HINDPETRO

Hindustan Petroleum Corp

448.75 -3.45 (-0.76%)

L: 446.3 H: 455.2

Back to Option Chain

Historical option data for HINDPETRO
09 Jan 2026 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 465 CE
Delta: 0.35 Vega: 0.37 Theta: -0.34 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	448.75	6.55 ₹ 13,263.75	-1.4 -2835.00	29.33	360 7,29,000	24 48,600	208 4,21,200
8 Jan	452.20	7.85 ₹ 15,896.25	-12.9 -26122.50	31.12	582 11,78,550	170 3,44,250	184 3,72,600
7 Jan	476.45	20.4 ₹ 41,310	-5.45 -11036.25	29.33	6 12,150	1 2,025	14 28,350
6 Jan	482.35	25.85 ₹ 52,346.25	-10.6 -21465.00	33.30	27 54,675	-4 -8,100	13 26,325
5 Jan	492.40	36.45 ₹ 73,811.25	18 36450.00	-	0 0	0 0	17 34,425
2 Jan	495.85	36.45 ₹ 73,811.25	18 36450.00	-	0 0	0 0	17 34,425
1 Jan	498.60	36.45 ₹ 73,811.25	18 36450.00	-	0 0	0 0	17 34,425
31 Dec	499.05	36.45 ₹ 73,811.25	18 36450.00	-	41 83,025	6 12,150	17 34,425
30 Dec	468.75	18.45 ₹ 37,361.25	-2.35 -4758.75	26.73	11 22,275	1 2,025	11 22,275
29 Dec	474.15	20.8 ₹ 42,120	4.2 8505.00	22.98	27 54,675	-13 -26,325	10 20,250
26 Dec	467.70	16.6 ₹ 33,615	-10.8 -21870.00	24.37	25 50,625	22 44,550	22 44,550
24 Dec	470.70	27.4 ₹ 55,485	0 0.00	-	0 0	0 0	0 0
23 Dec	475.10	27.4 ₹ 55,485	0 0.00	-	0 0	0 0	0 0
22 Dec	475.55	27.4 ₹ 55,485	0 0.00	-	0 0	0 0	0 0
19 Dec	469.75	27.4 ₹ 55,485	0 0.00	-	0 0	0 0	0 0
18 Dec	464.00	27.4 ₹ 55,485	0 0.00	-	0 0	0 0	0 0

17 Dec	465.45	27.4 ₹ 55,485	0 0.00	-	0 0	0 0	0 0
16 Dec	465.35	27.4 ₹ 55,485	0 0.00	-	0 0	0 0	0 0
15 Dec	466.15	27.4 ₹ 55,485	0 0.00	-	0 0	0 0	0 0
12 Dec	459.90	27.4 ₹ 55,485	0 0.00	-	0 0	0 0	0 0
11 Dec	448.05	27.4 ₹ 55,485	0 0.00	1.91	0 0	0 0	0 0
10 Dec	449.50	27.4 ₹ 55,485	0 0.00	1.90	0 0	0 0	0 0
9 Dec	448.75	27.4 ₹ 55,485	0 0.00	2.03	0 0	0 0	0 0
8 Dec	445.95	27.4 ₹ 55,485	0 0.00	2.15	0 0	0 0	0 0
5 Dec	450.35	27.4 ₹ 55,485	0 0.00	1.53	0 0	0 0	0 0
4 Dec	447.95	27.4 ₹ 55,485	0 0.00	2.01	0 0	0 0	0 0
3 Dec	450.70	27.4 ₹ 55,485	0 0.00	1.14	0 0	0 0	0 0
2 Dec	450.45	27.4 ₹ 55,485	0 0.00	1.66	0 0	0 0	0 0
1 Dec	451.95	27.4 ₹ 55,485	0 0.00	1.11	0 0	0 0	0 0
28 Nov	457.50	27.4 ₹ 55,485	0 0.00	0.07	0 0	0 0	0 0
27 Nov	463.40	27.4 ₹ 55,485	0 0.00	-	0 0	0 0	0 0
26 Nov	466.25	27.4 ₹ 55,485	0 0.00	-	0 0	0 0	0 0

For Hindustan Petroleum Corp - strike price 465 expiring on 27JAN2026

Delta for 465 CE is 0.35

Historical price for 465 CE is as follows

On 9 Jan HINDPETRO was trading at 448.75. The strike last trading price was 6.55, which was -1.4 lower than the previous day. The implied volatity was 29.33, the open interest changed by 24 which increased total open position to 208

On 8 Jan HINDPETRO was trading at 452.20. The strike last trading price was 7.85, which was -12.9 lower than the previous day. The implied volatity was 31.12, the open interest changed by 170 which increased total open position to 184

On 7 Jan HINDPETRO was trading at 476.45. The strike last trading price was 20.4, which was -5.45 lower than the previous day. The implied volatity was 29.33, the open interest changed by 1 which increased total open position to 14

On 6 Jan HINDPETRO was trading at 482.35. The strike last trading price was 25.85, which was -10.6 lower than the previous day. The implied volatity was 33.30, the open interest changed by -4 which decreased total open position to 13

On 5 Jan HINDPETRO was trading at 492.40. The strike last trading price was 36.45, which was 18 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17

On 2 Jan HINDPETRO was trading at 495.85. The strike last trading price was 36.45, which was 18 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17

On 1 Jan HINDPETRO was trading at 498.60. The strike last trading price was 36.45, which was 18 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17

On 31 Dec HINDPETRO was trading at 499.05. The strike last trading price was 36.45, which was 18 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 17

On 30 Dec HINDPETRO was trading at 468.75. The strike last trading price was 18.45, which was -2.35 lower than the previous day. The implied volatity was 26.73, the open interest changed by 1 which increased total open position to 11

On 29 Dec HINDPETRO was trading at 474.15. The strike last trading price was 20.8, which was 4.2 higher than the previous day. The implied volatity was 22.98, the open interest changed by -13 which decreased total open position to 10

On 26 Dec HINDPETRO was trading at 467.70. The strike last trading price was 16.6, which was -10.8 lower than the previous day. The implied volatity was 24.37, the open interest changed by 22 which increased total open position to 22

On 24 Dec HINDPETRO was trading at 470.70. The strike last trading price was 27.4, 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 23 Dec HINDPETRO was trading at 475.10. The strike last trading price was 27.4, 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 22 Dec HINDPETRO was trading at 475.55. The strike last trading price was 27.4, 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 Dec HINDPETRO was trading at 469.75. The strike last trading price was 27.4, 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 Dec HINDPETRO was trading at 464.00. The strike last trading price was 27.4, 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 Dec HINDPETRO was trading at 465.45. The strike last trading price was 27.4, 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 Dec HINDPETRO was trading at 465.35. The strike last trading price was 27.4, 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 15 Dec HINDPETRO was trading at 466.15. The strike last trading price was 27.4, 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 Dec HINDPETRO was trading at 459.90. The strike last trading price was 27.4, 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 Dec HINDPETRO was trading at 448.05. The strike last trading price was 27.4, which was 0 lower than the previous day. The implied volatity was 1.91, the open interest changed by 0 which decreased total open position to 0

On 10 Dec HINDPETRO was trading at 449.50. The strike last trading price was 27.4, which was 0 lower than the previous day. The implied volatity was 1.90, the open interest changed by 0 which decreased total open position to 0

On 9 Dec HINDPETRO was trading at 448.75. The strike last trading price was 27.4, which was 0 lower than the previous day. The implied volatity was 2.03, 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 27.4, which was 0 lower than the previous day. The implied volatity was 2.15, the open interest changed by 0 which decreased total open position to 0

On 5 Dec HINDPETRO was trading at 450.35. The strike last trading price was 27.4, which was 0 lower than the previous day. The implied volatity was 1.53, 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 27.4, which was 0 lower than the previous day. The implied volatity was 2.01, 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 27.4, which was 0 lower than the previous day. The implied volatity was 1.14, the open interest changed by 0 which decreased total open position to 0

On 2 Dec HINDPETRO was trading at 450.45. The strike last trading price was 27.4, which was 0 lower than the previous day. The implied volatity was 1.66, 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 27.4, 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 28 Nov HINDPETRO was trading at 457.50. The strike last trading price was 27.4, which was 0 lower than the previous day. The implied volatity was 0.07, 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 27.4, 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 27.4, 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 465 PE
Delta: -0.63 Vega: 0.38 Theta: -0.27 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	448.75	21 ₹ 42,525	0.35 708.75	33.85	31 62,775	1 2,025	164 3,32,100
8 Jan	452.20	20.35 ₹ 41,208.75	13.1 26527.50	32.70	445 9,01,125	28 56,700	163 3,30,075
7 Jan	476.45	7.35 ₹ 14,883.75	1.35 2733.75	29.30	105 2,12,625	19 38,475	136 2,75,400
6 Jan	482.35	6.35 ₹ 12,858.75	2.55 5163.75	30.06	266 5,38,650	24 48,600	117 2,36,925
5 Jan	492.40	3.85 ₹ 7,796.25	0.85 1721.25	29.35	147 2,97,675	13 26,325	93 1,88,325
2 Jan	495.85	2.9 ₹ 5,872.5	-0.15 -303.75	28.08	125 2,53,125	-39 -78,975	80 1,62,000
1 Jan	498.60	3.05 ₹ 6,176.25	-0.7 -1417.50	28.18	79 1,59,975	7 14,175	122 2,47,050
31 Dec	499.05	3.7 ₹ 7,492.5	-6.6 -13365.00	30.71	415 8,40,375	75 1,51,875	115 2,32,875
30 Dec	468.75	10.5 ₹ 21,262.5	1.8 3645.00	27.94	96 1,94,400	27 54,675	40 81,000
29 Dec	474.15	8.65 ₹ 17,516.25	-3 -6075.00	28.15	51 1,03,275	-11 -22,275	13 26,325
26 Dec	467.70	11.65 ₹ 23,591.25	1.65 3341.25	26.42	42 85,050	23 46,575	24 48,600
24 Dec	470.70	10 ₹ 20,250	-22.3 -45157.50	24.53	2 4,050	1 2,025	1 2,025
23 Dec	475.10	32.3 ₹ 65,407.5	0 0.00	3.06	0 0	0 0	0 0
22 Dec	475.55	32.3 ₹ 65,407.5	0 0.00	3.01	0 0	0 0	0 0
19 Dec	469.75	32.3 ₹ 65,407.5	0 0.00	1.82	0 0	0 0	0 0
18 Dec	464.00	32.3 ₹ 65,407.5	0 0.00	0.95	0 0	0 0	0 0
17 Dec	465.45	32.3 ₹ 65,407.5	0 0.00	1.15	0 0	0 0	0 0
16 Dec	465.35	32.3 ₹ 65,407.5	0 0.00	1.15	0 0	0 0	0 0
15 Dec	466.15	32.3 ₹ 65,407.5	0 0.00	1.17	0 0	0 0	0 0
12 Dec	459.90	32.3 ₹ 65,407.5	0 0.00	0.37	0 0	0 0	0 0
11 Dec	448.05	32.3 ₹ 65,407.5	0 0.00	-	0 0	0 0	0 0
10 Dec	449.50	32.3 ₹ 65,407.5	0 0.00	-	0 0	0 0	0 0
9 Dec	448.75	32.3 ₹ 65,407.5	0 0.00	-	0 0	0 0	0 0
8 Dec	445.95	32.3 ₹ 65,407.5	0 0.00	-	0 0	0 0	0 0
5 Dec	450.35	32.3 ₹ 65,407.5	0 0.00	-	0 0	0 0	0 0
4 Dec	447.95	32.3 ₹ 65,407.5	0 0.00	-	0 0	0 0	0 0
3 Dec	450.70	32.3 ₹ 65,407.5	0 0.00	-	0 0	0 0	0 0
2 Dec	450.45	32.3 ₹ 65,407.5	0 0.00	-	0 0	0 0	0 0
1 Dec	451.95	32.3 ₹ 65,407.5	0 0.00	-	0 0	0 0	0 0
28 Nov	457.50	32.3 ₹ 65,407.5	0 0.00	-	0 0	0 0	0 0
27 Nov	463.40	32.3 ₹ 65,407.5	0 0.00	0.99	0 0	0 0	0 0
26 Nov	466.25	32.3 ₹ 65,407.5	0 0.00	1.58	0 0	0 0	0 0

For Hindustan Petroleum Corp - strike price 465 expiring on 27JAN2026

Delta for 465 PE is -0.63

Historical price for 465 PE is as follows

On 9 Jan HINDPETRO was trading at 448.75. The strike last trading price was 21, which was 0.35 higher than the previous day. The implied volatity was 33.85, the open interest changed by 1 which increased total open position to 164

On 8 Jan HINDPETRO was trading at 452.20. The strike last trading price was 20.35, which was 13.1 higher than the previous day. The implied volatity was 32.70, the open interest changed by 28 which increased total open position to 163

On 7 Jan HINDPETRO was trading at 476.45. The strike last trading price was 7.35, which was 1.35 higher than the previous day. The implied volatity was 29.30, the open interest changed by 19 which increased total open position to 136

On 6 Jan HINDPETRO was trading at 482.35. The strike last trading price was 6.35, which was 2.55 higher than the previous day. The implied volatity was 30.06, the open interest changed by 24 which increased total open position to 117

On 5 Jan HINDPETRO was trading at 492.40. The strike last trading price was 3.85, which was 0.85 higher than the previous day. The implied volatity was 29.35, the open interest changed by 13 which increased total open position to 93

On 2 Jan HINDPETRO was trading at 495.85. The strike last trading price was 2.9, which was -0.15 lower than the previous day. The implied volatity was 28.08, the open interest changed by -39 which decreased total open position to 80

On 1 Jan HINDPETRO was trading at 498.60. The strike last trading price was 3.05, which was -0.7 lower than the previous day. The implied volatity was 28.18, the open interest changed by 7 which increased total open position to 122

On 31 Dec HINDPETRO was trading at 499.05. The strike last trading price was 3.7, which was -6.6 lower than the previous day. The implied volatity was 30.71, the open interest changed by 75 which increased total open position to 115

On 30 Dec HINDPETRO was trading at 468.75. The strike last trading price was 10.5, which was 1.8 higher than the previous day. The implied volatity was 27.94, the open interest changed by 27 which increased total open position to 40

On 29 Dec HINDPETRO was trading at 474.15. The strike last trading price was 8.65, which was -3 lower than the previous day. The implied volatity was 28.15, the open interest changed by -11 which decreased total open position to 13

On 26 Dec HINDPETRO was trading at 467.70. The strike last trading price was 11.65, which was 1.65 higher than the previous day. The implied volatity was 26.42, the open interest changed by 23 which increased total open position to 24

On 24 Dec HINDPETRO was trading at 470.70. The strike last trading price was 10, which was -22.3 lower than the previous day. The implied volatity was 24.53, the open interest changed by 1 which increased total open position to 1

On 23 Dec HINDPETRO was trading at 475.10. The strike last trading price was 32.3, which was 0 lower than the previous day. The implied volatity was 3.06, the open interest changed by 0 which decreased total open position to 0

On 22 Dec HINDPETRO was trading at 475.55. The strike last trading price was 32.3, which was 0 lower than the previous day. The implied volatity was 3.01, the open interest changed by 0 which decreased total open position to 0

On 19 Dec HINDPETRO was trading at 469.75. The strike last trading price was 32.3, which was 0 lower than the previous day. The implied volatity was 1.82, the open interest changed by 0 which decreased total open position to 0

On 18 Dec HINDPETRO was trading at 464.00. The strike last trading price was 32.3, which was 0 lower than the previous day. The implied volatity was 0.95, the open interest changed by 0 which decreased total open position to 0

On 17 Dec HINDPETRO was trading at 465.45. The strike last trading price was 32.3, which was 0 lower than the previous day. The implied volatity was 1.15, the open interest changed by 0 which decreased total open position to 0

On 16 Dec HINDPETRO was trading at 465.35. The strike last trading price was 32.3, which was 0 lower than the previous day. The implied volatity was 1.15, the open interest changed by 0 which decreased total open position to 0

On 15 Dec HINDPETRO was trading at 466.15. The strike last trading price was 32.3, which was 0 lower than the previous day. The implied volatity was 1.17, the open interest changed by 0 which decreased total open position to 0

On 12 Dec HINDPETRO was trading at 459.90. The strike last trading price was 32.3, which was 0 lower than the previous day. The implied volatity was 0.37, the open interest changed by 0 which decreased total open position to 0

On 11 Dec HINDPETRO was trading at 448.05. The strike last trading price was 32.3, 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 Dec HINDPETRO was trading at 449.50. The strike last trading price was 32.3, 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 Dec HINDPETRO was trading at 448.75. The strike last trading price was 32.3, 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 8 Dec HINDPETRO was trading at 445.95. The strike last trading price was 32.3, 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 Dec HINDPETRO was trading at 450.35. The strike last trading price was 32.3, 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 Dec HINDPETRO was trading at 447.95. The strike last trading price was 32.3, 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 Dec HINDPETRO was trading at 450.70. The strike last trading price was 32.3, 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 Dec HINDPETRO was trading at 450.45. The strike last trading price was 32.3, 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 1 Dec HINDPETRO was trading at 451.95. The strike last trading price was 32.3, 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 32.3, 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 32.3, which was 0 lower than the previous day. The implied volatity was 0.99, 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 32.3, which was 0 lower than the previous day. The implied volatity was 1.58, 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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD