HINDPETRO
Hindustan Petroleum Corp
Historical option data for HINDPETRO
25 Feb 2026 04:10 PM IST
| HINDPETRO 30-MAR-2026 445 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.48
Vega: 0.52
Theta: -0.27
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 Feb | 436.70 | 12.7 | -5.65 | 27.44 | 664 | 132 | 187 | |||||||||
| 24 Feb | 447.05 | 19.35 | 4.8 | 29.26 | 99 | 23 | 55 | |||||||||
| 23 Feb | 438.50 | 14.4 | 2.2 | 28.6 | 68 | 16 | 32 | |||||||||
| 20 Feb | 430.90 | 12.2 | -1.8 | 29.3 | 11 | 5 | 17 | |||||||||
| 19 Feb | 434.35 | 13.5 | -10 | 29.43 | 27 | 8 | 12 | |||||||||
| 18 Feb | 457.05 | 23.5 | 5.35 | - | 0 | 0 | 4 | |||||||||
| 17 Feb | 454.25 | 23.5 | 5.35 | 25.15 | 4 | 2 | 2 | |||||||||
| 16 Feb | 452.05 | 18.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 450.20 | 18.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 452.35 | 18.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 461.75 | 18.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 461.25 | 18.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 463.65 | 18.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 463.15 | 18.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 458.85 | 18.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 458.85 | 18.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 450.70 | 18.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 453.25 | 18.15 | 0 | 0.64 | 0 | 0 | 0 | |||||||||
| 1 Feb | 431.45 | 18.15 | 0 | 1.11 | 0 | 0 | 0 | |||||||||
| 30 Jan | 427.00 | 18.15 | 0 | 2.28 | 0 | 0 | 0 | |||||||||
| 29 Jan | 432.60 | 18.15 | 0 | 1.38 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 28 Jan | 433.25 | 18.15 | 0 | 0.66 | 0 | 0 | 0 | |||||||||
For Hindustan Petroleum Corp - strike price 445 expiring on 30MAR2026
Delta for 445 CE is 0.48
Historical price for 445 CE is as follows
On 25 Feb HINDPETRO was trading at 436.70. The strike last trading price was 12.7, which was -5.65 lower than the previous day. The implied volatity was 27.44, the open interest changed by 132 which increased total open position to 187
On 24 Feb HINDPETRO was trading at 447.05. The strike last trading price was 19.35, which was 4.8 higher than the previous day. The implied volatity was 29.26, the open interest changed by 23 which increased total open position to 55
On 23 Feb HINDPETRO was trading at 438.50. The strike last trading price was 14.4, which was 2.2 higher than the previous day. The implied volatity was 28.6, the open interest changed by 16 which increased total open position to 32
On 20 Feb HINDPETRO was trading at 430.90. The strike last trading price was 12.2, which was -1.8 lower than the previous day. The implied volatity was 29.3, the open interest changed by 5 which increased total open position to 17
On 19 Feb HINDPETRO was trading at 434.35. The strike last trading price was 13.5, which was -10 lower than the previous day. The implied volatity was 29.43, the open interest changed by 8 which increased total open position to 12
On 18 Feb HINDPETRO was trading at 457.05. The strike last trading price was 23.5, which was 5.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 17 Feb HINDPETRO was trading at 454.25. The strike last trading price was 23.5, which was 5.35 higher than the previous day. The implied volatity was 25.15, the open interest changed by 2 which increased total open position to 2
On 16 Feb HINDPETRO was trading at 452.05. The strike last trading price was 18.15, 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 18.15, 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 18.15, 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 18.15, 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 18.15, 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 18.15, 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 18.15, 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 18.15, 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 18.15, 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 18.15, 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 18.15, which was 0 lower than the previous day. The implied volatity was 0.64, 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 18.15, which was 0 lower than the previous day. The implied volatity was 1.11, 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 18.15, which was 0 lower than the previous day. The implied volatity was 2.28, 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 18.15, which was 0 lower than the previous day. The implied volatity was 1.38, 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 18.15, which was 0 lower than the previous day. The implied volatity was 0.66, the open interest changed by 0 which decreased total open position to 0
| HINDPETRO 30MAR2026 445 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.51
Vega: 0.52
Theta: -0.19
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 Feb | 436.70 | 18.9 | 4.45 | 32.31 | 642 | 81 | 147 |
| 24 Feb | 447.05 | 13.65 | -5.55 | 30.99 | 100 | 36 | 66 |
| 23 Feb | 438.50 | 19.35 | -5.2 | 33.48 | 60 | 13 | 30 |
| 20 Feb | 430.90 | 24.55 | 3.35 | 34.88 | 2 | -1 | 17 |
| 19 Feb | 434.35 | 21.8 | 9.9 | 31.8 | 30 | 6 | 15 |
| 18 Feb | 457.05 | 11.9 | 1.3 | - | 0 | 0 | 9 |
| 17 Feb | 454.25 | 11.9 | 1.3 | 30.62 | 9 | 8 | 9 |
| 16 Feb | 452.05 | 10.6 | -28.55 | - | 0 | 0 | 1 |
| 13 Feb | 450.20 | 10.6 | -28.55 | - | 0 | 0 | 1 |
| 12 Feb | 452.35 | 10.6 | -28.55 | - | 0 | 0 | 1 |
| 11 Feb | 461.75 | 10.6 | -28.55 | - | 0 | 0 | 1 |
| 10 Feb | 461.25 | 10.6 | -28.55 | - | 0 | 0 | 1 |
| 9 Feb | 463.65 | 10.6 | -28.55 | - | 0 | 0 | 1 |
| 6 Feb | 463.15 | 10.6 | -28.55 | 29.72 | 1 | 0 | 0 |
| 5 Feb | 458.85 | 39.15 | 0 | 3.62 | 0 | 0 | 0 |
| 4 Feb | 458.85 | 39.15 | 0 | 3.77 | 0 | 0 | 0 |
| 3 Feb | 450.70 | 39.15 | 0 | 2.16 | 0 | 0 | 0 |
| 2 Feb | 453.25 | 39.15 | 0 | 2.7 | 0 | 0 | 0 |
| 1 Feb | 431.45 | 39.15 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 427.00 | 39.15 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 432.60 | 39.15 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 433.25 | 39.15 | 0 | - | 0 | 0 | 0 |
For Hindustan Petroleum Corp - strike price 445 expiring on 30MAR2026
Delta for 445 PE is -0.51
Historical price for 445 PE is as follows
On 25 Feb HINDPETRO was trading at 436.70. The strike last trading price was 18.9, which was 4.45 higher than the previous day. The implied volatity was 32.31, the open interest changed by 81 which increased total open position to 147
On 24 Feb HINDPETRO was trading at 447.05. The strike last trading price was 13.65, which was -5.55 lower than the previous day. The implied volatity was 30.99, the open interest changed by 36 which increased total open position to 66
On 23 Feb HINDPETRO was trading at 438.50. The strike last trading price was 19.35, which was -5.2 lower than the previous day. The implied volatity was 33.48, the open interest changed by 13 which increased total open position to 30
On 20 Feb HINDPETRO was trading at 430.90. The strike last trading price was 24.55, which was 3.35 higher than the previous day. The implied volatity was 34.88, the open interest changed by -1 which decreased total open position to 17
On 19 Feb HINDPETRO was trading at 434.35. The strike last trading price was 21.8, which was 9.9 higher than the previous day. The implied volatity was 31.8, the open interest changed by 6 which increased total open position to 15
On 18 Feb HINDPETRO was trading at 457.05. The strike last trading price was 11.9, which was 1.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 17 Feb HINDPETRO was trading at 454.25. The strike last trading price was 11.9, which was 1.3 higher than the previous day. The implied volatity was 30.62, the open interest changed by 8 which increased total open position to 9
On 16 Feb HINDPETRO was trading at 452.05. The strike last trading price was 10.6, which was -28.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Feb HINDPETRO was trading at 450.20. The strike last trading price was 10.6, which was -28.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 12 Feb HINDPETRO was trading at 452.35. The strike last trading price was 10.6, which was -28.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 11 Feb HINDPETRO was trading at 461.75. The strike last trading price was 10.6, which was -28.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Feb HINDPETRO was trading at 461.25. The strike last trading price was 10.6, which was -28.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Feb HINDPETRO was trading at 463.65. The strike last trading price was 10.6, which was -28.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Feb HINDPETRO was trading at 463.15. The strike last trading price was 10.6, which was -28.55 lower than the previous day. The implied volatity was 29.72, 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 39.15, which was 0 lower than the previous day. The implied volatity was 3.62, 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 39.15, which was 0 lower than the previous day. The implied volatity was 3.77, 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 39.15, which was 0 lower than the previous day. The implied volatity was 2.16, 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 39.15, which was 0 lower than the previous day. The implied volatity was 2.7, 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 39.15, 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 Jan HINDPETRO was trading at 427.00. The strike last trading price was 39.15, 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 39.15, 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 39.15, 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
