HINDPETRO
Hindustan Petroleum Corp
Historical option data for HINDPETRO
24 Apr 2026 01:32 PM IST
| HINDPETRO 28-Apr-2026 (4d) 440 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0
Theta: -0.05
Gamma: 0.00073
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 371.80 | 0.05 | -0.05 | 60.28 | 17 | -2 | 193 | |||||||||
| 23 Apr | 376.90 | 0.1 | -0.1 | 56.07 | 27 | -2 | 196 | |||||||||
| 22 Apr | 382.55 | 0.2 | -0.04999999999999999 | 49.25 | 70 | 15 | 200 | |||||||||
| 21 Apr | 384.40 | 0.25 | -0.04999999999999999 | 47.64 | 32 | 12 | 186 | |||||||||
| 20 Apr | 379.50 | 0.3 | 0 | 50.78 | 117 | 74 | 167 | |||||||||
| 17 Apr | 370.85 | 0.3 | 0.04999999999999999 | 47.41 | 17 | -11 | 93 | |||||||||
| 16 Apr | 370.25 | 0.25 | -0.04999999999999999 | 45.85 | 7 | -2 | 104 | |||||||||
| 15 Apr | 366.65 | 0.3 | 0.15 | 45.81 | 81 | 30 | 106 | |||||||||
| 13 Apr | 349.40 | 0.15 | -0.25 | 47.97 | 33 | -7 | 76 | |||||||||
| 10 Apr | 360.60 | 0.4 | -0.09999999999999998 | 44.96 | 61 | 22 | 84 | |||||||||
| 9 Apr | 358.00 | 0.5 | -0.3 | 46.99 | 43 | -5 | 62 | |||||||||
| 8 Apr | 364.25 | 0.85 | 0.6 | 46.4 | 85 | 21 | 63 | |||||||||
| 7 Apr | 331.40 | 0.25 | -0.3 | 52.6 | 50 | 3 | 45 | |||||||||
| 6 Apr | 328.05 | 0.5 | 0.15 | - | 6 | 0 | 42 | |||||||||
| 2 Apr | 326.00 | 0.35 | -0.2 | 52.61 | 2 | 0 | 42 | |||||||||
| 1 Apr | 335.55 | 0.55 | 0 | 50.94 | 4 | -2 | 41 | |||||||||
| 30 Mar | 335.40 | 0.55 | -0.45 | 48.74 | 24 | 7 | 43 | |||||||||
| 27 Mar | 340.90 | 1 | -1.05 | - | 0 | 0 | 36 | |||||||||
| 25 Mar | 344.00 | 1 | -1.05 | - | 0 | 0 | 36 | |||||||||
| 24 Mar | 336.80 | 1 | -1.05 | 48.78 | 5 | 4 | 35 | |||||||||
| 23 Mar | 319.15 | 1.25 | 0.25 | - | 0 | 0 | 31 | |||||||||
| 20 Mar | 336.30 | 1.25 | 0.25 | 46.79 | 3 | 2 | 31 | |||||||||
| 19 Mar | 324.80 | 1 | -0.6 | 49.22 | 1 | 0 | 29 | |||||||||
| 18 Mar | 349.35 | 1.6 | 0 | 43.4 | 3 | 2 | 28 | |||||||||
| 17 Mar | 346.20 | 1.6 | -0.3 | 44.19 | 19 | -1 | 26 | |||||||||
| 16 Mar | 353.80 | 1.9 | -1.3 | 41.02 | 15 | 3 | 26 | |||||||||
| 13 Mar | 368.75 | 3.2 | -0.95 | 38.71 | 23 | -6 | 23 | |||||||||
| 12 Mar | 384.35 | 4.15 | -1.85 | 34.14 | 4 | 2 | 29 | |||||||||
| 11 Mar | 384.25 | 6 | -0.2 | 39.06 | 4 | 1 | 26 | |||||||||
| 10 Mar | 387.35 | 6.2 | -0.85 | 36.28 | 9 | 2 | 25 | |||||||||
| 9 Mar | 384.55 | 7.1 | -4.05 | 40.09 | 30 | -6 | 22 | |||||||||
| 6 Mar | 404.95 | 11.15 | -1.65 | 35.43 | 10 | 5 | 27 | |||||||||
| 5 Mar | 418.40 | 12.5 | 1.7 | 30.3 | 15 | 6 | 22 | |||||||||
| 4 Mar | 401.45 | 10.8 | -8.45 | 36.03 | 39 | 7 | 15 | |||||||||
| 2 Mar | 424.50 | 19.25 | -4.15 | 33.98 | 7 | 1 | 7 | |||||||||
| 27 Feb | 438.75 | 23.4 | -2.3 | 29.02 | 2 | 0 | 6 | |||||||||
| 26 Feb | 444.00 | 25.7 | 6.25 | 27.34 | 5 | 4 | 6 | |||||||||
| 25 Feb | 436.70 | 19.45 | -6.95 | 23.73 | 2 | 1 | 1 | |||||||||
| 24 Feb | 447.05 | 26.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 438.50 | 26.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 430.90 | 26.4 | 0 | 0.19 | 0 | 0 | 0 | |||||||||
| 19 Feb | 434.35 | 26.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 457.05 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 454.25 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 452.05 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 450.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 452.35 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 461.75 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 461.25 | 26.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 463.65 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 463.15 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 458.85 | 26.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 458.85 | 26.4 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 3 Feb | 450.70 | 26.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 453.25 | 26.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 431.45 | 26.4 | 0 | 0.14 | 0 | 0 | 0 | |||||||||
| 30 Jan | 427.00 | 26.4 | 0 | 0.29 | 0 | 0 | 0 | |||||||||
| 29 Jan | 432.60 | 26.4 | 0 | 0.14 | 0 | 0 | 0 | |||||||||
For Hindustan Petroleum Corp - strike price 440 expiring on 28APR2026
Delta for 440 CE is 0.01
Historical price for 440 CE is as follows
On 24 Apr HINDPETRO was trading at 371.80. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 60.28, the open interest changed by -2 which decreased total open position to 193
On 23 Apr HINDPETRO was trading at 376.90. The strike last trading price was 0.1, which was -0.1 lower than the previous day. The implied volatity was 56.07, the open interest changed by -2 which decreased total open position to 196
On 22 Apr HINDPETRO was trading at 382.55. The strike last trading price was 0.2, which was -0.04999999999999999 lower than the previous day. The implied volatity was 49.25, the open interest changed by 15 which increased total open position to 200
On 21 Apr HINDPETRO was trading at 384.40. The strike last trading price was 0.25, which was -0.04999999999999999 lower than the previous day. The implied volatity was 47.64, the open interest changed by 12 which increased total open position to 186
On 20 Apr HINDPETRO was trading at 379.50. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 50.78, the open interest changed by 74 which increased total open position to 167
On 17 Apr HINDPETRO was trading at 370.85. The strike last trading price was 0.3, which was 0.04999999999999999 higher than the previous day. The implied volatity was 47.41, the open interest changed by -11 which decreased total open position to 93
On 16 Apr HINDPETRO was trading at 370.25. The strike last trading price was 0.25, which was -0.04999999999999999 lower than the previous day. The implied volatity was 45.85, the open interest changed by -2 which decreased total open position to 104
On 15 Apr HINDPETRO was trading at 366.65. The strike last trading price was 0.3, which was 0.15 higher than the previous day. The implied volatity was 45.81, the open interest changed by 30 which increased total open position to 106
On 13 Apr HINDPETRO was trading at 349.40. The strike last trading price was 0.15, which was -0.25 lower than the previous day. The implied volatity was 47.97, the open interest changed by -7 which decreased total open position to 76
On 10 Apr HINDPETRO was trading at 360.60. The strike last trading price was 0.4, which was -0.09999999999999998 lower than the previous day. The implied volatity was 44.96, the open interest changed by 22 which increased total open position to 84
On 9 Apr HINDPETRO was trading at 358.00. The strike last trading price was 0.5, which was -0.3 lower than the previous day. The implied volatity was 46.99, the open interest changed by -5 which decreased total open position to 62
On 8 Apr HINDPETRO was trading at 364.25. The strike last trading price was 0.85, which was 0.6 higher than the previous day. The implied volatity was 46.4, the open interest changed by 21 which increased total open position to 63
On 7 Apr HINDPETRO was trading at 331.40. The strike last trading price was 0.25, which was -0.3 lower than the previous day. The implied volatity was 52.6, the open interest changed by 3 which increased total open position to 45
On 6 Apr HINDPETRO was trading at 328.05. The strike last trading price was 0.5, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42
On 2 Apr HINDPETRO was trading at 326.00. The strike last trading price was 0.35, which was -0.2 lower than the previous day. The implied volatity was 52.61, the open interest changed by 0 which decreased total open position to 42
On 1 Apr HINDPETRO was trading at 335.55. The strike last trading price was 0.55, which was 0 lower than the previous day. The implied volatity was 50.94, the open interest changed by -2 which decreased total open position to 41
On 30 Mar HINDPETRO was trading at 335.40. The strike last trading price was 0.55, which was -0.45 lower than the previous day. The implied volatity was 48.74, the open interest changed by 7 which increased total open position to 43
On 27 Mar HINDPETRO was trading at 340.90. The strike last trading price was 1, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36
On 25 Mar HINDPETRO was trading at 344.00. The strike last trading price was 1, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36
On 24 Mar HINDPETRO was trading at 336.80. The strike last trading price was 1, which was -1.05 lower than the previous day. The implied volatity was 48.78, the open interest changed by 4 which increased total open position to 35
On 23 Mar HINDPETRO was trading at 319.15. The strike last trading price was 1.25, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 20 Mar HINDPETRO was trading at 336.30. The strike last trading price was 1.25, which was 0.25 higher than the previous day. The implied volatity was 46.79, the open interest changed by 2 which increased total open position to 31
On 19 Mar HINDPETRO was trading at 324.80. The strike last trading price was 1, which was -0.6 lower than the previous day. The implied volatity was 49.22, the open interest changed by 0 which decreased total open position to 29
On 18 Mar HINDPETRO was trading at 349.35. The strike last trading price was 1.6, which was 0 lower than the previous day. The implied volatity was 43.4, the open interest changed by 2 which increased total open position to 28
On 17 Mar HINDPETRO was trading at 346.20. The strike last trading price was 1.6, which was -0.3 lower than the previous day. The implied volatity was 44.19, the open interest changed by -1 which decreased total open position to 26
On 16 Mar HINDPETRO was trading at 353.80. The strike last trading price was 1.9, which was -1.3 lower than the previous day. The implied volatity was 41.02, the open interest changed by 3 which increased total open position to 26
On 13 Mar HINDPETRO was trading at 368.75. The strike last trading price was 3.2, which was -0.95 lower than the previous day. The implied volatity was 38.71, the open interest changed by -6 which decreased total open position to 23
On 12 Mar HINDPETRO was trading at 384.35. The strike last trading price was 4.15, which was -1.85 lower than the previous day. The implied volatity was 34.14, the open interest changed by 2 which increased total open position to 29
On 11 Mar HINDPETRO was trading at 384.25. The strike last trading price was 6, which was -0.2 lower than the previous day. The implied volatity was 39.06, the open interest changed by 1 which increased total open position to 26
On 10 Mar HINDPETRO was trading at 387.35. The strike last trading price was 6.2, which was -0.85 lower than the previous day. The implied volatity was 36.28, the open interest changed by 2 which increased total open position to 25
On 9 Mar HINDPETRO was trading at 384.55. The strike last trading price was 7.1, which was -4.05 lower than the previous day. The implied volatity was 40.09, the open interest changed by -6 which decreased total open position to 22
On 6 Mar HINDPETRO was trading at 404.95. The strike last trading price was 11.15, which was -1.65 lower than the previous day. The implied volatity was 35.43, the open interest changed by 5 which increased total open position to 27
On 5 Mar HINDPETRO was trading at 418.40. The strike last trading price was 12.5, which was 1.7 higher than the previous day. The implied volatity was 30.3, the open interest changed by 6 which increased total open position to 22
On 4 Mar HINDPETRO was trading at 401.45. The strike last trading price was 10.8, which was -8.45 lower than the previous day. The implied volatity was 36.03, the open interest changed by 7 which increased total open position to 15
On 2 Mar HINDPETRO was trading at 424.50. The strike last trading price was 19.25, which was -4.15 lower than the previous day. The implied volatity was 33.98, the open interest changed by 1 which increased total open position to 7
On 27 Feb HINDPETRO was trading at 438.75. The strike last trading price was 23.4, which was -2.3 lower than the previous day. The implied volatity was 29.02, the open interest changed by 0 which decreased total open position to 6
On 26 Feb HINDPETRO was trading at 444.00. The strike last trading price was 25.7, which was 6.25 higher than the previous day. The implied volatity was 27.34, the open interest changed by 4 which increased total open position to 6
On 25 Feb HINDPETRO was trading at 436.70. The strike last trading price was 19.45, which was -6.95 lower than the previous day. The implied volatity was 23.73, the open interest changed by 1 which increased total open position to 1
On 24 Feb HINDPETRO was trading at 447.05. The strike last trading price was 26.4, 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 23 Feb HINDPETRO was trading at 438.50. The strike last trading price was 26.4, 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 26.4, which was 0 lower than the previous day. The implied volatity was 0.19, 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 26.4, 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 -, 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 17 Feb HINDPETRO was trading at 454.25. 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 16 Feb HINDPETRO was trading at 452.05. 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 13 Feb HINDPETRO was trading at 450.20. 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 12 Feb HINDPETRO was trading at 452.35. 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 11 Feb HINDPETRO was trading at 461.75. 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 10 Feb HINDPETRO was trading at 461.25. The strike last trading price was 26.4, 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 -, 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 6 Feb HINDPETRO was trading at 463.15. 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 5 Feb HINDPETRO was trading at 458.85. The strike last trading price was 26.4, 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 26.4, 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 26.4, 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 26.4, 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 26.4, which was 0 lower than the previous day. The implied volatity was 0.14, 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 26.4, which was 0 lower than the previous day. The implied volatity was 0.29, 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 26.4, which was 0 lower than the previous day. The implied volatity was 0.14, the open interest changed by 0 which decreased total open position to 0
| HINDPETRO 28-Apr-2026 (4d) 440 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.95
Vega: 0
Theta: -0.38
Gamma: 0.00287
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 371.80 | 68.85 | 4.849999999999994 | 90.37 | 4 | 0 | 31 |
| 23 Apr | 376.90 | 64 | 5.549999999999997 | 89.22 | 61 | -53 | 31 |
| 22 Apr | 382.55 | 58.45 | 2.450000000000003 | 56.95 | 3 | -2 | 85 |
| 21 Apr | 384.40 | 56 | -3.5 | 69.44 | 2 | -1 | 88 |
| 20 Apr | 379.50 | 59.5 | -10.599999999999994 | 61.57 | 3 | -2 | 90 |
| 17 Apr | 370.85 | 70.1 | 70.1 | - | 0 | 0 | 92 |
| 16 Apr | 370.25 | 70.1 | 70.1 | 45.61 | 0 | 0 | 92 |
| 15 Apr | 366.65 | 70.1 | -8.850000000000009 | 45.61 | 5 | -1 | 93 |
| 13 Apr | 349.40 | 78.95 | 78.95 | 45.5 | 0 | 0 | 94 |
| 10 Apr | 360.60 | 78.95 | -2.1499999999999915 | 45.5 | 2 | -1 | 94 |
| 9 Apr | 358.00 | 81.1 | -35.15 | 57.27 | 2 | -1 | 95 |
| 8 Apr | 364.25 | 116.25 | 0.25 | - | 0 | 0 | 96 |
| 7 Apr | 331.40 | 116.25 | 0.25 | - | 4 | 0 | 97 |
| 6 Apr | 328.05 | 116 | 4 | - | 1 | 0 | 96 |
| 2 Apr | 326.00 | 112 | 12 | - | 1 | 0 | 95 |
| 1 Apr | 335.55 | 100 | 4.2 | - | 0 | 0 | 95 |
| 30 Mar | 335.40 | 100 | 4.2 | 40.9 | 5 | 4 | 94 |
| 27 Mar | 340.90 | 95.8 | 0.8 | 51.33 | 21 | 20 | 89 |
| 25 Mar | 344.00 | 95 | -25.25 | 64.35 | 3 | 0 | 68 |
| 24 Mar | 336.80 | 120.35 | 16.35 | - | 0 | 0 | 68 |
| 23 Mar | 319.15 | 120.35 | 16.35 | - | 6 | 5 | 67 |
| 20 Mar | 336.30 | 104 | -8.85 | 75.41 | 57 | 48 | 62 |
| 19 Mar | 324.80 | 111.5 | 25.5 | 68.24 | 14 | -5 | 14 |
| 18 Mar | 349.35 | 86 | 19 | - | 0 | 0 | 0 |
| 17 Mar | 346.20 | 86 | 19 | - | 1 | 0 | 19 |
| 16 Mar | 353.80 | 86 | 19 | 59.18 | 1 | 0 | 20 |
| 13 Mar | 368.75 | 67 | 7 | 33.41 | 1 | 1 | 0 |
| 12 Mar | 384.35 | 60 | 5.5 | 48.02 | 2 | 1 | 19 |
| 11 Mar | 384.25 | 54.5 | 25.25 | 35.22 | 2 | 0 | 19 |
| 10 Mar | 387.35 | 29.25 | 10.9 | - | 0 | 0 | 19 |
| 9 Mar | 384.55 | 29.25 | 10.9 | - | 0 | 0 | 19 |
| 6 Mar | 404.95 | 29.25 | 10.9 | - | 0 | 0 | 19 |
| 5 Mar | 418.40 | 29.25 | 10.9 | - | 6 | 0 | 0 |
| 4 Mar | 401.45 | 29.25 | 10.9 | - | 6 | 0 | 19 |
| 2 Mar | 424.50 | 29.25 | 10.9 | 37.14 | 6 | 0 | 19 |
| 27 Feb | 438.75 | 18.35 | 1.75 | 29.91 | 5 | 0 | 19 |
| 26 Feb | 444.00 | 16 | -6.15 | 29.66 | 6 | -1 | 20 |
| 25 Feb | 436.70 | 22.15 | 5.55 | 34.23 | 23 | 10 | 21 |
| 24 Feb | 447.05 | 16.6 | -4.3 | 32.05 | 5 | 3 | 10 |
| 23 Feb | 438.50 | 20.9 | -2.1 | 32.75 | 1 | 0 | 6 |
| 20 Feb | 430.90 | 23 | 2.5 | 30.72 | 6 | 2 | 7 |
| 19 Feb | 434.35 | 20.5 | -19.8 | 29.1 | 6 | 4 | 4 |
| 18 Feb | 457.05 | - | - | - | 0 | 0 | 0 |
| 17 Feb | 454.25 | - | - | - | 0 | 0 | 0 |
| 16 Feb | 452.05 | - | - | - | 0 | 0 | 0 |
| 13 Feb | 450.20 | - | - | - | 0 | 0 | 0 |
| 12 Feb | 452.35 | - | - | - | 0 | 0 | 0 |
| 11 Feb | 461.75 | - | - | - | 0 | 0 | 0 |
| 10 Feb | 461.25 | 40.3 | 0 | - | 0 | 0 | 0 |
| 9 Feb | 463.65 | - | - | - | 0 | 0 | 0 |
| 6 Feb | 463.15 | - | - | - | 0 | 0 | 0 |
| 5 Feb | 458.85 | 40.3 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 458.85 | 40.3 | 0 | 3.85 | 0 | 0 | 0 |
| 3 Feb | 450.70 | 0 | 0 | 3.01 | 0 | 0 | 0 |
| 2 Feb | 453.25 | 0 | 0 | 3.23 | 0 | 0 | 0 |
| 1 Feb | 431.45 | 0 | 0 | 0.5 | 0 | 0 | 0 |
| 30 Jan | 427.00 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 432.60 | 0 | 0 | 0.51 | 0 | 0 | 0 |
For Hindustan Petroleum Corp - strike price 440 expiring on 28APR2026
Delta for 440 PE is -0.95
Historical price for 440 PE is as follows
On 24 Apr HINDPETRO was trading at 371.80. The strike last trading price was 68.85, which was 4.849999999999994 higher than the previous day. The implied volatity was 90.37, the open interest changed by 0 which decreased total open position to 31
On 23 Apr HINDPETRO was trading at 376.90. The strike last trading price was 64, which was 5.549999999999997 higher than the previous day. The implied volatity was 89.22, the open interest changed by -53 which decreased total open position to 31
On 22 Apr HINDPETRO was trading at 382.55. The strike last trading price was 58.45, which was 2.450000000000003 higher than the previous day. The implied volatity was 56.95, the open interest changed by -2 which decreased total open position to 85
On 21 Apr HINDPETRO was trading at 384.40. The strike last trading price was 56, which was -3.5 lower than the previous day. The implied volatity was 69.44, the open interest changed by -1 which decreased total open position to 88
On 20 Apr HINDPETRO was trading at 379.50. The strike last trading price was 59.5, which was -10.599999999999994 lower than the previous day. The implied volatity was 61.57, the open interest changed by -2 which decreased total open position to 90
On 17 Apr HINDPETRO was trading at 370.85. The strike last trading price was 70.1, which was 70.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 92
On 16 Apr HINDPETRO was trading at 370.25. The strike last trading price was 70.1, which was 70.1 higher than the previous day. The implied volatity was 45.61, the open interest changed by 0 which decreased total open position to 92
On 15 Apr HINDPETRO was trading at 366.65. The strike last trading price was 70.1, which was -8.850000000000009 lower than the previous day. The implied volatity was 45.61, the open interest changed by -1 which decreased total open position to 93
On 13 Apr HINDPETRO was trading at 349.40. The strike last trading price was 78.95, which was 78.95 higher than the previous day. The implied volatity was 45.5, the open interest changed by 0 which decreased total open position to 94
On 10 Apr HINDPETRO was trading at 360.60. The strike last trading price was 78.95, which was -2.1499999999999915 lower than the previous day. The implied volatity was 45.5, the open interest changed by -1 which decreased total open position to 94
On 9 Apr HINDPETRO was trading at 358.00. The strike last trading price was 81.1, which was -35.15 lower than the previous day. The implied volatity was 57.27, the open interest changed by -1 which decreased total open position to 95
On 8 Apr HINDPETRO was trading at 364.25. The strike last trading price was 116.25, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 96
On 7 Apr HINDPETRO was trading at 331.40. The strike last trading price was 116.25, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 97
On 6 Apr HINDPETRO was trading at 328.05. The strike last trading price was 116, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 96
On 2 Apr HINDPETRO was trading at 326.00. The strike last trading price was 112, which was 12 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 95
On 1 Apr HINDPETRO was trading at 335.55. The strike last trading price was 100, which was 4.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 95
On 30 Mar HINDPETRO was trading at 335.40. The strike last trading price was 100, which was 4.2 higher than the previous day. The implied volatity was 40.9, the open interest changed by 4 which increased total open position to 94
On 27 Mar HINDPETRO was trading at 340.90. The strike last trading price was 95.8, which was 0.8 higher than the previous day. The implied volatity was 51.33, the open interest changed by 20 which increased total open position to 89
On 25 Mar HINDPETRO was trading at 344.00. The strike last trading price was 95, which was -25.25 lower than the previous day. The implied volatity was 64.35, the open interest changed by 0 which decreased total open position to 68
On 24 Mar HINDPETRO was trading at 336.80. The strike last trading price was 120.35, which was 16.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 68
On 23 Mar HINDPETRO was trading at 319.15. The strike last trading price was 120.35, which was 16.35 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 67
On 20 Mar HINDPETRO was trading at 336.30. The strike last trading price was 104, which was -8.85 lower than the previous day. The implied volatity was 75.41, the open interest changed by 48 which increased total open position to 62
On 19 Mar HINDPETRO was trading at 324.80. The strike last trading price was 111.5, which was 25.5 higher than the previous day. The implied volatity was 68.24, the open interest changed by -5 which decreased total open position to 14
On 18 Mar HINDPETRO was trading at 349.35. The strike last trading price was 86, which was 19 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar HINDPETRO was trading at 346.20. The strike last trading price was 86, which was 19 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 16 Mar HINDPETRO was trading at 353.80. The strike last trading price was 86, which was 19 higher than the previous day. The implied volatity was 59.18, the open interest changed by 0 which decreased total open position to 20
On 13 Mar HINDPETRO was trading at 368.75. The strike last trading price was 67, which was 7 higher than the previous day. The implied volatity was 33.41, the open interest changed by 1 which increased total open position to 0
On 12 Mar HINDPETRO was trading at 384.35. The strike last trading price was 60, which was 5.5 higher than the previous day. The implied volatity was 48.02, the open interest changed by 1 which increased total open position to 19
On 11 Mar HINDPETRO was trading at 384.25. The strike last trading price was 54.5, which was 25.25 higher than the previous day. The implied volatity was 35.22, the open interest changed by 0 which decreased total open position to 19
On 10 Mar HINDPETRO was trading at 387.35. The strike last trading price was 29.25, which was 10.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 9 Mar HINDPETRO was trading at 384.55. The strike last trading price was 29.25, which was 10.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 6 Mar HINDPETRO was trading at 404.95. The strike last trading price was 29.25, which was 10.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 5 Mar HINDPETRO was trading at 418.40. The strike last trading price was 29.25, which was 10.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar HINDPETRO was trading at 401.45. The strike last trading price was 29.25, which was 10.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 2 Mar HINDPETRO was trading at 424.50. The strike last trading price was 29.25, which was 10.9 higher than the previous day. The implied volatity was 37.14, the open interest changed by 0 which decreased total open position to 19
On 27 Feb HINDPETRO was trading at 438.75. The strike last trading price was 18.35, which was 1.75 higher than the previous day. The implied volatity was 29.91, the open interest changed by 0 which decreased total open position to 19
On 26 Feb HINDPETRO was trading at 444.00. The strike last trading price was 16, which was -6.15 lower than the previous day. The implied volatity was 29.66, the open interest changed by -1 which decreased total open position to 20
On 25 Feb HINDPETRO was trading at 436.70. The strike last trading price was 22.15, which was 5.55 higher than the previous day. The implied volatity was 34.23, the open interest changed by 10 which increased total open position to 21
On 24 Feb HINDPETRO was trading at 447.05. The strike last trading price was 16.6, which was -4.3 lower than the previous day. The implied volatity was 32.05, the open interest changed by 3 which increased total open position to 10
On 23 Feb HINDPETRO was trading at 438.50. The strike last trading price was 20.9, which was -2.1 lower than the previous day. The implied volatity was 32.75, the open interest changed by 0 which decreased total open position to 6
On 20 Feb HINDPETRO was trading at 430.90. The strike last trading price was 23, which was 2.5 higher than the previous day. The implied volatity was 30.72, the open interest changed by 2 which increased total open position to 7
On 19 Feb HINDPETRO was trading at 434.35. The strike last trading price was 20.5, which was -19.8 lower than the previous day. The implied volatity was 29.1, the open interest changed by 4 which increased total open position to 4
On 18 Feb HINDPETRO was trading at 457.05. 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 17 Feb HINDPETRO was trading at 454.25. 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 16 Feb HINDPETRO was trading at 452.05. 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 13 Feb HINDPETRO was trading at 450.20. 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 12 Feb HINDPETRO was trading at 452.35. 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 11 Feb HINDPETRO was trading at 461.75. 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 10 Feb HINDPETRO was trading at 461.25. The strike last trading price was 40.3, 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 -, 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 6 Feb HINDPETRO was trading at 463.15. 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 5 Feb HINDPETRO was trading at 458.85. The strike last trading price was 40.3, 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 40.3, which was 0 lower than the previous day. The implied volatity was 3.85, 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 0, which was 0 lower than the previous day. The implied volatity was 3.01, 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 0, which was 0 lower than the previous day. The implied volatity was 3.23, 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 0, which was 0 lower than the previous day. The implied volatity was 0.5, 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 0, 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 Jan HINDPETRO was trading at 432.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.51, the open interest changed by 0 which decreased total open position to 0
