HINDPETRO

Hindustan Petroleum Corp

470.7 -4.40 (-0.93%)

L: 469.25 H: 477.5

Back to Option Chain

Historical option data for HINDPETRO
24 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 27-JAN-2026 460 CE
Delta: 0.67 Vega: 0.52 Theta: -0.26 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	470.70	21.2 ₹ 42,930	-2.95 -5973.75	23.68	22 44,550	2 4,050	75 1,51,875
23 Dec	475.10	24.15 ₹ 48,903.75	-1.9 -3847.50	20.98	22 44,550	2 4,050	74 1,49,850
22 Dec	475.55	26.05 ₹ 52,751.25	4.3 8707.50	24.53	11 22,275	2 4,050	72 1,45,800
19 Dec	469.75	22 ₹ 44,550	2.6 5265.00	23.19	99 2,00,475	13 26,325	70 1,41,750
18 Dec	464.00	19.45 ₹ 39,386.25	-1.85 -3746.25	23.38	41 83,025	0 0	57 1,15,425
17 Dec	465.45	21.3 ₹ 43,132.5	0.4 810.00	25.56	27 54,675	-2 -4,050	57 1,15,425
16 Dec	465.35	21.15 ₹ 42,828.75	-1.55 -3138.75	24.52	56 1,13,400	16 32,400	62 1,25,550
15 Dec	466.15	22.85 ₹ 46,271.25	3.55 7188.75	25.83	54 1,09,350	11 22,275	46 93,150
12 Dec	459.90	19.2 ₹ 38,880	6.3 12757.50	24.78	26 52,650	6 12,150	35 70,875
11 Dec	448.05	13 ₹ 26,325	-1 -2025.00	23.87	18 36,450	-3 -6,075	23 46,575
10 Dec	449.50	14 ₹ 28,350	0.6 1215.00	25.22	5 10,125	3 6,075	26 52,650
9 Dec	448.75	13.55 ₹ 27,438.75	1.05 2126.25	24.87	10 20,250	5 10,125	24 48,600
8 Dec	445.95	12.5 ₹ 25,312.5	-2.95 -5973.75	23.53	1 2,025	0 0	19 38,475

5 Dec	450.35	15.45 ₹ 31,286.25	1.45 2936.25	25.42	1 2,025	0 0	18 36,450
4 Dec	447.95	14 ₹ 28,350	-3.05 -6176.25	24.64	15 30,375	9 18,225	18 36,450
3 Dec	450.70	17.05 ₹ 34,526.25	1.65 3341.25	25.53	8 16,200	1 2,025	4 8,100
2 Dec	450.45	15.4 ₹ 31,185	-2.2 -4455.00	24.21	5 10,125	2 4,050	3 6,075
1 Dec	451.95	17.6 ₹ 35,640	-18.2 -36855.00	25.72	1 2,025	0 0	0 0
28 Nov	457.50	35.8 ₹ 72,495	0 0.00	-	0 0	0 0	0 0
27 Nov	463.40	35.8 ₹ 72,495	0 0.00	-	0 0	0 0	0 0
26 Nov	466.25	35.8 ₹ 72,495	0 0.00	-	0 0	0 0	0 0
25 Nov	455.25	35.8 ₹ 72,495	0 0.00	-	0 0	0 0	0 0
19 Nov	477.15	35.8 ₹ 72,495	0 0.00	-	0 0	0 0	0 0
18 Nov	483.55	35.8 ₹ 72,495	0 0.00	-	0 0	0 0	0 0
17 Nov	486.50	35.8 ₹ 72,495	0 0.00	-	0 0	0 0	0 0
14 Nov	481.25	35.8 ₹ 72,495	0 0.00	-	0 0	0 0	0 0
13 Nov	486.05	35.8 ₹ 72,495	0 0.00	-	0 0	0 0	0 0
11 Nov	487.90	35.8 ₹ 72,495	0 0.00	-	0 0	0 0	0 0
10 Nov	482.00	35.8 ₹ 72,495	0 0.00	-	0 0	0 0	0 0
7 Nov	479.55	35.8 ₹ 72,495	0 0.00	-	0 0	0 0	0 0
6 Nov	473.15	35.8 ₹ 72,495	0 0.00	-	0 0	0 0	0 0
4 Nov	484.85	35.8 ₹ 72,495	0 0.00	-	0 0	0 0	0 0
3 Nov	484.10	35.8 ₹ 72,495	0 0.00	-	0 0	0 0	0 0
31 Oct	476.00	35.8 ₹ 72,495	0 0.00	-	0 0	0 0	0 0
30 Oct	469.75	35.8 ₹ 72,495	0 0.00	-	0 0	0 0	0 0

For Hindustan Petroleum Corp - strike price 460 expiring on 27JAN2026

Delta for 460 CE is 0.67

Historical price for 460 CE is as follows

On 24 Dec HINDPETRO was trading at 470.70. The strike last trading price was 21.2, which was -2.95 lower than the previous day. The implied volatity was 23.68, the open interest changed by 2 which increased total open position to 75

On 23 Dec HINDPETRO was trading at 475.10. The strike last trading price was 24.15, which was -1.9 lower than the previous day. The implied volatity was 20.98, the open interest changed by 2 which increased total open position to 74

On 22 Dec HINDPETRO was trading at 475.55. The strike last trading price was 26.05, which was 4.3 higher than the previous day. The implied volatity was 24.53, the open interest changed by 2 which increased total open position to 72

On 19 Dec HINDPETRO was trading at 469.75. The strike last trading price was 22, which was 2.6 higher than the previous day. The implied volatity was 23.19, the open interest changed by 13 which increased total open position to 70

On 18 Dec HINDPETRO was trading at 464.00. The strike last trading price was 19.45, which was -1.85 lower than the previous day. The implied volatity was 23.38, the open interest changed by 0 which decreased total open position to 57

On 17 Dec HINDPETRO was trading at 465.45. The strike last trading price was 21.3, which was 0.4 higher than the previous day. The implied volatity was 25.56, the open interest changed by -2 which decreased total open position to 57

On 16 Dec HINDPETRO was trading at 465.35. The strike last trading price was 21.15, which was -1.55 lower than the previous day. The implied volatity was 24.52, the open interest changed by 16 which increased total open position to 62

On 15 Dec HINDPETRO was trading at 466.15. The strike last trading price was 22.85, which was 3.55 higher than the previous day. The implied volatity was 25.83, the open interest changed by 11 which increased total open position to 46

On 12 Dec HINDPETRO was trading at 459.90. The strike last trading price was 19.2, which was 6.3 higher than the previous day. The implied volatity was 24.78, the open interest changed by 6 which increased total open position to 35

On 11 Dec HINDPETRO was trading at 448.05. The strike last trading price was 13, which was -1 lower than the previous day. The implied volatity was 23.87, the open interest changed by -3 which decreased total open position to 23

On 10 Dec HINDPETRO was trading at 449.50. The strike last trading price was 14, which was 0.6 higher than the previous day. The implied volatity was 25.22, the open interest changed by 3 which increased total open position to 26

On 9 Dec HINDPETRO was trading at 448.75. The strike last trading price was 13.55, which was 1.05 higher than the previous day. The implied volatity was 24.87, the open interest changed by 5 which increased total open position to 24

On 8 Dec HINDPETRO was trading at 445.95. The strike last trading price was 12.5, which was -2.95 lower than the previous day. The implied volatity was 23.53, the open interest changed by 0 which decreased total open position to 19

On 5 Dec HINDPETRO was trading at 450.35. The strike last trading price was 15.45, which was 1.45 higher than the previous day. The implied volatity was 25.42, the open interest changed by 0 which decreased total open position to 18

On 4 Dec HINDPETRO was trading at 447.95. The strike last trading price was 14, which was -3.05 lower than the previous day. The implied volatity was 24.64, the open interest changed by 9 which increased total open position to 18

On 3 Dec HINDPETRO was trading at 450.70. The strike last trading price was 17.05, which was 1.65 higher than the previous day. The implied volatity was 25.53, the open interest changed by 1 which increased total open position to 4

On 2 Dec HINDPETRO was trading at 450.45. The strike last trading price was 15.4, which was -2.2 lower than the previous day. The implied volatity was 24.21, the open interest changed by 2 which increased total open position to 3

On 1 Dec HINDPETRO was trading at 451.95. The strike last trading price was 17.6, which was -18.2 lower than the previous day. The implied volatity was 25.72, 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 35.8, 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 27 Nov HINDPETRO was trading at 463.40. The strike last trading price was 35.8, 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 26 Nov HINDPETRO was trading at 466.25. The strike last trading price was 35.8, 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 25 Nov HINDPETRO was trading at 455.25. The strike last trading price was 35.8, 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 35.8, 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 35.8, 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 35.8, 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 35.8, 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 35.8, 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 35.8, 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 35.8, 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 35.8, 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 35.8, 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 35.8, 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 35.8, 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 35.8, 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 35.8, 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 27JAN2026 460 PE
Delta: -0.33 Vega: 0.52 Theta: -0.14 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	470.70	8 ₹ 16,200	1 2025.00	24.39	64 1,29,600	26 52,650	131 2,65,275
23 Dec	475.10	6.95 ₹ 14,073.75	0 0.00	25.55	86 1,74,150	70 1,41,750	106 2,14,650
22 Dec	475.55	6.85 ₹ 13,871.25	-2.25 -4556.25	24.96	47 95,175	16 32,400	37 74,925
19 Dec	469.75	9 ₹ 18,225	-3.15 -6378.75	24.78	15 30,375	1 2,025	20 40,500
18 Dec	464.00	12.15 ₹ 24,603.75	2.1 4252.50	27.14	1 2,025	0 0	18 36,450
17 Dec	465.45	10.05 ₹ 20,351.25	-1.4 -2835.00	23.69	7 14,175	1 2,025	18 36,450
16 Dec	465.35	11.45 ₹ 23,186.25	0.7 1417.50	26.04	7 14,175	2 4,050	15 30,375
15 Dec	466.15	10.75 ₹ 21,768.75	-4.15 -8403.75	25.16	4 8,100	3 6,075	12 24,300
12 Dec	459.90	14.9 ₹ 30,172.5	-6.8 -13770.00	27.34	8 16,200	7 14,175	8 16,200
11 Dec	448.05	21.7 ₹ 43,942.5	-15 -30375.00	-	0 0	0 0	1 2,025
10 Dec	449.50	21.7 ₹ 43,942.5	-15 -30375.00	-	0 0	0 0	1 2,025
9 Dec	448.75	21.7 ₹ 43,942.5	-15 -30375.00	-	0 0	0 0	0 0
8 Dec	445.95	21.7 ₹ 43,942.5	-15 -30375.00	-	0 0	0 0	1 2,025
5 Dec	450.35	21.7 ₹ 43,942.5	-15 -30375.00	-	0 0	0 0	0 0
4 Dec	447.95	21.7 ₹ 43,942.5	-15 -30375.00	-	0 0	0 0	0 0
3 Dec	450.70	21.7 ₹ 43,942.5	-15 -30375.00	-	0 0	1 2,025	0 0
2 Dec	450.45	21.7 ₹ 43,942.5	-15 -30375.00	27.44	1 2,025	0 0	0 0
1 Dec	451.95	36.7 ₹ 74,317.5	0 0.00	-	0 0	0 0	0 0
28 Nov	457.50	36.7 ₹ 74,317.5	0 0.00	0.97	0 0	0 0	0 0
27 Nov	463.40	36.7 ₹ 74,317.5	0 0.00	1.76	0 0	0 0	0 0
26 Nov	466.25	36.7 ₹ 74,317.5	0 0.00	2.38	0 0	0 0	0 0
25 Nov	455.25	36.7 ₹ 74,317.5	0 0.00	0.75	0 0	0 0	0 0
19 Nov	477.15	36.7 ₹ 74,317.5	0 0.00	3.83	0 0	0 0	0 0
18 Nov	483.55	36.7 ₹ 74,317.5	0 0.00	4.33	0 0	0 0	0 0
17 Nov	486.50	36.7 ₹ 74,317.5	0 0.00	-	0 0	0 0	0 0
14 Nov	481.25	36.7 ₹ 74,317.5	0 0.00	4.07	0 0	0 0	0 0
13 Nov	486.05	36.7 ₹ 74,317.5	0 0.00	4.64	0 0	0 0	0 0
11 Nov	487.90	36.7 ₹ 74,317.5	0 0.00	4.81	0 0	0 0	0 0
10 Nov	482.00	36.7 ₹ 74,317.5	0 0.00	4.08	0 0	0 0	0 0
7 Nov	479.55	36.7 ₹ 74,317.5	0 0.00	3.60	0 0	0 0	0 0
6 Nov	473.15	36.7 ₹ 74,317.5	0 0.00	-	0 0	0 0	0 0
4 Nov	484.85	36.7 ₹ 74,317.5	0 0.00	4.17	0 0	0 0	0 0
3 Nov	484.10	36.7 ₹ 74,317.5	0 0.00	4.22	0 0	0 0	0 0
31 Oct	476.00	36.7 ₹ 74,317.5	0 0.00	-	0 0	0 0	0 0
30 Oct	469.75	36.7 ₹ 74,317.5	0 0.00	-	0 0	0 0	0 0

For Hindustan Petroleum Corp - strike price 460 expiring on 27JAN2026

Delta for 460 PE is -0.33

Historical price for 460 PE is as follows

On 24 Dec HINDPETRO was trading at 470.70. The strike last trading price was 8, which was 1 higher than the previous day. The implied volatity was 24.39, the open interest changed by 26 which increased total open position to 131

On 23 Dec HINDPETRO was trading at 475.10. The strike last trading price was 6.95, which was 0 lower than the previous day. The implied volatity was 25.55, the open interest changed by 70 which increased total open position to 106

On 22 Dec HINDPETRO was trading at 475.55. The strike last trading price was 6.85, which was -2.25 lower than the previous day. The implied volatity was 24.96, the open interest changed by 16 which increased total open position to 37

On 19 Dec HINDPETRO was trading at 469.75. The strike last trading price was 9, which was -3.15 lower than the previous day. The implied volatity was 24.78, the open interest changed by 1 which increased total open position to 20

On 18 Dec HINDPETRO was trading at 464.00. The strike last trading price was 12.15, which was 2.1 higher than the previous day. The implied volatity was 27.14, the open interest changed by 0 which decreased total open position to 18

On 17 Dec HINDPETRO was trading at 465.45. The strike last trading price was 10.05, which was -1.4 lower than the previous day. The implied volatity was 23.69, the open interest changed by 1 which increased total open position to 18

On 16 Dec HINDPETRO was trading at 465.35. The strike last trading price was 11.45, which was 0.7 higher than the previous day. The implied volatity was 26.04, the open interest changed by 2 which increased total open position to 15

On 15 Dec HINDPETRO was trading at 466.15. The strike last trading price was 10.75, which was -4.15 lower than the previous day. The implied volatity was 25.16, the open interest changed by 3 which increased total open position to 12

On 12 Dec HINDPETRO was trading at 459.90. The strike last trading price was 14.9, which was -6.8 lower than the previous day. The implied volatity was 27.34, the open interest changed by 7 which increased total open position to 8

On 11 Dec HINDPETRO was trading at 448.05. The strike last trading price was 21.7, which was -15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 10 Dec HINDPETRO was trading at 449.50. The strike last trading price was 21.7, which was -15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 9 Dec HINDPETRO was trading at 448.75. The strike last trading price was 21.7, which was -15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec HINDPETRO was trading at 445.95. The strike last trading price was 21.7, which was -15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 5 Dec HINDPETRO was trading at 450.35. The strike last trading price was 21.7, which was -15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec HINDPETRO was trading at 447.95. The strike last trading price was 21.7, which was -15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec HINDPETRO was trading at 450.70. The strike last trading price was 21.7, which was -15 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 2 Dec HINDPETRO was trading at 450.45. The strike last trading price was 21.7, which was -15 lower than the previous day. The implied volatity was 27.44, the open interest changed by 0 which decreased total open position to 0

On 1 Dec HINDPETRO was trading at 451.95. The strike last trading price was 36.7, 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 Nov HINDPETRO was trading at 457.50. The strike last trading price was 36.7, which was 0 lower than the previous day. The implied volatity was 0.97, the open interest changed by 0 which decreased total open position to 0

On 27 Nov HINDPETRO was trading at 463.40. The strike last trading price was 36.7, which was 0 lower than the previous day. The implied volatity was 1.76, the open interest changed by 0 which decreased total open position to 0

On 26 Nov HINDPETRO was trading at 466.25. The strike last trading price was 36.7, which was 0 lower than the previous day. The implied volatity was 2.38, the open interest changed by 0 which decreased total open position to 0

On 25 Nov HINDPETRO was trading at 455.25. The strike last trading price was 36.7, which was 0 lower than the previous day. The implied volatity was 0.75, 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 36.7, which was 0 lower than the previous day. The implied volatity was 3.83, 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 36.7, which was 0 lower than the previous day. The implied volatity was 4.33, 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 36.7, 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 36.7, which was 0 lower than the previous day. The implied volatity was 4.07, 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 36.7, which was 0 lower than the previous day. The implied volatity was 4.64, 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 36.7, which was 0 lower than the previous day. The implied volatity was 4.81, 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 36.7, which was 0 lower than the previous day. The implied volatity was 4.08, 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 36.7, which was 0 lower than the previous day. The implied volatity was 3.60, 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 36.7, 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 36.7, which was 0 lower than the previous day. The implied volatity was 4.17, 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 36.7, which was 0 lower than the previous day. The implied volatity was 4.22, 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 36.7, 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 36.7, 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

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