Historical option data for HINDPETRO
26 May 2026 04:10 PM IST
| HINDPETRO 30-Jun-2026 (34d) 400 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.53
Vega: 0
Theta: -0.25
Gamma: 0.00971
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 May | 398.00 | 16.65 | -5.5 (-24.83%) | 33.07 | 1,304 | 30 | 812 | |||||||||
| 25 May | 403.35 | 22.25 | 7.15 (47.35%) | 38.07 | 1,009 | 92 | 783 | |||||||||
| 22 May | 389.65 | 15.3 | 0.4 (2.68%) | 36.75 | 414 | 93 | 691 | |||||||||
| 21 May | 388.80 | 15 | 1.1 (7.91%) | 37.25 | 584 | -115 | 598 | |||||||||
| 20 May | 382.75 | 13.75 | 4.75 (52.78%) | 38.56 | 830 | 390 | 714 | |||||||||
| 19 May | 371.00 | 9 | 2 (28.57%) | 37.22 | 319 | -25 | 324 | |||||||||
| 18 May | 358.90 | 6.95 | -3.05 (-30.50%) | 39.82 | 204 | 72 | 348 | |||||||||
| 15 May | 366.40 | 9.75 | -3.7 (-27.51%) | 40.18 | 173 | 49 | 276 | |||||||||
| 14 May | 377.55 | 13.85 | -5.55 (-28.61%) | 40.11 | 310 | -67 | 229 | |||||||||
| 13 May | 390.10 | 19.5 | 8.5 (77.27%) | 39.26 | 643 | 210 | 295 | |||||||||
| 12 May | 369.90 | 11 | -2.8 (-20.29%) | 0 | 53 | 11 | 84 | |||||||||
| 11 May | 377.80 | 13.8 | -4 (-22.47%) | 0 | 21 | 10 | 74 | |||||||||
| 8 May | 387.00 | 17.8 | -6.2 (-25.83%) | 38.16 | 15 | 5 | 65 | |||||||||
| 7 May | 396.50 | 23.95 | -1.25 (-4.96%) | 38.11 | 31 | 6 | 59 | |||||||||
| 6 May | 399.20 | 25.3 | 14.55 (135.35%) | 38.89 | 53 | 33 | 51 | |||||||||
| 5 May | 373.90 | 10.75 | -2.85 (-20.96%) | 37.76 | 4 | 1 | 16 | |||||||||
| 4 May | 373.85 | 13.6 | -0.25 (-1.81%) | 38.23 | 3 | 1 | 14 | |||||||||
| 30 Apr | 374.55 | 13.85 | -3.15 (-18.53%) | 38.91 | 4 | 0 | 13 | |||||||||
| 29 Apr | 380.60 | 17 | 2 (13.33%) | 37.83 | 7 | 1 | 12 | |||||||||
| 28 Apr | 380.05 | 15 | 0 (0.00%) | 33.63 | 0 | 0 | 11 | |||||||||
| 27 Apr | 380.90 | 15 | 1.75 (13.21%) | 33.63 | 1 | 0 | 10 | |||||||||
| 24 Apr | 373.50 | 13.25 | -1.25 (-8.62%) | 36.69 | 1 | 0 | 9 | |||||||||
| 23 Apr | 376.90 | 14.5 | -3.8 (-20.77%) | 34.64 | 2 | 1 | 8 | |||||||||
| 22 Apr | 382.55 | 18.3 | -0.45 (-2.40%) | 33.92 | 2 | 1 | 6 | |||||||||
| 21 Apr | 384.40 | 18.55 | 2.3 (14.15%) | 35.4 | 4 | 1 | 4 | |||||||||
| 20 Apr | 379.50 | 16.25 | -3.65 (-18.34%) | - | 0 | 0 | 3 | |||||||||
| 17 Apr | 370.85 | 16.25 | -3.65 (-18.34%) | 39.68 | 0 | 0 | 3 | |||||||||
| 16 Apr | 370.25 | 16.25 | 1.45 (9.80%) | 39.68 | 3 | 1 | 2 | |||||||||
| 15 Apr | 366.65 | 14.8 | -4.25 (-22.31%) | - | 0 | 0 | 1 | |||||||||
| 13 Apr | 349.40 | 14.8 | -4.25 (-22.31%) | - | 0 | 0 | 1 | |||||||||
| 10 Apr | 360.60 | 14.8 | -4.25 (-22.31%) | - | 0 | 0 | 1 | |||||||||
| 9 Apr | 358.00 | 14.8 | 4.5 (43.69%) | - | 0 | 1 | 0 | |||||||||
| 8 Apr | 364.25 | 14.8 | 4.5 (43.69%) | 36.34 | 1 | 0 | 0 | |||||||||
For Hindustan Petroleum Corp - strike price 400 expiring on 30JUN2026
Delta for 400 CE is 0.53
Historical price for 400 CE is as follows
On 26 May HINDPETRO was trading at 398.00. The strike last trading price was 16.65, which was -5.5 lower than the previous day. The implied volatity was 33.07, the open interest changed by 30 which increased total open position to 812
On 25 May HINDPETRO was trading at 403.35. The strike last trading price was 22.25, which was 7.15 higher than the previous day. The implied volatity was 38.07, the open interest changed by 92 which increased total open position to 783
On 22 May HINDPETRO was trading at 389.65. The strike last trading price was 15.3, which was 0.4 higher than the previous day. The implied volatity was 36.75, the open interest changed by 93 which increased total open position to 691
On 21 May HINDPETRO was trading at 388.80. The strike last trading price was 15, which was 1.1 higher than the previous day. The implied volatity was 37.25, the open interest changed by -115 which decreased total open position to 598
On 20 May HINDPETRO was trading at 382.75. The strike last trading price was 13.75, which was 4.75 higher than the previous day. The implied volatity was 38.56, the open interest changed by 390 which increased total open position to 714
On 19 May HINDPETRO was trading at 371.00. The strike last trading price was 9, which was 2 higher than the previous day. The implied volatity was 37.22, the open interest changed by -25 which decreased total open position to 324
On 18 May HINDPETRO was trading at 358.90. The strike last trading price was 6.95, which was -3.05 lower than the previous day. The implied volatity was 39.82, the open interest changed by 72 which increased total open position to 348
On 15 May HINDPETRO was trading at 366.40. The strike last trading price was 9.75, which was -3.7 lower than the previous day. The implied volatity was 40.18, the open interest changed by 49 which increased total open position to 276
On 14 May HINDPETRO was trading at 377.55. The strike last trading price was 13.85, which was -5.55 lower than the previous day. The implied volatity was 40.11, the open interest changed by -67 which decreased total open position to 229
On 13 May HINDPETRO was trading at 390.10. The strike last trading price was 19.5, which was 8.5 higher than the previous day. The implied volatity was 39.26, the open interest changed by 210 which increased total open position to 295
On 12 May HINDPETRO was trading at 369.90. The strike last trading price was 11, which was -2.8 lower than the previous day. The implied volatity was 0, the open interest changed by 11 which increased total open position to 84
On 11 May HINDPETRO was trading at 377.80. The strike last trading price was 13.8, which was -4 lower than the previous day. The implied volatity was 0, the open interest changed by 10 which increased total open position to 74
On 8 May HINDPETRO was trading at 387.00. The strike last trading price was 17.8, which was -6.2 lower than the previous day. The implied volatity was 38.16, the open interest changed by 5 which increased total open position to 65
On 7 May HINDPETRO was trading at 396.50. The strike last trading price was 23.95, which was -1.25 lower than the previous day. The implied volatity was 38.11, the open interest changed by 6 which increased total open position to 59
On 6 May HINDPETRO was trading at 399.20. The strike last trading price was 25.3, which was 14.55 higher than the previous day. The implied volatity was 38.89, the open interest changed by 33 which increased total open position to 51
On 5 May HINDPETRO was trading at 373.90. The strike last trading price was 10.75, which was -2.85 lower than the previous day. The implied volatity was 37.76, the open interest changed by 1 which increased total open position to 16
On 4 May HINDPETRO was trading at 373.85. The strike last trading price was 13.6, which was -0.25 lower than the previous day. The implied volatity was 38.23, the open interest changed by 1 which increased total open position to 14
On 30 Apr HINDPETRO was trading at 374.55. The strike last trading price was 13.85, which was -3.15 lower than the previous day. The implied volatity was 38.91, the open interest changed by 0 which decreased total open position to 13
On 29 Apr HINDPETRO was trading at 380.60. The strike last trading price was 17, which was 2 higher than the previous day. The implied volatity was 37.83, the open interest changed by 1 which increased total open position to 12
On 28 Apr HINDPETRO was trading at 380.05. The strike last trading price was 15, which was 0 lower than the previous day. The implied volatity was 33.63, the open interest changed by 0 which decreased total open position to 11
On 27 Apr HINDPETRO was trading at 380.90. The strike last trading price was 15, which was 1.75 higher than the previous day. The implied volatity was 33.63, the open interest changed by 0 which decreased total open position to 10
On 24 Apr HINDPETRO was trading at 373.50. The strike last trading price was 13.25, which was -1.25 lower than the previous day. The implied volatity was 36.69, the open interest changed by 0 which decreased total open position to 9
On 23 Apr HINDPETRO was trading at 376.90. The strike last trading price was 14.5, which was -3.8 lower than the previous day. The implied volatity was 34.64, the open interest changed by 1 which increased total open position to 8
On 22 Apr HINDPETRO was trading at 382.55. The strike last trading price was 18.3, which was -0.45 lower than the previous day. The implied volatity was 33.92, the open interest changed by 1 which increased total open position to 6
On 21 Apr HINDPETRO was trading at 384.40. The strike last trading price was 18.55, which was 2.3 higher than the previous day. The implied volatity was 35.4, the open interest changed by 1 which increased total open position to 4
On 20 Apr HINDPETRO was trading at 379.50. The strike last trading price was 16.25, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 17 Apr HINDPETRO was trading at 370.85. The strike last trading price was 16.25, which was -3.65 lower than the previous day. The implied volatity was 39.68, the open interest changed by 0 which decreased total open position to 3
On 16 Apr HINDPETRO was trading at 370.25. The strike last trading price was 16.25, which was 1.45 higher than the previous day. The implied volatity was 39.68, the open interest changed by 1 which increased total open position to 2
On 15 Apr HINDPETRO was trading at 366.65. The strike last trading price was 14.8, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Apr HINDPETRO was trading at 349.40. The strike last trading price was 14.8, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Apr HINDPETRO was trading at 360.60. The strike last trading price was 14.8, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Apr HINDPETRO was trading at 358.00. The strike last trading price was 14.8, which was 4.5 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 8 Apr HINDPETRO was trading at 364.25. The strike last trading price was 14.8, which was 4.5 higher than the previous day. The implied volatity was 36.34, the open interest changed by 0 which decreased total open position to 0
| HINDPETRO 30-Jun-2026 (34d) 400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.49
Vega: 0
Theta: -0.18
Gamma: 0.01054
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 May | 398.00 | 15.55 | 0.35 (2.30%) | 30.64 | 870 | 227 | 618 |
| 25 May | 403.35 | 14.9 | -8.1 (-35.22%) | 34.91 | 595 | 163 | 388 |
| 22 May | 389.65 | 22.8 | -1.2 (-5.00%) | 35.92 | 138 | 20 | 225 |
| 21 May | 388.80 | 23.5 | -4.3 (-15.47%) | 35.67 | 128 | 72 | 205 |
| 20 May | 382.75 | 28 | -7.55 (-21.24%) | 37.25 | 31 | 4 | 132 |
| 19 May | 371.00 | 35.55 | -10.45 (-22.72%) | 37.08 | 50 | 24 | 129 |
| 18 May | 358.90 | 46 | 6.75 (17.20%) | 38.89 | 30 | 0 | 89 |
| 15 May | 366.40 | 39.25 | 7.25 (22.66%) | 37.76 | 5 | 3 | 89 |
| 14 May | 377.55 | 31.75 | 6.25 (24.51%) | 37.66 | 8 | -1 | 85 |
| 13 May | 390.10 | 25.25 | -11.25 (-30.82%) | 38.56 | 90 | 65 | 86 |
| 12 May | 369.90 | 36.5 | 14.7 (67.43%) | 0 | 11 | -1 | 19 |
| 11 May | 377.80 | 22 | 0.2 (0.92%) | 0 | 0 | 0 | 20 |
| 8 May | 387.00 | 22 | 22 (4.76%) | 34.92 | 0 | 0 | 20 |
| 7 May | 396.50 | 22 | 1 (4.76%) | 34.92 | 18 | 4 | 20 |
| 6 May | 399.20 | 21 | -16.95 (-44.66%) | 36.19 | 19 | 2 | 15 |
| 5 May | 373.90 | 37.95 | 0.35 (0.93%) | 35.6 | 3 | 1 | 16 |
| 4 May | 373.85 | 37.6 | 37.6 | - | 0 | 0 | 15 |
| 30 Apr | 374.55 | 37.6 | 4.9 (14.98%) | 35.66 | 1 | 0 | 15 |
| 29 Apr | 380.60 | 32.7 | -35 (-51.70%) | 37.99 | 16 | 15 | 15 |
| 28 Apr | 380.05 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Apr | 380.90 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Apr | 373.50 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 376.90 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 382.55 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 384.40 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 379.50 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 370.85 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 370.25 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 366.65 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 349.40 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 360.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 358.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 364.25 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Hindustan Petroleum Corp - strike price 400 expiring on 30JUN2026
Delta for 400 PE is -0.49
Historical price for 400 PE is as follows
On 26 May HINDPETRO was trading at 398.00. The strike last trading price was 15.55, which was 0.35 higher than the previous day. The implied volatity was 30.64, the open interest changed by 227 which increased total open position to 618
On 25 May HINDPETRO was trading at 403.35. The strike last trading price was 14.9, which was -8.1 lower than the previous day. The implied volatity was 34.91, the open interest changed by 163 which increased total open position to 388
On 22 May HINDPETRO was trading at 389.65. The strike last trading price was 22.8, which was -1.2 lower than the previous day. The implied volatity was 35.92, the open interest changed by 20 which increased total open position to 225
On 21 May HINDPETRO was trading at 388.80. The strike last trading price was 23.5, which was -4.3 lower than the previous day. The implied volatity was 35.67, the open interest changed by 72 which increased total open position to 205
On 20 May HINDPETRO was trading at 382.75. The strike last trading price was 28, which was -7.55 lower than the previous day. The implied volatity was 37.25, the open interest changed by 4 which increased total open position to 132
On 19 May HINDPETRO was trading at 371.00. The strike last trading price was 35.55, which was -10.45 lower than the previous day. The implied volatity was 37.08, the open interest changed by 24 which increased total open position to 129
On 18 May HINDPETRO was trading at 358.90. The strike last trading price was 46, which was 6.75 higher than the previous day. The implied volatity was 38.89, the open interest changed by 0 which decreased total open position to 89
On 15 May HINDPETRO was trading at 366.40. The strike last trading price was 39.25, which was 7.25 higher than the previous day. The implied volatity was 37.76, the open interest changed by 3 which increased total open position to 89
On 14 May HINDPETRO was trading at 377.55. The strike last trading price was 31.75, which was 6.25 higher than the previous day. The implied volatity was 37.66, the open interest changed by -1 which decreased total open position to 85
On 13 May HINDPETRO was trading at 390.10. The strike last trading price was 25.25, which was -11.25 lower than the previous day. The implied volatity was 38.56, the open interest changed by 65 which increased total open position to 86
On 12 May HINDPETRO was trading at 369.90. The strike last trading price was 36.5, which was 14.7 higher than the previous day. The implied volatity was 0, the open interest changed by -1 which decreased total open position to 19
On 11 May HINDPETRO was trading at 377.80. The strike last trading price was 22, which was 0.2 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 20
On 8 May HINDPETRO was trading at 387.00. The strike last trading price was 22, which was 22 higher than the previous day. The implied volatity was 34.92, the open interest changed by 0 which decreased total open position to 20
On 7 May HINDPETRO was trading at 396.50. The strike last trading price was 22, which was 1 higher than the previous day. The implied volatity was 34.92, the open interest changed by 4 which increased total open position to 20
On 6 May HINDPETRO was trading at 399.20. The strike last trading price was 21, which was -16.95 lower than the previous day. The implied volatity was 36.19, the open interest changed by 2 which increased total open position to 15
On 5 May HINDPETRO was trading at 373.90. The strike last trading price was 37.95, which was 0.35 higher than the previous day. The implied volatity was 35.6, the open interest changed by 1 which increased total open position to 16
On 4 May HINDPETRO was trading at 373.85. The strike last trading price was 37.6, which was 37.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 30 Apr HINDPETRO was trading at 374.55. The strike last trading price was 37.6, which was 4.9 higher than the previous day. The implied volatity was 35.66, the open interest changed by 0 which decreased total open position to 15
On 29 Apr HINDPETRO was trading at 380.60. The strike last trading price was 32.7, which was -35 lower than the previous day. The implied volatity was 37.99, the open interest changed by 15 which increased total open position to 15
On 28 Apr HINDPETRO was trading at 380.05. The strike last trading price was 0, 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 Apr HINDPETRO was trading at 380.90. The strike last trading price was 0, 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 24 Apr HINDPETRO was trading at 373.50. The strike last trading price was 0, 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 Apr HINDPETRO was trading at 376.90. The strike last trading price was 0, 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 Apr HINDPETRO was trading at 382.55. The strike last trading price was 0, 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 Apr HINDPETRO was trading at 384.40. The strike last trading price was 0, 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 Apr HINDPETRO was trading at 379.50. The strike last trading price was 0, 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 Apr HINDPETRO was trading at 370.85. The strike last trading price was 0, 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 Apr HINDPETRO was trading at 370.25. The strike last trading price was 0, 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 Apr HINDPETRO was trading at 366.65. The strike last trading price was 0, 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 Apr HINDPETRO was trading at 349.40. The strike last trading price was 0, 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 Apr HINDPETRO was trading at 360.60. The strike last trading price was 0, 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 Apr HINDPETRO was trading at 358.00. The strike last trading price was 0, 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 Apr HINDPETRO was trading at 364.25. The strike last trading price was 0, 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
