HINDPETRO
Hindustan Petroleum Corp
Historical option data for HINDPETRO
02 Mar 2026 04:10 PM IST
| HINDPETRO 30-MAR-2026 440 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.41
Vega: 0.46
Theta: -0.32
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 2 Mar | 424.50 | 10.8 | -4.3 | 33.25 | 2,312 | 138 | 519 | |||||||||
| 27 Feb | 438.75 | 14.8 | -3.85 | 26.87 | 542 | 65 | 383 | |||||||||
| 26 Feb | 444.00 | 18.75 | 3.8 | 27.83 | 838 | -30 | 328 | |||||||||
| 25 Feb | 436.70 | 15.05 | -5.95 | 27.47 | 990 | 125 | 358 | |||||||||
| 24 Feb | 447.05 | 22.15 | 5.35 | 29.18 | 426 | 15 | 237 | |||||||||
| 23 Feb | 438.50 | 16.95 | 2.8 | 28.88 | 459 | 49 | 225 | |||||||||
| 20 Feb | 430.90 | 14.1 | -2.1 | 29.02 | 239 | 57 | 175 | |||||||||
| 19 Feb | 434.35 | 15.35 | -13.65 | 28.86 | 143 | 42 | 117 | |||||||||
| 18 Feb | 457.05 | 29 | 2.4 | 26.26 | 14 | 5 | 75 | |||||||||
| 17 Feb | 454.25 | 26.8 | 2.8 | 25.22 | 61 | -3 | 70 | |||||||||
| 16 Feb | 452.05 | 24 | -3 | 23.22 | 3 | 1 | 72 | |||||||||
| 13 Feb | 450.20 | 27 | 0 | 28.4 | 7 | 0 | 67 | |||||||||
| 12 Feb | 452.35 | 27 | -8 | 26.38 | 12 | -3 | 67 | |||||||||
| 11 Feb | 461.75 | 35 | 1.95 | 28.61 | 8 | 3 | 70 | |||||||||
| 10 Feb | 461.25 | 33.05 | -3.95 | 24.15 | 2 | 0 | 68 | |||||||||
| 9 Feb | 463.65 | 37 | 1.1 | - | 0 | 0 | 68 | |||||||||
| 6 Feb | 463.15 | 37 | 1.1 | 28.68 | 16 | 4 | 65 | |||||||||
| 5 Feb | 458.85 | 35.9 | -0.2 | 30.71 | 17 | 5 | 61 | |||||||||
| 4 Feb | 458.85 | 36.1 | 7.4 | 29.44 | 40 | 28 | 56 | |||||||||
| 3 Feb | 450.70 | 28.85 | 9.95 | - | 0 | 0 | 28 | |||||||||
| 2 Feb | 453.25 | 28.85 | 9.95 | 24.18 | 25 | 1 | 28 | |||||||||
| 1 Feb | 431.45 | 19.15 | 2.15 | 29.85 | 32 | 17 | 25 | |||||||||
| 30 Jan | 427.00 | 17 | -2.45 | 29.46 | 3 | 2 | 7 | |||||||||
| 29 Jan | 432.60 | 21 | 10 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 433.25 | 21 | 10 | 29.56 | 2 | 0 | 3 | |||||||||
| 27 Jan | 419.35 | 11 | -43.1 | - | 0 | 0 | 3 | |||||||||
| 23 Jan | 414.85 | 11 | -43.1 | 25.68 | 3 | 2 | 2 | |||||||||
| 22 Jan | 427.70 | 54.1 | 0 | 0.88 | 0 | 0 | 0 | |||||||||
| 21 Jan | 429.05 | 54.1 | 0 | 0.36 | 0 | 0 | 0 | |||||||||
| 20 Jan | 438.60 | 54.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Jan | 453.20 | 54.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 457.90 | 54.1 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 14 Jan | 440.15 | 54.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 448.85 | 54.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 451.05 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 482.35 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 492.40 | 54.1 | - | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 498.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 499.05 | 54.1 | - | - | 0 | 0 | 0 | |||||||||
For Hindustan Petroleum Corp - strike price 440 expiring on 30MAR2026
Delta for 440 CE is 0.41
Historical price for 440 CE is as follows
On 2 Mar HINDPETRO was trading at 424.50. The strike last trading price was 10.8, which was -4.3 lower than the previous day. The implied volatity was 33.25, the open interest changed by 138 which increased total open position to 519
On 27 Feb HINDPETRO was trading at 438.75. The strike last trading price was 14.8, which was -3.85 lower than the previous day. The implied volatity was 26.87, the open interest changed by 65 which increased total open position to 383
On 26 Feb HINDPETRO was trading at 444.00. The strike last trading price was 18.75, which was 3.8 higher than the previous day. The implied volatity was 27.83, the open interest changed by -30 which decreased total open position to 328
On 25 Feb HINDPETRO was trading at 436.70. The strike last trading price was 15.05, which was -5.95 lower than the previous day. The implied volatity was 27.47, the open interest changed by 125 which increased total open position to 358
On 24 Feb HINDPETRO was trading at 447.05. The strike last trading price was 22.15, which was 5.35 higher than the previous day. The implied volatity was 29.18, the open interest changed by 15 which increased total open position to 237
On 23 Feb HINDPETRO was trading at 438.50. The strike last trading price was 16.95, which was 2.8 higher than the previous day. The implied volatity was 28.88, the open interest changed by 49 which increased total open position to 225
On 20 Feb HINDPETRO was trading at 430.90. The strike last trading price was 14.1, which was -2.1 lower than the previous day. The implied volatity was 29.02, the open interest changed by 57 which increased total open position to 175
On 19 Feb HINDPETRO was trading at 434.35. The strike last trading price was 15.35, which was -13.65 lower than the previous day. The implied volatity was 28.86, the open interest changed by 42 which increased total open position to 117
On 18 Feb HINDPETRO was trading at 457.05. The strike last trading price was 29, which was 2.4 higher than the previous day. The implied volatity was 26.26, the open interest changed by 5 which increased total open position to 75
On 17 Feb HINDPETRO was trading at 454.25. The strike last trading price was 26.8, which was 2.8 higher than the previous day. The implied volatity was 25.22, the open interest changed by -3 which decreased total open position to 70
On 16 Feb HINDPETRO was trading at 452.05. The strike last trading price was 24, which was -3 lower than the previous day. The implied volatity was 23.22, the open interest changed by 1 which increased total open position to 72
On 13 Feb HINDPETRO was trading at 450.20. The strike last trading price was 27, which was 0 lower than the previous day. The implied volatity was 28.4, the open interest changed by 0 which decreased total open position to 67
On 12 Feb HINDPETRO was trading at 452.35. The strike last trading price was 27, which was -8 lower than the previous day. The implied volatity was 26.38, the open interest changed by -3 which decreased total open position to 67
On 11 Feb HINDPETRO was trading at 461.75. The strike last trading price was 35, which was 1.95 higher than the previous day. The implied volatity was 28.61, the open interest changed by 3 which increased total open position to 70
On 10 Feb HINDPETRO was trading at 461.25. The strike last trading price was 33.05, which was -3.95 lower than the previous day. The implied volatity was 24.15, the open interest changed by 0 which decreased total open position to 68
On 9 Feb HINDPETRO was trading at 463.65. The strike last trading price was 37, 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 68
On 6 Feb HINDPETRO was trading at 463.15. The strike last trading price was 37, which was 1.1 higher than the previous day. The implied volatity was 28.68, the open interest changed by 4 which increased total open position to 65
On 5 Feb HINDPETRO was trading at 458.85. The strike last trading price was 35.9, which was -0.2 lower than the previous day. The implied volatity was 30.71, the open interest changed by 5 which increased total open position to 61
On 4 Feb HINDPETRO was trading at 458.85. The strike last trading price was 36.1, which was 7.4 higher than the previous day. The implied volatity was 29.44, the open interest changed by 28 which increased total open position to 56
On 3 Feb HINDPETRO was trading at 450.70. The strike last trading price was 28.85, which was 9.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28
On 2 Feb HINDPETRO was trading at 453.25. The strike last trading price was 28.85, which was 9.95 higher than the previous day. The implied volatity was 24.18, the open interest changed by 1 which increased total open position to 28
On 1 Feb HINDPETRO was trading at 431.45. The strike last trading price was 19.15, which was 2.15 higher than the previous day. The implied volatity was 29.85, the open interest changed by 17 which increased total open position to 25
On 30 Jan HINDPETRO was trading at 427.00. The strike last trading price was 17, which was -2.45 lower than the previous day. The implied volatity was 29.46, the open interest changed by 2 which increased total open position to 7
On 29 Jan HINDPETRO was trading at 432.60. The strike last trading price was 21, which was 10 higher 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, which was 10 higher than the previous day. The implied volatity was 29.56, the open interest changed by 0 which decreased total open position to 3
On 27 Jan HINDPETRO was trading at 419.35. The strike last trading price was 11, which was -43.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 23 Jan HINDPETRO was trading at 414.85. The strike last trading price was 11, which was -43.1 lower than the previous day. The implied volatity was 25.68, the open interest changed by 2 which increased total open position to 2
On 22 Jan HINDPETRO was trading at 427.70. The strike last trading price was 54.1, which was 0 lower than the previous day. The implied volatity was 0.88, the open interest changed by 0 which decreased total open position to 0
On 21 Jan HINDPETRO was trading at 429.05. The strike last trading price was 54.1, which was 0 lower than the previous day. The implied volatity was 0.36, the open interest changed by 0 which decreased total open position to 0
On 20 Jan HINDPETRO was trading at 438.60. The strike last trading price was 54.1, 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 Jan HINDPETRO was trading at 453.20. The strike last trading price was 54.1, 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 Jan HINDPETRO was trading at 457.90. The strike last trading price was 54.1, 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 Jan HINDPETRO was trading at 440.15. The strike last trading price was 54.1, 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 Jan HINDPETRO was trading at 448.85. The strike last trading price was 54.1, 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 Jan HINDPETRO was trading at 451.05. 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 6 Jan HINDPETRO was trading at 482.35. 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 5 Jan HINDPETRO was trading at 492.40. The strike last trading price was 54.1, 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 Jan HINDPETRO was trading at 498.60. 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 31 Dec HINDPETRO was trading at 499.05. The strike last trading price was 54.1, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| HINDPETRO 30MAR2026 440 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.58
Vega: 0.46
Theta: -0.24
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 2 Mar | 424.50 | 24.3 | 8.55 | 37.96 | 976 | 53 | 560 |
| 27 Feb | 438.75 | 15.7 | 3.5 | 33.02 | 441 | 35 | 506 |
| 26 Feb | 444.00 | 12 | -4.5 | 30.07 | 644 | -4 | 495 |
| 25 Feb | 436.70 | 16.2 | 4.1 | 32.17 | 1,340 | 134 | 501 |
| 24 Feb | 447.05 | 11.45 | -5.05 | 30.88 | 467 | 55 | 370 |
| 23 Feb | 438.50 | 16.95 | -3.35 | 33.8 | 237 | 84 | 314 |
| 20 Feb | 430.90 | 19.85 | 1.35 | 31.56 | 226 | 56 | 231 |
| 19 Feb | 434.35 | 20.05 | 12.45 | 33.6 | 270 | 91 | 174 |
| 18 Feb | 457.05 | 7.6 | -2.15 | 27.74 | 40 | 19 | 82 |
| 17 Feb | 454.25 | 9.75 | -2.75 | 30.06 | 44 | 33 | 63 |
| 16 Feb | 452.05 | 12.5 | -0.75 | 33.06 | 3 | -1 | 30 |
| 13 Feb | 450.20 | 13.25 | 0 | 32.92 | 5 | 1 | 30 |
| 12 Feb | 452.35 | 13.25 | 4.35 | 33.43 | 3 | 2 | 29 |
| 11 Feb | 461.75 | 8.9 | -0.1 | 30.5 | 5 | 0 | 26 |
| 10 Feb | 461.25 | 9 | 0 | 29.69 | 1 | 0 | 26 |
| 9 Feb | 463.65 | 9 | -0.95 | 30.9 | 7 | 1 | 26 |
| 6 Feb | 463.15 | 9.95 | -3.35 | 31.6 | 12 | 5 | 25 |
| 5 Feb | 458.85 | 13.3 | 2.3 | 34.7 | 9 | 5 | 19 |
| 4 Feb | 458.85 | 11 | 0 | 31.63 | 17 | 12 | 14 |
| 3 Feb | 450.70 | 11 | -4 | - | 0 | 0 | 2 |
| 2 Feb | 453.25 | 11 | -4 | 28.17 | 1 | 0 | 1 |
| 1 Feb | 431.45 | 15 | -3.85 | - | 0 | 0 | 1 |
| 30 Jan | 427.00 | 15 | -3.85 | - | 0 | 0 | 1 |
| 29 Jan | 432.60 | 15 | -3.85 | - | 0 | 0 | 0 |
| 28 Jan | 433.25 | 15 | -3.85 | - | 0 | 0 | 1 |
| 27 Jan | 419.35 | 15 | -3.85 | - | 0 | 0 | 1 |
| 23 Jan | 414.85 | 15 | -3.85 | - | 0 | 0 | 1 |
| 22 Jan | 427.70 | 15 | -3.85 | - | 0 | 0 | 1 |
| 21 Jan | 429.05 | 15 | -3.85 | - | 0 | 0 | 1 |
| 20 Jan | 438.60 | 15 | -3.85 | - | 0 | 0 | 1 |
| 19 Jan | 453.20 | 15 | -3.85 | - | 0 | 0 | 1 |
| 16 Jan | 457.90 | 15 | -3.85 | - | 0 | 0 | 1 |
| 14 Jan | 440.15 | 15 | -3.85 | - | 0 | 0 | 1 |
| 13 Jan | 448.85 | 15 | -3.85 | - | 0 | 0 | 0 |
| 12 Jan | 451.05 | - | - | - | 0 | 0 | 0 |
| 6 Jan | 482.35 | - | - | - | 0 | 0 | 0 |
| 5 Jan | 492.40 | 18.85 | - | - | 0 | 0 | 0 |
| 1 Jan | 498.60 | - | - | - | 0 | 0 | 0 |
| 31 Dec | 499.05 | 18.85 | - | - | 0 | 0 | 0 |
For Hindustan Petroleum Corp - strike price 440 expiring on 30MAR2026
Delta for 440 PE is -0.58
Historical price for 440 PE is as follows
On 2 Mar HINDPETRO was trading at 424.50. The strike last trading price was 24.3, which was 8.55 higher than the previous day. The implied volatity was 37.96, the open interest changed by 53 which increased total open position to 560
On 27 Feb HINDPETRO was trading at 438.75. The strike last trading price was 15.7, which was 3.5 higher than the previous day. The implied volatity was 33.02, the open interest changed by 35 which increased total open position to 506
On 26 Feb HINDPETRO was trading at 444.00. The strike last trading price was 12, which was -4.5 lower than the previous day. The implied volatity was 30.07, the open interest changed by -4 which decreased total open position to 495
On 25 Feb HINDPETRO was trading at 436.70. The strike last trading price was 16.2, which was 4.1 higher than the previous day. The implied volatity was 32.17, the open interest changed by 134 which increased total open position to 501
On 24 Feb HINDPETRO was trading at 447.05. The strike last trading price was 11.45, which was -5.05 lower than the previous day. The implied volatity was 30.88, the open interest changed by 55 which increased total open position to 370
On 23 Feb HINDPETRO was trading at 438.50. The strike last trading price was 16.95, which was -3.35 lower than the previous day. The implied volatity was 33.8, the open interest changed by 84 which increased total open position to 314
On 20 Feb HINDPETRO was trading at 430.90. The strike last trading price was 19.85, which was 1.35 higher than the previous day. The implied volatity was 31.56, the open interest changed by 56 which increased total open position to 231
On 19 Feb HINDPETRO was trading at 434.35. The strike last trading price was 20.05, which was 12.45 higher than the previous day. The implied volatity was 33.6, the open interest changed by 91 which increased total open position to 174
On 18 Feb HINDPETRO was trading at 457.05. The strike last trading price was 7.6, which was -2.15 lower than the previous day. The implied volatity was 27.74, the open interest changed by 19 which increased total open position to 82
On 17 Feb HINDPETRO was trading at 454.25. The strike last trading price was 9.75, which was -2.75 lower than the previous day. The implied volatity was 30.06, the open interest changed by 33 which increased total open position to 63
On 16 Feb HINDPETRO was trading at 452.05. The strike last trading price was 12.5, which was -0.75 lower than the previous day. The implied volatity was 33.06, the open interest changed by -1 which decreased total open position to 30
On 13 Feb HINDPETRO was trading at 450.20. The strike last trading price was 13.25, which was 0 lower than the previous day. The implied volatity was 32.92, the open interest changed by 1 which increased total open position to 30
On 12 Feb HINDPETRO was trading at 452.35. The strike last trading price was 13.25, which was 4.35 higher than the previous day. The implied volatity was 33.43, the open interest changed by 2 which increased total open position to 29
On 11 Feb HINDPETRO was trading at 461.75. The strike last trading price was 8.9, which was -0.1 lower than the previous day. The implied volatity was 30.5, the open interest changed by 0 which decreased total open position to 26
On 10 Feb HINDPETRO was trading at 461.25. The strike last trading price was 9, which was 0 lower than the previous day. The implied volatity was 29.69, the open interest changed by 0 which decreased total open position to 26
On 9 Feb HINDPETRO was trading at 463.65. The strike last trading price was 9, which was -0.95 lower than the previous day. The implied volatity was 30.9, the open interest changed by 1 which increased total open position to 26
On 6 Feb HINDPETRO was trading at 463.15. The strike last trading price was 9.95, which was -3.35 lower than the previous day. The implied volatity was 31.6, the open interest changed by 5 which increased total open position to 25
On 5 Feb HINDPETRO was trading at 458.85. The strike last trading price was 13.3, which was 2.3 higher than the previous day. The implied volatity was 34.7, the open interest changed by 5 which increased total open position to 19
On 4 Feb HINDPETRO was trading at 458.85. The strike last trading price was 11, which was 0 lower than the previous day. The implied volatity was 31.63, the open interest changed by 12 which increased total open position to 14
On 3 Feb HINDPETRO was trading at 450.70. The strike last trading price was 11, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Feb HINDPETRO was trading at 453.25. The strike last trading price was 11, which was -4 lower than the previous day. The implied volatity was 28.17, the open interest changed by 0 which decreased total open position to 1
On 1 Feb HINDPETRO was trading at 431.45. The strike last trading price was 15, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 30 Jan HINDPETRO was trading at 427.00. The strike last trading price was 15, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 29 Jan HINDPETRO was trading at 432.60. The strike last trading price was 15, which was -3.85 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 15, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 27 Jan HINDPETRO was trading at 419.35. The strike last trading price was 15, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Jan HINDPETRO was trading at 414.85. The strike last trading price was 15, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 22 Jan HINDPETRO was trading at 427.70. The strike last trading price was 15, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 21 Jan HINDPETRO was trading at 429.05. The strike last trading price was 15, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Jan HINDPETRO was trading at 438.60. The strike last trading price was 15, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Jan HINDPETRO was trading at 453.20. The strike last trading price was 15, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Jan HINDPETRO was trading at 457.90. The strike last trading price was 15, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 14 Jan HINDPETRO was trading at 440.15. The strike last trading price was 15, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Jan HINDPETRO was trading at 448.85. The strike last trading price was 15, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jan HINDPETRO was trading at 451.05. 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 6 Jan HINDPETRO was trading at 482.35. 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 5 Jan HINDPETRO was trading at 492.40. The strike last trading price was 18.85, 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 Jan HINDPETRO was trading at 498.60. 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 31 Dec HINDPETRO was trading at 499.05. The strike last trading price was 18.85, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
