HINDPETRO

Hindustan Petroleum Corp

465.35 -0.80 (-0.17%)

L: 460.2 H: 468.3

Back to Option Chain

Historical option data for HINDPETRO
16 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 445 CE
Delta: 0.90 Vega: 0.16 Theta: -0.22 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	465.35	22.9 ₹ 46,372.5	-2.6 -5265.00	19.55	19 38,475	-2 -4,050	80 1,62,000
15 Dec	466.15	25.5 ₹ 51,637.5	5.95 12048.75	26.68	37 74,925	-8 -16,200	83 1,68,075
12 Dec	459.90	20 ₹ 40,500	8.55 17313.75	21.68	257 5,20,425	-12 -24,300	104 2,10,600
11 Dec	448.05	11.65 ₹ 23,591.25	-1.8 -3645.00	19.98	226 4,57,650	15 30,375	118 2,38,950
10 Dec	449.50	13.05 ₹ 26,426.25	0.45 911.25	23.10	130 2,63,250	-20 -40,500	103 2,08,575
9 Dec	448.75	12.2 ₹ 24,705	0.95 1923.75	21.71	233 4,71,825	21 42,525	114 2,30,850
8 Dec	445.95	11.65 ₹ 23,591.25	-2.3 -4657.50	20.95	143 2,89,575	29 58,725	91 1,84,275
5 Dec	450.35	13.55 ₹ 27,438.75	0.05 101.25	20.34	79 1,59,975	9 18,225	62 1,25,550
4 Dec	447.95	13.45 ₹ 27,236.25	-2.9 -5872.50	22.75	84 1,70,100	17 34,425	51 1,03,275
3 Dec	450.70	16.35 ₹ 33,108.75	-0.1 -202.50	22.28	67 1,35,675	22 44,550	32 64,800
2 Dec	450.45	16.3 ₹ 33,007.5	-8.4 -17010.00	25.65	17 34,425	4 8,100	11 22,275
1 Dec	451.95	24.7 ₹ 50,017.5	-4.05 -8201.25	-	0 0	0 0	0 0
28 Nov	457.50	24.7 ₹ 50,017.5	-4.05 -8201.25	-	0 0	1 2,025	0 0
27 Nov	463.40	24.7 ₹ 50,017.5	-4.05 -8201.25	18.65	17 34,425	1 2,025	7 14,175
26 Nov	466.25	28.75 ₹ 58,218.75	-9.75 -19743.75	20.39	6 12,150	2 4,050	6 12,150
25 Nov	455.25	38.5 ₹ 77,962.5	-2.5 -5062.50	-	0 0	0 0	0 0

24 Nov	463.05	38.5 ₹ 77,962.5	-2.5 -5062.50	-	0 0	1 2,025	0 0
21 Nov	471.90	38.5 ₹ 77,962.5	-2.5 -5062.50	31.54	1 2,025	0 0	3 6,075
20 Nov	477.90	41 ₹ 83,025	4.95 10023.75	22.66	3 6,075	0 0	0 0
19 Nov	477.15	36.05 ₹ 73,001.25	0 0.00	-	0 0	0 0	0 0
18 Nov	483.55	36.05 ₹ 73,001.25	0 0.00	-	0 0	0 0	0 0
17 Nov	486.50	36.05 ₹ 73,001.25	0 0.00	-	0 0	0 0	0 0
14 Nov	481.25	36.05 ₹ 73,001.25	0 0.00	-	0 0	0 0	0 0
13 Nov	486.05	36.05 ₹ 73,001.25	0 0.00	-	0 0	0 0	0 0
12 Nov	484.90	36.05 ₹ 73,001.25	0 0.00	-	0 0	0 0	0 0
11 Nov	487.90	36.05 ₹ 73,001.25	0 0.00	-	0 0	0 0	0 0
10 Nov	482.00	36.05 ₹ 73,001.25	0 0.00	-	0 0	0 0	0 0
7 Nov	479.55	36.05 ₹ 73,001.25	0 0.00	-	0 0	0 0	0 0
6 Nov	473.15	36.05 ₹ 73,001.25	0 0.00	-	0 0	0 0	0 0
4 Nov	484.85	36.05 ₹ 73,001.25	0 0.00	-	0 0	0 0	0 0
3 Nov	484.10	36.05 ₹ 73,001.25	0 0.00	-	0 0	0 0	0 0
31 Oct	476.00	36.05 ₹ 73,001.25	0 0.00	-	0 0	0 0	0 0
30 Oct	469.75	36.05 ₹ 73,001.25	0 0.00	-	0 0	0 0	0 0
29 Oct	468.85	36.05 ₹ 73,001.25	0 0.00	-	0 0	0 0	0 0

For Hindustan Petroleum Corp - strike price 445 expiring on 30DEC2025

Delta for 445 CE is 0.90

Historical price for 445 CE is as follows

On 16 Dec HINDPETRO was trading at 465.35. The strike last trading price was 22.9, which was -2.6 lower than the previous day. The implied volatity was 19.55, the open interest changed by -2 which decreased total open position to 80

On 15 Dec HINDPETRO was trading at 466.15. The strike last trading price was 25.5, which was 5.95 higher than the previous day. The implied volatity was 26.68, the open interest changed by -8 which decreased total open position to 83

On 12 Dec HINDPETRO was trading at 459.90. The strike last trading price was 20, which was 8.55 higher than the previous day. The implied volatity was 21.68, the open interest changed by -12 which decreased total open position to 104

On 11 Dec HINDPETRO was trading at 448.05. The strike last trading price was 11.65, which was -1.8 lower than the previous day. The implied volatity was 19.98, the open interest changed by 15 which increased total open position to 118

On 10 Dec HINDPETRO was trading at 449.50. The strike last trading price was 13.05, which was 0.45 higher than the previous day. The implied volatity was 23.10, the open interest changed by -20 which decreased total open position to 103

On 9 Dec HINDPETRO was trading at 448.75. The strike last trading price was 12.2, which was 0.95 higher than the previous day. The implied volatity was 21.71, the open interest changed by 21 which increased total open position to 114

On 8 Dec HINDPETRO was trading at 445.95. The strike last trading price was 11.65, which was -2.3 lower than the previous day. The implied volatity was 20.95, the open interest changed by 29 which increased total open position to 91

On 5 Dec HINDPETRO was trading at 450.35. The strike last trading price was 13.55, which was 0.05 higher than the previous day. The implied volatity was 20.34, the open interest changed by 9 which increased total open position to 62

On 4 Dec HINDPETRO was trading at 447.95. The strike last trading price was 13.45, which was -2.9 lower than the previous day. The implied volatity was 22.75, the open interest changed by 17 which increased total open position to 51

On 3 Dec HINDPETRO was trading at 450.70. The strike last trading price was 16.35, which was -0.1 lower than the previous day. The implied volatity was 22.28, the open interest changed by 22 which increased total open position to 32

On 2 Dec HINDPETRO was trading at 450.45. The strike last trading price was 16.3, which was -8.4 lower than the previous day. The implied volatity was 25.65, the open interest changed by 4 which increased total open position to 11

On 1 Dec HINDPETRO was trading at 451.95. The strike last trading price was 24.7, which was -4.05 lower 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 24.7, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 27 Nov HINDPETRO was trading at 463.40. The strike last trading price was 24.7, which was -4.05 lower than the previous day. The implied volatity was 18.65, the open interest changed by 1 which increased total open position to 7

On 26 Nov HINDPETRO was trading at 466.25. The strike last trading price was 28.75, which was -9.75 lower than the previous day. The implied volatity was 20.39, the open interest changed by 2 which increased total open position to 6

On 25 Nov HINDPETRO was trading at 455.25. The strike last trading price was 38.5, which was -2.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov HINDPETRO was trading at 463.05. The strike last trading price was 38.5, which was -2.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 21 Nov HINDPETRO was trading at 471.90. The strike last trading price was 38.5, which was -2.5 lower than the previous day. The implied volatity was 31.54, the open interest changed by 0 which decreased total open position to 3

On 20 Nov HINDPETRO was trading at 477.90. The strike last trading price was 41, which was 4.95 higher than the previous day. The implied volatity was 22.66, the open interest changed by 0 which decreased total open position to 0

On 19 Nov HINDPETRO was trading at 477.15. The strike last trading price was 36.05, 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 Nov HINDPETRO was trading at 483.55. The strike last trading price was 36.05, 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 36.05, 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 36.05, 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 36.05, 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 36.05, 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 36.05, 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 36.05, 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 36.05, 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 36.05, 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 36.05, 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 36.05, 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 36.05, 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 36.05, 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 36.05, 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 445 PE
Delta: -0.16 Vega: 0.22 Theta: -0.18 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	465.35	2 ₹ 4,050	0.3 607.50	25.54	232 4,69,800	2 4,050	216 4,37,400
15 Dec	466.15	1.65 ₹ 3,341.25	-1.3 -2632.50	23.89	559 11,31,975	5 10,125	215 4,35,375
12 Dec	459.90	2.9 ₹ 5,872.5	-4.3 -8707.50	22.66	425 8,60,625	-13 -26,325	211 4,27,275
11 Dec	448.05	6.9 ₹ 13,972.5	0.35 708.75	23.98	384 7,77,600	8 16,200	226 4,57,650
10 Dec	449.50	6.65 ₹ 13,466.25	-0.55 -1113.75	22.69	182 3,68,550	0 0	219 4,43,475
9 Dec	448.75	7.25 ₹ 14,681.25	-1.7 -3442.50	22.81	361 7,31,025	47 95,175	222 4,49,550
8 Dec	445.95	9 ₹ 18,225	1.65 3341.25	25.68	152 3,07,800	14 28,350	176 3,56,400
5 Dec	450.35	7.4 ₹ 14,985	-1.6 -3240.00	22.89	186 3,76,650	-11 -22,275	163 3,30,075
4 Dec	447.95	9.2 ₹ 18,630	0.75 1518.75	24.38	161 3,26,025	43 87,075	175 3,54,375
3 Dec	450.70	8.25 ₹ 16,706.25	-0.6 -1215.00	25.84	195 3,94,875	13 26,325	130 2,63,250
2 Dec	450.45	8.8 ₹ 17,820	0.45 911.25	24.19	81 1,64,025	2 4,050	117 2,36,925
1 Dec	451.95	7.8 ₹ 15,795	0.85 1721.25	24.15	80 1,62,000	21 42,525	115 2,32,875
28 Nov	457.50	7 ₹ 14,175	1.75 3543.75	26.03	21 42,525	2 4,050	95 1,92,375
27 Nov	463.40	5.3 ₹ 10,732.5	0.95 1923.75	25.01	139 2,81,475	31 62,775	93 1,88,325
26 Nov	466.25	4.4 ₹ 8,910	-3.2 -6480.00	24.70	144 2,91,600	-14 -28,350	62 1,25,550
25 Nov	455.25	7.55 ₹ 15,288.75	1.7 3442.50	25.19	63 1,27,575	23 46,575	75 1,51,875
24 Nov	463.05	5.9 ₹ 11,947.5	1.45 2936.25	25.89	21 42,525	-1 -2,025	52 1,05,300
21 Nov	471.90	4.45 ₹ 9,011.25	1 2025.00	25.88	43 87,075	19 38,475	53 1,07,325
20 Nov	477.90	3.45 ₹ 6,986.25	-0.4 -810.00	26.09	18 36,450	11 22,275	33 66,825
19 Nov	477.15	3.85 ₹ 7,796.25	0.5 1012.50	26.07	4 8,100	2 4,050	21 42,525
18 Nov	483.55	3.35 ₹ 6,783.75	-3.65 -7391.25	-	0 0	6 12,150	0 0
17 Nov	486.50	3.35 ₹ 6,783.75	-3.65 -7391.25	27.79	6 12,150	5 10,125	18 36,450
14 Nov	481.25	7 ₹ 14,175	-17.25 -34931.25	-	0 0	0 0	0 0
13 Nov	486.05	7 ₹ 14,175	-17.25 -34931.25	-	0 0	0 0	0 0
12 Nov	484.90	7 ₹ 14,175	-17.25 -34931.25	-	0 0	0 0	0 0
11 Nov	487.90	7 ₹ 14,175	-17.25 -34931.25	-	0 0	0 0	0 0
10 Nov	482.00	7 ₹ 14,175	-17.25 -34931.25	-	0 0	0 0	0 0
7 Nov	479.55	7 ₹ 14,175	-17.25 -34931.25	-	0 0	0 0	0 0
6 Nov	473.15	7 ₹ 14,175	-17.25 -34931.25	-	0 0	0 0	0 0
4 Nov	484.85	7 ₹ 14,175	-17.25 -34931.25	-	0 0	13 26,325	0 0
3 Nov	484.10	7 ₹ 14,175	-17.25 -34931.25	31.56	13 26,325	1 2,025	1 2,025
31 Oct	476.00	24.25 ₹ 49,106.25	0 0.00	-	0 0	0 0	0 0
30 Oct	469.75	24.25 ₹ 49,106.25	0 0.00	5.11	0 0	0 0	0 0
29 Oct	468.85	24.25 ₹ 49,106.25	0 0.00	5.28	0 0	0 0	0 0

For Hindustan Petroleum Corp - strike price 445 expiring on 30DEC2025

Delta for 445 PE is -0.16

Historical price for 445 PE is as follows

On 16 Dec HINDPETRO was trading at 465.35. The strike last trading price was 2, which was 0.3 higher than the previous day. The implied volatity was 25.54, the open interest changed by 2 which increased total open position to 216

On 15 Dec HINDPETRO was trading at 466.15. The strike last trading price was 1.65, which was -1.3 lower than the previous day. The implied volatity was 23.89, the open interest changed by 5 which increased total open position to 215

On 12 Dec HINDPETRO was trading at 459.90. The strike last trading price was 2.9, which was -4.3 lower than the previous day. The implied volatity was 22.66, the open interest changed by -13 which decreased total open position to 211

On 11 Dec HINDPETRO was trading at 448.05. The strike last trading price was 6.9, which was 0.35 higher than the previous day. The implied volatity was 23.98, the open interest changed by 8 which increased total open position to 226

On 10 Dec HINDPETRO was trading at 449.50. The strike last trading price was 6.65, which was -0.55 lower than the previous day. The implied volatity was 22.69, the open interest changed by 0 which decreased total open position to 219

On 9 Dec HINDPETRO was trading at 448.75. The strike last trading price was 7.25, which was -1.7 lower than the previous day. The implied volatity was 22.81, the open interest changed by 47 which increased total open position to 222

On 8 Dec HINDPETRO was trading at 445.95. The strike last trading price was 9, which was 1.65 higher than the previous day. The implied volatity was 25.68, the open interest changed by 14 which increased total open position to 176

On 5 Dec HINDPETRO was trading at 450.35. The strike last trading price was 7.4, which was -1.6 lower than the previous day. The implied volatity was 22.89, the open interest changed by -11 which decreased total open position to 163

On 4 Dec HINDPETRO was trading at 447.95. The strike last trading price was 9.2, which was 0.75 higher than the previous day. The implied volatity was 24.38, the open interest changed by 43 which increased total open position to 175

On 3 Dec HINDPETRO was trading at 450.70. The strike last trading price was 8.25, which was -0.6 lower than the previous day. The implied volatity was 25.84, the open interest changed by 13 which increased total open position to 130

On 2 Dec HINDPETRO was trading at 450.45. The strike last trading price was 8.8, which was 0.45 higher than the previous day. The implied volatity was 24.19, the open interest changed by 2 which increased total open position to 117

On 1 Dec HINDPETRO was trading at 451.95. The strike last trading price was 7.8, which was 0.85 higher than the previous day. The implied volatity was 24.15, the open interest changed by 21 which increased total open position to 115

On 28 Nov HINDPETRO was trading at 457.50. The strike last trading price was 7, which was 1.75 higher than the previous day. The implied volatity was 26.03, the open interest changed by 2 which increased total open position to 95

On 27 Nov HINDPETRO was trading at 463.40. The strike last trading price was 5.3, which was 0.95 higher than the previous day. The implied volatity was 25.01, the open interest changed by 31 which increased total open position to 93

On 26 Nov HINDPETRO was trading at 466.25. The strike last trading price was 4.4, which was -3.2 lower than the previous day. The implied volatity was 24.70, the open interest changed by -14 which decreased total open position to 62

On 25 Nov HINDPETRO was trading at 455.25. The strike last trading price was 7.55, which was 1.7 higher than the previous day. The implied volatity was 25.19, the open interest changed by 23 which increased total open position to 75

On 24 Nov HINDPETRO was trading at 463.05. The strike last trading price was 5.9, which was 1.45 higher than the previous day. The implied volatity was 25.89, the open interest changed by -1 which decreased total open position to 52

On 21 Nov HINDPETRO was trading at 471.90. The strike last trading price was 4.45, which was 1 higher than the previous day. The implied volatity was 25.88, the open interest changed by 19 which increased total open position to 53

On 20 Nov HINDPETRO was trading at 477.90. The strike last trading price was 3.45, which was -0.4 lower than the previous day. The implied volatity was 26.09, the open interest changed by 11 which increased total open position to 33

On 19 Nov HINDPETRO was trading at 477.15. The strike last trading price was 3.85, which was 0.5 higher than the previous day. The implied volatity was 26.07, the open interest changed by 2 which increased total open position to 21

On 18 Nov HINDPETRO was trading at 483.55. The strike last trading price was 3.35, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 17 Nov HINDPETRO was trading at 486.50. The strike last trading price was 3.35, which was -3.65 lower than the previous day. The implied volatity was 27.79, the open interest changed by 5 which increased total open position to 18

On 14 Nov HINDPETRO was trading at 481.25. The strike last trading price was 7, which was -17.25 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 7, which was -17.25 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 7, which was -17.25 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 7, which was -17.25 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 7, which was -17.25 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 7, which was -17.25 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 7, which was -17.25 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 7, which was -17.25 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 0

On 3 Nov HINDPETRO was trading at 484.10. The strike last trading price was 7, which was -17.25 lower than the previous day. The implied volatity was 31.56, the open interest changed by 1 which increased total open position to 1

On 31 Oct HINDPETRO was trading at 476.00. The strike last trading price was 24.25, 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 24.25, which was 0 lower than the previous day. The implied volatity was 5.11, 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 24.25, which was 0 lower than the previous day. The implied volatity was 5.28, 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