HINDPETRO
Hindustan Petroleum Corp
Historical option data for HINDPETRO
04 Mar 2026 04:10 PM IST
| HINDPETRO 30-MAR-2026 435 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.26
Vega: 0.35
Theta: -0.29
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 4 Mar | 401.45 | 6.25 | -6.25 | 39 | 489 | -14 | 232 | |||||||||
| 2 Mar | 424.50 | 12.75 | -4.85 | 33.24 | 1,024 | 57 | 243 | |||||||||
| 27 Feb | 438.75 | 17.55 | -3.7 | 27.03 | 186 | 77 | 191 | |||||||||
| 26 Feb | 444.00 | 21.75 | 4.4 | 27.92 | 121 | -33 | 115 | |||||||||
| 25 Feb | 436.70 | 17.7 | -6.3 | 27.56 | 469 | 97 | 148 | |||||||||
| 24 Feb | 447.05 | 25 | 5.65 | 28.69 | 29 | 5 | 51 | |||||||||
| 23 Feb | 438.50 | 19.25 | 2.45 | 28.22 | 134 | 46 | 47 | |||||||||
| 20 Feb | 430.90 | 16.6 | -5.3 | 29.4 | 4 | 1 | 1 | |||||||||
| 19 Feb | 434.35 | 21.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 457.05 | 21.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 454.25 | 21.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 452.05 | 21.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 450.20 | 21.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 452.35 | 21.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 461.75 | 21.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 461.25 | 21.9 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 9 Feb | 463.65 | 21.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 463.15 | 21.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 458.85 | 21.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 458.85 | 21.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 450.70 | 21.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 453.25 | 21.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 431.45 | 21.9 | 0 | 0 | 0 | 0 | 0 | |||||||||
| 30 Jan | 427.00 | 21.9 | 0 | 0.43 | 0 | 0 | 0 | |||||||||
| 29 Jan | 432.60 | 21.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 433.25 | 21.9 | 0 | 0.73 | 0 | 0 | 0 | |||||||||
For Hindustan Petroleum Corp - strike price 435 expiring on 30MAR2026
Delta for 435 CE is 0.26
Historical price for 435 CE is as follows
On 4 Mar HINDPETRO was trading at 401.45. The strike last trading price was 6.25, which was -6.25 lower than the previous day. The implied volatity was 39, the open interest changed by -14 which decreased total open position to 232
On 2 Mar HINDPETRO was trading at 424.50. The strike last trading price was 12.75, which was -4.85 lower than the previous day. The implied volatity was 33.24, the open interest changed by 57 which increased total open position to 243
On 27 Feb HINDPETRO was trading at 438.75. The strike last trading price was 17.55, which was -3.7 lower than the previous day. The implied volatity was 27.03, the open interest changed by 77 which increased total open position to 191
On 26 Feb HINDPETRO was trading at 444.00. The strike last trading price was 21.75, which was 4.4 higher than the previous day. The implied volatity was 27.92, the open interest changed by -33 which decreased total open position to 115
On 25 Feb HINDPETRO was trading at 436.70. The strike last trading price was 17.7, which was -6.3 lower than the previous day. The implied volatity was 27.56, the open interest changed by 97 which increased total open position to 148
On 24 Feb HINDPETRO was trading at 447.05. The strike last trading price was 25, which was 5.65 higher than the previous day. The implied volatity was 28.69, the open interest changed by 5 which increased total open position to 51
On 23 Feb HINDPETRO was trading at 438.50. The strike last trading price was 19.25, which was 2.45 higher than the previous day. The implied volatity was 28.22, the open interest changed by 46 which increased total open position to 47
On 20 Feb HINDPETRO was trading at 430.90. The strike last trading price was 16.6, which was -5.3 lower than the previous day. The implied volatity was 29.4, the open interest changed by 1 which increased total open position to 1
On 19 Feb HINDPETRO was trading at 434.35. The strike last trading price was 21.9, 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 21.9, 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 21.9, 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 21.9, 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 21.9, 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 21.9, 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 21.9, 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 21.9, 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 21.9, 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 21.9, 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 21.9, 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 21.9, 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 21.9, 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 21.9, 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 Feb HINDPETRO was trading at 431.45. The strike last trading price was 21.9, which was 0 lower than the previous day. The implied volatity was 0, 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 21.9, which was 0 lower than the previous day. The implied volatity was 0.43, 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 21.9, 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 21.9, which was 0 lower than the previous day. The implied volatity was 0.73, the open interest changed by 0 which decreased total open position to 0
| HINDPETRO 30MAR2026 435 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.71
Vega: 0.37
Theta: -0.23
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 4 Mar | 401.45 | 38.35 | 17.45 | 44.54 | 192 | 43 | 237 |
| 2 Mar | 424.50 | 21.45 | 8.2 | 38.21 | 1,105 | -72 | 193 |
| 27 Feb | 438.75 | 13.35 | 2.65 | 33.03 | 231 | -16 | 265 |
| 26 Feb | 444.00 | 10.25 | -3.95 | 30.68 | 261 | -17 | 282 |
| 25 Feb | 436.70 | 13.85 | 3.55 | 32.26 | 750 | 201 | 292 |
| 24 Feb | 447.05 | 10.05 | -4.3 | 31.91 | 110 | 20 | 89 |
| 23 Feb | 438.50 | 14.35 | -3.05 | 33.34 | 105 | 32 | 70 |
| 20 Feb | 430.90 | 17.9 | 0.65 | 32.84 | 36 | 17 | 29 |
| 19 Feb | 434.35 | 17.6 | 11.95 | 33.8 | 20 | 9 | 11 |
| 18 Feb | 457.05 | 5.65 | -5.6 | 26.75 | 1 | 0 | 2 |
| 17 Feb | 454.25 | 11.25 | 2.75 | - | 0 | 0 | 2 |
| 16 Feb | 452.05 | 11.25 | 2.75 | 34.12 | 1 | 0 | 2 |
| 13 Feb | 450.20 | 8.5 | -0.5 | - | 0 | 0 | 2 |
| 12 Feb | 452.35 | 8.5 | -0.5 | - | 0 | 0 | 2 |
| 11 Feb | 461.75 | 8.5 | -0.5 | - | 0 | 0 | 2 |
| 10 Feb | 461.25 | 8.5 | -0.5 | 32.31 | 4 | -2 | 3 |
| 9 Feb | 463.65 | 9 | -24 | - | 0 | 0 | 5 |
| 6 Feb | 463.15 | 9 | -24 | 32.33 | 32 | 5 | 5 |
| 5 Feb | 458.85 | 33 | 0 | 5.29 | 0 | 0 | 0 |
| 4 Feb | 458.85 | 33 | 0 | 5.44 | 0 | 0 | 0 |
| 3 Feb | 450.70 | 33 | 0 | 3.82 | 0 | 0 | 0 |
| 2 Feb | 453.25 | 33 | 0 | 4.39 | 0 | 0 | 0 |
| 1 Feb | 431.45 | 33 | 0 | 0.61 | 0 | 0 | 0 |
| 30 Jan | 427.00 | 33 | 0 | 0.13 | 0 | 0 | 0 |
| 29 Jan | 432.60 | 33 | 0 | 0.35 | 0 | 0 | 0 |
| 28 Jan | 433.25 | 33 | 0 | 1.13 | 0 | 0 | 0 |
For Hindustan Petroleum Corp - strike price 435 expiring on 30MAR2026
Delta for 435 PE is -0.71
Historical price for 435 PE is as follows
On 4 Mar HINDPETRO was trading at 401.45. The strike last trading price was 38.35, which was 17.45 higher than the previous day. The implied volatity was 44.54, the open interest changed by 43 which increased total open position to 237
On 2 Mar HINDPETRO was trading at 424.50. The strike last trading price was 21.45, which was 8.2 higher than the previous day. The implied volatity was 38.21, the open interest changed by -72 which decreased total open position to 193
On 27 Feb HINDPETRO was trading at 438.75. The strike last trading price was 13.35, which was 2.65 higher than the previous day. The implied volatity was 33.03, the open interest changed by -16 which decreased total open position to 265
On 26 Feb HINDPETRO was trading at 444.00. The strike last trading price was 10.25, which was -3.95 lower than the previous day. The implied volatity was 30.68, the open interest changed by -17 which decreased total open position to 282
On 25 Feb HINDPETRO was trading at 436.70. The strike last trading price was 13.85, which was 3.55 higher than the previous day. The implied volatity was 32.26, the open interest changed by 201 which increased total open position to 292
On 24 Feb HINDPETRO was trading at 447.05. The strike last trading price was 10.05, which was -4.3 lower than the previous day. The implied volatity was 31.91, the open interest changed by 20 which increased total open position to 89
On 23 Feb HINDPETRO was trading at 438.50. The strike last trading price was 14.35, which was -3.05 lower than the previous day. The implied volatity was 33.34, the open interest changed by 32 which increased total open position to 70
On 20 Feb HINDPETRO was trading at 430.90. The strike last trading price was 17.9, which was 0.65 higher than the previous day. The implied volatity was 32.84, the open interest changed by 17 which increased total open position to 29
On 19 Feb HINDPETRO was trading at 434.35. The strike last trading price was 17.6, which was 11.95 higher than the previous day. The implied volatity was 33.8, the open interest changed by 9 which increased total open position to 11
On 18 Feb HINDPETRO was trading at 457.05. The strike last trading price was 5.65, which was -5.6 lower than the previous day. The implied volatity was 26.75, the open interest changed by 0 which decreased total open position to 2
On 17 Feb HINDPETRO was trading at 454.25. The strike last trading price was 11.25, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Feb HINDPETRO was trading at 452.05. The strike last trading price was 11.25, which was 2.75 higher than the previous day. The implied volatity was 34.12, the open interest changed by 0 which decreased total open position to 2
On 13 Feb HINDPETRO was trading at 450.20. The strike last trading price was 8.5, 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 2
On 12 Feb HINDPETRO was trading at 452.35. The strike last trading price was 8.5, 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 2
On 11 Feb HINDPETRO was trading at 461.75. The strike last trading price was 8.5, 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 2
On 10 Feb HINDPETRO was trading at 461.25. The strike last trading price was 8.5, which was -0.5 lower than the previous day. The implied volatity was 32.31, the open interest changed by -2 which decreased total open position to 3
On 9 Feb HINDPETRO was trading at 463.65. The strike last trading price was 9, which was -24 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 6 Feb HINDPETRO was trading at 463.15. The strike last trading price was 9, which was -24 lower than the previous day. The implied volatity was 32.33, the open interest changed by 5 which increased total open position to 5
On 5 Feb HINDPETRO was trading at 458.85. The strike last trading price was 33, which was 0 lower than the previous day. The implied volatity was 5.29, 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 33, which was 0 lower than the previous day. The implied volatity was 5.44, 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 33, which was 0 lower than the previous day. The implied volatity was 3.82, 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 33, which was 0 lower than the previous day. The implied volatity was 4.39, 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 33, which was 0 lower than the previous day. The implied volatity was 0.61, 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 33, which was 0 lower than the previous day. The implied volatity was 0.13, 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 33, which was 0 lower than the previous day. The implied volatity was 0.35, 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 33, which was 0 lower than the previous day. The implied volatity was 1.13, the open interest changed by 0 which decreased total open position to 0
