HINDPETRO

Hindustan Petroleum Corp

450.35 +2.40 (0.54%)

L: 445.4 H: 451.95

Back to Option Chain

Historical option data for HINDPETRO
05 Dec 2025 03:35 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 455 CE
Delta: 0.47 Vega: 0.47 Theta: -0.25 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	450.35	8.75 ₹ 17,718.75	0 0.00	21.30	210 4,25,250	-3 -6,075	218 4,41,450
4 Dec	447.95	8.7 ₹ 17,617.5	-2 -4050.00	22.97	321 6,50,025	10 20,250	222 4,49,550
3 Dec	450.70	10.9 ₹ 22,072.5	-0.4 -810.00	22.45	629 12,73,725	-39 -78,975	194 3,92,850
2 Dec	450.45	10.9 ₹ 22,072.5	-1.45 -2936.25	24.94	586 11,86,650	22 44,550	238 4,81,950
1 Dec	451.95	12.35 ₹ 25,008.75	-3.3 -6682.50	24.33	346 7,00,650	163 3,30,075	216 4,37,400
28 Nov	457.50	15.65 ₹ 31,691.25	-3.2 -6480.00	22.11	72 1,45,800	22 44,550	53 1,07,325
27 Nov	463.40	19.05 ₹ 38,576.25	-2.4 -4860.00	21.99	23 46,575	1 2,025	31 62,775
26 Nov	466.25	21.65 ₹ 43,841.25	6.25 12656.25	21.29	48 97,200	-6 -12,150	31 62,775
25 Nov	455.25	15.85 ₹ 32,096.25	-15.2 -30780.00	22.96	67 1,35,675	34 68,850	34 68,850
24 Nov	463.05	31.05 ₹ 62,876.25	0 0.00	-	0 0	0 0	0 0
21 Nov	471.90	31.05 ₹ 62,876.25	0 0.00	-	0 0	0 0	0 0
20 Nov	477.90	31.05 ₹ 62,876.25	0 0.00	-	0 0	0 0	0 0
19 Nov	477.15	31.05 ₹ 62,876.25	0 0.00	-	0 0	0 0	0 0
18 Nov	483.55	31.05 ₹ 62,876.25	0 0.00	-	0 0	0 0	0 0
17 Nov	486.50	31.05 ₹ 62,876.25	0 0.00	-	0 0	0 0	0 0
14 Nov	481.25	31.05 ₹ 62,876.25	0 0.00	-	0 0	0 0	0 0
13 Nov	486.05	31.05 ₹ 62,876.25	0 0.00	-	0 0	0 0	0 0
12 Nov	484.90	31.05 ₹ 62,876.25	0 0.00	-	0 0	0 0	0 0
11 Nov	487.90	31.05 ₹ 62,876.25	0 0.00	-	0 0	0 0	0 0
10 Nov	482.00	31.05 ₹ 62,876.25	0 0.00	-	0 0	0 0	0 0
7 Nov	479.55	31.05 ₹ 62,876.25	0 0.00	-	0 0	0 0	0 0
6 Nov	473.15	31.05 ₹ 62,876.25	0 0.00	-	0 0	0 0	0 0
4 Nov	484.85	31.05 ₹ 62,876.25	0 0.00	-	0 0	0 0	0 0
3 Nov	484.10	31.05 ₹ 62,876.25	0 0.00	-	0 0	0 0	0 0
31 Oct	476.00	31.05 ₹ 62,876.25	0 0.00	-	0 0	0 0	0 0
30 Oct	469.75	31.05 ₹ 62,876.25	0 0.00	-	0 0	0 0	0 0

29 Oct	468.85	31.05 ₹ 62,876.25	0 0.00	-	0 0	0 0	0 0

For Hindustan Petroleum Corp - strike price 455 expiring on 30DEC2025

Delta for 455 CE is 0.47

Historical price for 455 CE is as follows

On 5 Dec HINDPETRO was trading at 450.35. The strike last trading price was 8.75, which was 0 lower than the previous day. The implied volatity was 21.30, the open interest changed by -3 which decreased total open position to 218

On 4 Dec HINDPETRO was trading at 447.95. The strike last trading price was 8.7, which was -2 lower than the previous day. The implied volatity was 22.97, the open interest changed by 10 which increased total open position to 222

On 3 Dec HINDPETRO was trading at 450.70. The strike last trading price was 10.9, which was -0.4 lower than the previous day. The implied volatity was 22.45, the open interest changed by -39 which decreased total open position to 194

On 2 Dec HINDPETRO was trading at 450.45. The strike last trading price was 10.9, which was -1.45 lower than the previous day. The implied volatity was 24.94, the open interest changed by 22 which increased total open position to 238

On 1 Dec HINDPETRO was trading at 451.95. The strike last trading price was 12.35, which was -3.3 lower than the previous day. The implied volatity was 24.33, the open interest changed by 163 which increased total open position to 216

On 28 Nov HINDPETRO was trading at 457.50. The strike last trading price was 15.65, which was -3.2 lower than the previous day. The implied volatity was 22.11, the open interest changed by 22 which increased total open position to 53

On 27 Nov HINDPETRO was trading at 463.40. The strike last trading price was 19.05, which was -2.4 lower than the previous day. The implied volatity was 21.99, the open interest changed by 1 which increased total open position to 31

On 26 Nov HINDPETRO was trading at 466.25. The strike last trading price was 21.65, which was 6.25 higher than the previous day. The implied volatity was 21.29, the open interest changed by -6 which decreased total open position to 31

On 25 Nov HINDPETRO was trading at 455.25. The strike last trading price was 15.85, which was -15.2 lower than the previous day. The implied volatity was 22.96, the open interest changed by 34 which increased total open position to 34

On 24 Nov HINDPETRO was trading at 463.05. The strike last trading price was 31.05, 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 21 Nov HINDPETRO was trading at 471.90. The strike last trading price was 31.05, 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 20 Nov HINDPETRO was trading at 477.90. The strike last trading price was 31.05, 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 19 Nov HINDPETRO was trading at 477.15. The strike last trading price was 31.05, 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 31.05, 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 31.05, 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 31.05, 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 31.05, 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 31.05, 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 31.05, 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 31.05, 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 31.05, 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 31.05, 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 31.05, 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 31.05, 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 31.05, 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 31.05, 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 31.05, 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 455 PE
Delta: -0.53 Vega: 0.47 Theta: -0.15 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	450.35	12.3 ₹ 24,907.5	-1.85 -3746.25	23.23	28 56,700	-12 -24,300	206 4,17,150
4 Dec	447.95	14.45 ₹ 29,261.25	1.1 2227.50	24.73	73 1,47,825	-15 -30,375	219 4,43,475
3 Dec	450.70	12.7 ₹ 25,717.5	-0.95 -1923.75	25.72	443 8,97,075	47 95,175	239 4,83,975
2 Dec	450.45	13.7 ₹ 27,742.5	1.3 2632.50	24.29	228 4,61,700	-2 -4,050	193 3,90,825
1 Dec	451.95	12.3 ₹ 24,907.5	1.6 3240.00	24.24	216 4,37,400	76 1,53,900	195 3,94,875
28 Nov	457.50	10.4 ₹ 21,060	1.95 3948.75	25.30	169 3,42,225	35 70,875	119 2,40,975
27 Nov	463.40	8.45 ₹ 17,111.25	1.4 2835.00	24.92	126 2,55,150	2 4,050	85 1,72,125
26 Nov	466.25	7.05 ₹ 14,276.25	-4.45 -9011.25	24.38	112 2,26,800	22 44,550	83 1,68,075
25 Nov	455.25	11.4 ₹ 23,085	2.5 5062.50	25.03	281 5,69,025	44 89,100	63 1,27,575
24 Nov	463.05	9 ₹ 18,225	2.8 5670.00	25.65	16 32,400	6 12,150	19 38,475
21 Nov	471.90	6.2 ₹ 12,555	-3.8 -7695.00	24.28	13 26,325	7 14,175	11 22,275
20 Nov	477.90	10 ₹ 20,250	-19.15 -38778.75	-	0 0	0 0	0 0
19 Nov	477.15	10 ₹ 20,250	-19.15 -38778.75	-	0 0	0 0	0 0
18 Nov	483.55	10 ₹ 20,250	-19.15 -38778.75	-	0 0	0 0	0 0
17 Nov	486.50	10 ₹ 20,250	-19.15 -38778.75	-	0 0	0 0	0 0
14 Nov	481.25	10 ₹ 20,250	-19.15 -38778.75	-	0 0	0 0	0 0
13 Nov	486.05	10 ₹ 20,250	-19.15 -38778.75	-	0 0	0 0	0 0
12 Nov	484.90	10 ₹ 20,250	-19.15 -38778.75	-	0 0	0 0	0 0
11 Nov	487.90	10 ₹ 20,250	-19.15 -38778.75	-	0 0	0 0	0 0
10 Nov	482.00	10 ₹ 20,250	-19.15 -38778.75	-	0 0	0 0	0 0
7 Nov	479.55	10 ₹ 20,250	-19.15 -38778.75	-	0 0	4 8,100	0 0
6 Nov	473.15	10 ₹ 20,250	-19.15 -38778.75	27.93	35 70,875	5 10,125	5 10,125
4 Nov	484.85	29.15 ₹ 59,028.75	0 0.00	5.67	0 0	0 0	0 0
3 Nov	484.10	29.15 ₹ 59,028.75	0 0.00	5.71	0 0	0 0	0 0
31 Oct	476.00	29.15 ₹ 59,028.75	0 0.00	-	0 0	0 0	0 0
30 Oct	469.75	29.15 ₹ 59,028.75	0 0.00	3.56	0 0	0 0	0 0
29 Oct	468.85	29.15 ₹ 59,028.75	0 0.00	3.66	0 0	0 0	0 0

For Hindustan Petroleum Corp - strike price 455 expiring on 30DEC2025

Delta for 455 PE is -0.53

Historical price for 455 PE is as follows

On 5 Dec HINDPETRO was trading at 450.35. The strike last trading price was 12.3, which was -1.85 lower than the previous day. The implied volatity was 23.23, the open interest changed by -12 which decreased total open position to 206

On 4 Dec HINDPETRO was trading at 447.95. The strike last trading price was 14.45, which was 1.1 higher than the previous day. The implied volatity was 24.73, the open interest changed by -15 which decreased total open position to 219

On 3 Dec HINDPETRO was trading at 450.70. The strike last trading price was 12.7, which was -0.95 lower than the previous day. The implied volatity was 25.72, the open interest changed by 47 which increased total open position to 239

On 2 Dec HINDPETRO was trading at 450.45. The strike last trading price was 13.7, which was 1.3 higher than the previous day. The implied volatity was 24.29, the open interest changed by -2 which decreased total open position to 193

On 1 Dec HINDPETRO was trading at 451.95. The strike last trading price was 12.3, which was 1.6 higher than the previous day. The implied volatity was 24.24, the open interest changed by 76 which increased total open position to 195

On 28 Nov HINDPETRO was trading at 457.50. The strike last trading price was 10.4, which was 1.95 higher than the previous day. The implied volatity was 25.30, the open interest changed by 35 which increased total open position to 119

On 27 Nov HINDPETRO was trading at 463.40. The strike last trading price was 8.45, which was 1.4 higher than the previous day. The implied volatity was 24.92, the open interest changed by 2 which increased total open position to 85

On 26 Nov HINDPETRO was trading at 466.25. The strike last trading price was 7.05, which was -4.45 lower than the previous day. The implied volatity was 24.38, the open interest changed by 22 which increased total open position to 83

On 25 Nov HINDPETRO was trading at 455.25. The strike last trading price was 11.4, which was 2.5 higher than the previous day. The implied volatity was 25.03, the open interest changed by 44 which increased total open position to 63

On 24 Nov HINDPETRO was trading at 463.05. The strike last trading price was 9, which was 2.8 higher than the previous day. The implied volatity was 25.65, the open interest changed by 6 which increased total open position to 19

On 21 Nov HINDPETRO was trading at 471.90. The strike last trading price was 6.2, which was -3.8 lower than the previous day. The implied volatity was 24.28, the open interest changed by 7 which increased total open position to 11

On 20 Nov HINDPETRO was trading at 477.90. The strike last trading price was 10, which was -19.15 lower than the previous day. The implied volatity was -, 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 10, which was -19.15 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 10, which was -19.15 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 10, which was -19.15 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 10, which was -19.15 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 10, which was -19.15 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 10, which was -19.15 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 10, which was -19.15 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 10, which was -19.15 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 10, which was -19.15 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 6 Nov HINDPETRO was trading at 473.15. The strike last trading price was 10, which was -19.15 lower than the previous day. The implied volatity was 27.93, the open interest changed by 5 which increased total open position to 5

On 4 Nov HINDPETRO was trading at 484.85. The strike last trading price was 29.15, which was 0 lower than the previous day. The implied volatity was 5.67, 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 29.15, which was 0 lower than the previous day. The implied volatity was 5.71, 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 29.15, 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 Oct HINDPETRO was trading at 469.75. The strike last trading price was 29.15, which was 0 lower than the previous day. The implied volatity was 3.56, 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 29.15, which was 0 lower than the previous day. The implied volatity was 3.66, 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