HINDPETRO
Hindustan Petroleum Corp
Historical option data for HINDPETRO
20 Feb 2026 04:11 PM IST
| HINDPETRO 24-FEB-2026 465 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.04
Theta: -0.18
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
|
|
||||||||||||||||
| 20 Feb | 430.90 | 0.25 | -0.4 | 39.19 | 267 | -28 | 418 | |||||||||
| 19 Feb | 434.35 | 0.55 | -2.9 | 38.59 | 883 | 146 | 448 | |||||||||
| 18 Feb | 457.05 | 3.35 | 0 | 26.28 | 680 | -8 | 310 | |||||||||
| 17 Feb | 454.25 | 3.35 | -0.45 | 27.91 | 354 | 5 | 306 | |||||||||
| 16 Feb | 452.05 | 3.7 | -0.8 | 31.04 | 525 | -2 | 302 | |||||||||
| 13 Feb | 450.20 | 4.35 | -1.3 | 29.46 | 273 | -7 | 305 | |||||||||
| 12 Feb | 452.35 | 5.55 | -3.9 | 30.67 | 441 | -28 | 312 | |||||||||
| 11 Feb | 461.75 | 9.45 | -0.8 | 29.72 | 886 | 55 | 340 | |||||||||
| 10 Feb | 461.25 | 9.85 | -1.45 | 31.58 | 395 | -1 | 285 | |||||||||
| 9 Feb | 463.65 | 10.75 | -1.15 | 28.29 | 314 | 21 | 289 | |||||||||
| 6 Feb | 463.15 | 11.35 | -0.05 | 27.96 | 734 | 38 | 273 | |||||||||
| 5 Feb | 458.85 | 11.2 | -0.6 | 31.92 | 815 | 51 | 239 | |||||||||
| 4 Feb | 458.85 | 11.5 | 3 | 29.47 | 953 | 37 | 192 | |||||||||
| 3 Feb | 450.70 | 8.15 | -0.15 | 30.31 | 402 | 9 | 155 | |||||||||
| 2 Feb | 453.25 | 8.5 | 3.85 | 27.45 | 593 | 61 | 146 | |||||||||
| 1 Feb | 431.45 | 4.35 | 0.35 | 33.04 | 151 | 21 | 85 | |||||||||
| 30 Jan | 427.00 | 3.65 | -1.2 | 33.18 | 103 | 8 | 65 | |||||||||
| 29 Jan | 432.60 | 4.8 | -0.25 | 31.92 | 121 | 12 | 59 | |||||||||
| 28 Jan | 433.25 | 5.05 | 2.15 | 31.48 | 161 | 23 | 47 | |||||||||
| 27 Jan | 419.35 | 2.9 | -0.1 | 31.89 | 9 | 6 | 23 | |||||||||
| 23 Jan | 414.85 | 2.95 | -28.6 | 32.81 | 32 | 17 | 17 | |||||||||
| 22 Jan | 427.70 | 31.55 | 0 | 7.2 | 0 | 0 | 0 | |||||||||
| 21 Jan | 429.05 | 31.55 | 0 | 6.5 | 0 | 0 | 0 | |||||||||
| 20 Jan | 438.60 | 31.55 | 0 | 4.76 | 0 | 0 | 0 | |||||||||
| 19 Jan | 453.20 | 31.55 | 0 | 1.39 | 0 | 0 | 0 | |||||||||
| 16 Jan | 457.90 | 31.55 | 0 | 0.7 | 0 | 0 | 0 | |||||||||
| 14 Jan | 440.15 | 31.55 | 0 | 3.96 | 0 | 0 | 0 | |||||||||
| 13 Jan | 448.85 | 31.55 | 0 | 2.26 | 0 | 0 | 0 | |||||||||
| 12 Jan | 451.05 | 31.55 | 0 | 1.81 | 0 | 0 | 0 | |||||||||
| 9 Jan | 448.75 | 31.55 | 0 | 1.76 | 0 | 0 | 0 | |||||||||
| 8 Jan | 452.20 | 31.55 | 0 | 1.59 | 0 | 0 | 0 | |||||||||
| 7 Jan | 476.45 | 31.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 482.35 | 31.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 492.40 | 31.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 495.85 | 31.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 498.60 | 31.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 499.05 | 31.55 | 0 | - | 0 | 0 | 0 | |||||||||
For Hindustan Petroleum Corp - strike price 465 expiring on 24FEB2026
Delta for 465 CE is 0.04
Historical price for 465 CE is as follows
On 20 Feb HINDPETRO was trading at 430.90. The strike last trading price was 0.25, which was -0.4 lower than the previous day. The implied volatity was 39.19, the open interest changed by -28 which decreased total open position to 418
On 19 Feb HINDPETRO was trading at 434.35. The strike last trading price was 0.55, which was -2.9 lower than the previous day. The implied volatity was 38.59, the open interest changed by 146 which increased total open position to 448
On 18 Feb HINDPETRO was trading at 457.05. The strike last trading price was 3.35, which was 0 lower than the previous day. The implied volatity was 26.28, the open interest changed by -8 which decreased total open position to 310
On 17 Feb HINDPETRO was trading at 454.25. The strike last trading price was 3.35, which was -0.45 lower than the previous day. The implied volatity was 27.91, the open interest changed by 5 which increased total open position to 306
On 16 Feb HINDPETRO was trading at 452.05. The strike last trading price was 3.7, which was -0.8 lower than the previous day. The implied volatity was 31.04, the open interest changed by -2 which decreased total open position to 302
On 13 Feb HINDPETRO was trading at 450.20. The strike last trading price was 4.35, which was -1.3 lower than the previous day. The implied volatity was 29.46, the open interest changed by -7 which decreased total open position to 305
On 12 Feb HINDPETRO was trading at 452.35. The strike last trading price was 5.55, which was -3.9 lower than the previous day. The implied volatity was 30.67, the open interest changed by -28 which decreased total open position to 312
On 11 Feb HINDPETRO was trading at 461.75. The strike last trading price was 9.45, which was -0.8 lower than the previous day. The implied volatity was 29.72, the open interest changed by 55 which increased total open position to 340
On 10 Feb HINDPETRO was trading at 461.25. The strike last trading price was 9.85, which was -1.45 lower than the previous day. The implied volatity was 31.58, the open interest changed by -1 which decreased total open position to 285
On 9 Feb HINDPETRO was trading at 463.65. The strike last trading price was 10.75, which was -1.15 lower than the previous day. The implied volatity was 28.29, the open interest changed by 21 which increased total open position to 289
On 6 Feb HINDPETRO was trading at 463.15. The strike last trading price was 11.35, which was -0.05 lower than the previous day. The implied volatity was 27.96, the open interest changed by 38 which increased total open position to 273
On 5 Feb HINDPETRO was trading at 458.85. The strike last trading price was 11.2, which was -0.6 lower than the previous day. The implied volatity was 31.92, the open interest changed by 51 which increased total open position to 239
On 4 Feb HINDPETRO was trading at 458.85. The strike last trading price was 11.5, which was 3 higher than the previous day. The implied volatity was 29.47, the open interest changed by 37 which increased total open position to 192
On 3 Feb HINDPETRO was trading at 450.70. The strike last trading price was 8.15, which was -0.15 lower than the previous day. The implied volatity was 30.31, the open interest changed by 9 which increased total open position to 155
On 2 Feb HINDPETRO was trading at 453.25. The strike last trading price was 8.5, which was 3.85 higher than the previous day. The implied volatity was 27.45, the open interest changed by 61 which increased total open position to 146
On 1 Feb HINDPETRO was trading at 431.45. The strike last trading price was 4.35, which was 0.35 higher than the previous day. The implied volatity was 33.04, the open interest changed by 21 which increased total open position to 85
On 30 Jan HINDPETRO was trading at 427.00. The strike last trading price was 3.65, which was -1.2 lower than the previous day. The implied volatity was 33.18, the open interest changed by 8 which increased total open position to 65
On 29 Jan HINDPETRO was trading at 432.60. The strike last trading price was 4.8, which was -0.25 lower than the previous day. The implied volatity was 31.92, the open interest changed by 12 which increased total open position to 59
On 28 Jan HINDPETRO was trading at 433.25. The strike last trading price was 5.05, which was 2.15 higher than the previous day. The implied volatity was 31.48, the open interest changed by 23 which increased total open position to 47
On 27 Jan HINDPETRO was trading at 419.35. The strike last trading price was 2.9, which was -0.1 lower than the previous day. The implied volatity was 31.89, the open interest changed by 6 which increased total open position to 23
On 23 Jan HINDPETRO was trading at 414.85. The strike last trading price was 2.95, which was -28.6 lower than the previous day. The implied volatity was 32.81, the open interest changed by 17 which increased total open position to 17
On 22 Jan HINDPETRO was trading at 427.70. The strike last trading price was 31.55, which was 0 lower than the previous day. The implied volatity was 7.2, the open interest changed by 0 which decreased total open position to 0
On 21 Jan HINDPETRO was trading at 429.05. The strike last trading price was 31.55, which was 0 lower than the previous day. The implied volatity was 6.5, the open interest changed by 0 which decreased total open position to 0
On 20 Jan HINDPETRO was trading at 438.60. The strike last trading price was 31.55, which was 0 lower than the previous day. The implied volatity was 4.76, the open interest changed by 0 which decreased total open position to 0
On 19 Jan HINDPETRO was trading at 453.20. The strike last trading price was 31.55, which was 0 lower than the previous day. The implied volatity was 1.39, the open interest changed by 0 which decreased total open position to 0
On 16 Jan HINDPETRO was trading at 457.90. The strike last trading price was 31.55, which was 0 lower than the previous day. The implied volatity was 0.7, the open interest changed by 0 which decreased total open position to 0
On 14 Jan HINDPETRO was trading at 440.15. The strike last trading price was 31.55, which was 0 lower than the previous day. The implied volatity was 3.96, the open interest changed by 0 which decreased total open position to 0
On 13 Jan HINDPETRO was trading at 448.85. The strike last trading price was 31.55, which was 0 lower than the previous day. The implied volatity was 2.26, the open interest changed by 0 which decreased total open position to 0
On 12 Jan HINDPETRO was trading at 451.05. The strike last trading price was 31.55, which was 0 lower than the previous day. The implied volatity was 1.81, the open interest changed by 0 which decreased total open position to 0
On 9 Jan HINDPETRO was trading at 448.75. The strike last trading price was 31.55, 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 8 Jan HINDPETRO was trading at 452.20. The strike last trading price was 31.55, which was 0 lower than the previous day. The implied volatity was 1.59, the open interest changed by 0 which decreased total open position to 0
On 7 Jan HINDPETRO was trading at 476.45. The strike last trading price was 31.55, 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 Jan HINDPETRO was trading at 482.35. The strike last trading price was 31.55, 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 Jan HINDPETRO was trading at 492.40. The strike last trading price was 31.55, 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 Jan HINDPETRO was trading at 495.85. The strike last trading price was 31.55, 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 Jan HINDPETRO was trading at 498.60. The strike last trading price was 31.55, 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 Dec HINDPETRO was trading at 499.05. The strike last trading price was 31.55, 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 24FEB2026 465 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.94
Vega: 0.05
Theta: -0.16
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 430.90 | 33.85 | 3.25 | 44.05 | 9 | -5 | 141 |
| 19 Feb | 434.35 | 33.2 | 22.2 | 55.49 | 25 | -15 | 145 |
| 18 Feb | 457.05 | 11 | -3.8 | 29.82 | 5 | -4 | 160 |
| 17 Feb | 454.25 | 14.8 | -0.95 | 36.85 | 19 | -12 | 164 |
| 16 Feb | 452.05 | 15.9 | -2.5 | 31.55 | 54 | -20 | 177 |
| 13 Feb | 450.20 | 18.45 | 0.65 | 34.81 | 20 | 2 | 197 |
| 12 Feb | 452.35 | 17.65 | 5.6 | 33.89 | 96 | -23 | 196 |
| 11 Feb | 461.75 | 11.6 | -1.2 | 30.6 | 173 | -21 | 219 |
| 10 Feb | 461.25 | 12.65 | 0.65 | 30.41 | 159 | -13 | 243 |
| 9 Feb | 463.65 | 12.3 | -0.55 | 33.25 | 150 | 4 | 254 |
| 6 Feb | 463.15 | 13.2 | -2 | 31.95 | 359 | 5 | 253 |
| 5 Feb | 458.85 | 15.1 | -0.15 | 30.26 | 473 | 215 | 246 |
| 4 Feb | 458.85 | 14.85 | -5.6 | 31.55 | 103 | 9 | 31 |
| 3 Feb | 450.70 | 20.7 | -27.2 | 32.05 | 112 | 7 | 22 |
| 2 Feb | 453.25 | 47.9 | 7.6 | - | 0 | 0 | 15 |
| 1 Feb | 431.45 | 47.9 | 7.6 | - | 0 | 0 | 15 |
| 30 Jan | 427.00 | 47.9 | 7.6 | - | 0 | 0 | 15 |
| 29 Jan | 432.60 | 47.9 | 7.6 | - | 0 | 0 | 0 |
| 28 Jan | 433.25 | 47.9 | 7.6 | - | 0 | 0 | 15 |
| 27 Jan | 419.35 | 47.9 | 7.6 | - | 0 | 0 | 15 |
| 23 Jan | 414.85 | 47.9 | 7.6 | 26.82 | 6 | 5 | 14 |
| 22 Jan | 427.70 | 40.3 | 16.8 | 36.29 | 23 | 8 | 8 |
| 21 Jan | 429.05 | 23.5 | 0 | - | 0 | 0 | 0 |
| 20 Jan | 438.60 | 23.5 | 0 | - | 0 | 0 | 0 |
| 19 Jan | 453.20 | 23.5 | 0 | - | 0 | 0 | 0 |
| 16 Jan | 457.90 | 23.5 | 0 | - | 0 | 0 | 0 |
| 14 Jan | 440.15 | 23.5 | 0 | - | 0 | 0 | 0 |
| 13 Jan | 448.85 | 23.5 | 0 | - | 0 | 0 | 0 |
| 12 Jan | 451.05 | 23.5 | 0 | - | 0 | 0 | 0 |
| 9 Jan | 448.75 | 23.5 | 0 | - | 0 | 0 | 0 |
| 8 Jan | 452.20 | 23.5 | 0 | - | 0 | 0 | 0 |
| 7 Jan | 476.45 | 23.5 | 0 | 2.99 | 0 | 0 | 0 |
| 6 Jan | 482.35 | 23.5 | 0 | 3.8 | 0 | 0 | 0 |
| 5 Jan | 492.40 | 23.5 | 0 | 5.57 | 0 | 0 | 0 |
| 2 Jan | 495.85 | 23.5 | 0 | 6.04 | 0 | 0 | 0 |
| 1 Jan | 498.60 | 23.5 | 0 | 6.28 | 0 | 0 | 0 |
| 31 Dec | 499.05 | 23.5 | 0 | 6.35 | 0 | 0 | 0 |
For Hindustan Petroleum Corp - strike price 465 expiring on 24FEB2026
Delta for 465 PE is -0.94
Historical price for 465 PE is as follows
On 20 Feb HINDPETRO was trading at 430.90. The strike last trading price was 33.85, which was 3.25 higher than the previous day. The implied volatity was 44.05, the open interest changed by -5 which decreased total open position to 141
On 19 Feb HINDPETRO was trading at 434.35. The strike last trading price was 33.2, which was 22.2 higher than the previous day. The implied volatity was 55.49, the open interest changed by -15 which decreased total open position to 145
On 18 Feb HINDPETRO was trading at 457.05. The strike last trading price was 11, which was -3.8 lower than the previous day. The implied volatity was 29.82, the open interest changed by -4 which decreased total open position to 160
On 17 Feb HINDPETRO was trading at 454.25. The strike last trading price was 14.8, which was -0.95 lower than the previous day. The implied volatity was 36.85, the open interest changed by -12 which decreased total open position to 164
On 16 Feb HINDPETRO was trading at 452.05. The strike last trading price was 15.9, which was -2.5 lower than the previous day. The implied volatity was 31.55, the open interest changed by -20 which decreased total open position to 177
On 13 Feb HINDPETRO was trading at 450.20. The strike last trading price was 18.45, which was 0.65 higher than the previous day. The implied volatity was 34.81, the open interest changed by 2 which increased total open position to 197
On 12 Feb HINDPETRO was trading at 452.35. The strike last trading price was 17.65, which was 5.6 higher than the previous day. The implied volatity was 33.89, the open interest changed by -23 which decreased total open position to 196
On 11 Feb HINDPETRO was trading at 461.75. The strike last trading price was 11.6, which was -1.2 lower than the previous day. The implied volatity was 30.6, the open interest changed by -21 which decreased total open position to 219
On 10 Feb HINDPETRO was trading at 461.25. The strike last trading price was 12.65, which was 0.65 higher than the previous day. The implied volatity was 30.41, the open interest changed by -13 which decreased total open position to 243
On 9 Feb HINDPETRO was trading at 463.65. The strike last trading price was 12.3, which was -0.55 lower than the previous day. The implied volatity was 33.25, the open interest changed by 4 which increased total open position to 254
On 6 Feb HINDPETRO was trading at 463.15. The strike last trading price was 13.2, which was -2 lower than the previous day. The implied volatity was 31.95, the open interest changed by 5 which increased total open position to 253
On 5 Feb HINDPETRO was trading at 458.85. The strike last trading price was 15.1, which was -0.15 lower than the previous day. The implied volatity was 30.26, the open interest changed by 215 which increased total open position to 246
On 4 Feb HINDPETRO was trading at 458.85. The strike last trading price was 14.85, which was -5.6 lower than the previous day. The implied volatity was 31.55, the open interest changed by 9 which increased total open position to 31
On 3 Feb HINDPETRO was trading at 450.70. The strike last trading price was 20.7, which was -27.2 lower than the previous day. The implied volatity was 32.05, the open interest changed by 7 which increased total open position to 22
On 2 Feb HINDPETRO was trading at 453.25. The strike last trading price was 47.9, which was 7.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 1 Feb HINDPETRO was trading at 431.45. The strike last trading price was 47.9, which was 7.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 30 Jan HINDPETRO was trading at 427.00. The strike last trading price was 47.9, which was 7.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 29 Jan HINDPETRO was trading at 432.60. The strike last trading price was 47.9, which was 7.6 higher 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 47.9, which was 7.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 27 Jan HINDPETRO was trading at 419.35. The strike last trading price was 47.9, which was 7.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 23 Jan HINDPETRO was trading at 414.85. The strike last trading price was 47.9, which was 7.6 higher than the previous day. The implied volatity was 26.82, the open interest changed by 5 which increased total open position to 14
On 22 Jan HINDPETRO was trading at 427.70. The strike last trading price was 40.3, which was 16.8 higher than the previous day. The implied volatity was 36.29, the open interest changed by 8 which increased total open position to 8
On 21 Jan HINDPETRO was trading at 429.05. The strike last trading price was 23.5, 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 Jan HINDPETRO was trading at 438.60. The strike last trading price was 23.5, 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 Jan HINDPETRO was trading at 453.20. The strike last trading price was 23.5, 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 Jan HINDPETRO was trading at 457.90. The strike last trading price was 23.5, 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 Jan HINDPETRO was trading at 440.15. The strike last trading price was 23.5, 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 Jan HINDPETRO was trading at 448.85. The strike last trading price was 23.5, 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 Jan HINDPETRO was trading at 451.05. The strike last trading price was 23.5, 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 Jan HINDPETRO was trading at 448.75. The strike last trading price was 23.5, 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 Jan HINDPETRO was trading at 452.20. The strike last trading price was 23.5, 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 Jan HINDPETRO was trading at 476.45. The strike last trading price was 23.5, which was 0 lower than the previous day. The implied volatity was 2.99, the open interest changed by 0 which decreased total open position to 0
On 6 Jan HINDPETRO was trading at 482.35. The strike last trading price was 23.5, which was 0 lower than the previous day. The implied volatity was 3.8, the open interest changed by 0 which decreased total open position to 0
On 5 Jan HINDPETRO was trading at 492.40. The strike last trading price was 23.5, which was 0 lower than the previous day. The implied volatity was 5.57, the open interest changed by 0 which decreased total open position to 0
On 2 Jan HINDPETRO was trading at 495.85. The strike last trading price was 23.5, which was 0 lower than the previous day. The implied volatity was 6.04, the open interest changed by 0 which decreased total open position to 0
On 1 Jan HINDPETRO was trading at 498.60. The strike last trading price was 23.5, which was 0 lower than the previous day. The implied volatity was 6.28, the open interest changed by 0 which decreased total open position to 0
On 31 Dec HINDPETRO was trading at 499.05. The strike last trading price was 23.5, which was 0 lower than the previous day. The implied volatity was 6.35, the open interest changed by 0 which decreased total open position to 0
