was 6.62, 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 19.85, which was 0 lower than the previous day. The implied volatity was 6.78, 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