HINDPETRO

Hindustan Petroleum Corp

422.25 -1.25 (-0.30%)

L: 420 H: 425.25

Back to Option Chain

Historical option data for HINDPETRO
27 Oct 2025 08:24 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 28-OCT-2025 390 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
27 Oct	453.75	49 ₹ 99,225	-2.5 -5062.50	-	0 0	-1 -2,025	0 0
26 Oct	438.45	49 ₹ 99,225	-2.5 -5062.50	-	3 6,075	-1 -2,025	31 62,775
25 Oct	438.45	49 ₹ 99,225	-2.5 -5062.50	-	3 6,075	-1 -2,025	31 62,775
18 Oct	448.60	60.7 ₹ 1,22,917.5	-2.3 -4657.50	-	1 2,025	-1 -2,025	34 68,850
15 Oct	442.65	53.35 ₹ 1,08,033.75	-3.45 -6986.25	-	33 66,825	-6 -12,150	32 64,800

28 Sept	422.25	38.15 ₹ 77,253.75	-3.25 -6581.25	28.11	2 4,050	0 0	18 36,450
22 Sept	412.75	29.75 ₹ 60,243.75	-1.9 -3847.50	25.67	11 22,275	4 8,100	15 30,375
21 Sept	413.05	31.65 ₹ 64,091.25	6.2 12555.00	26.29	6 12,150	3 6,075	9 18,225
18 Sept	408.60	25.45 ₹ 51,536.25	0 0.00	0.00	0 0	1 2,025	0 0
14 Sept	398.75	27.1 ₹ 54,877.5	0 0.00	0.00	0 0	0 0	0 0

For Hindustan Petroleum Corp - strike price 390 expiring on 28OCT2025

Delta for 390 CE is -

Historical price for 390 CE is as follows

On 27 Oct HINDPETRO was trading at 453.75. The strike last trading price was 49, which was -2.5 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 26 Oct HINDPETRO was trading at 438.45. The strike last trading price was 49, which was -2.5 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 31

On 25 Oct HINDPETRO was trading at 438.45. The strike last trading price was 49, which was -2.5 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 31

On 18 Oct HINDPETRO was trading at 448.60. The strike last trading price was 60.7, which was -2.3 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 34

On 15 Oct HINDPETRO was trading at 442.65. The strike last trading price was 53.35, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 32

On 28 Sept HINDPETRO was trading at 422.25. The strike last trading price was 38.15, which was -3.25 lower than the previous day. The implied volatity was 28.11, the open interest changed by 0 which decreased total open position to 18

On 22 Sept HINDPETRO was trading at 412.75. The strike last trading price was 29.75, which was -1.9 lower than the previous day. The implied volatity was 25.67, the open interest changed by 4 which increased total open position to 15

On 21 Sept HINDPETRO was trading at 413.05. The strike last trading price was 31.65, which was 6.2 higher than the previous day. The implied volatity was 26.29, the open interest changed by 3 which increased total open position to 9

On 18 Sept HINDPETRO was trading at 408.60. The strike last trading price was 25.45, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0

On 14 Sept HINDPETRO was trading at 398.75. The strike last trading price was 27.1, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0

HINDPETRO 28OCT2025 390 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
27 Oct	453.75	0.05 ₹ 101.25	-0.05 -101.25	-	12 24,300	-11 -22,275	122 2,47,050
26 Oct	438.45	0.1 ₹ 202.5	-0.1 -202.50	-	4 8,100	-3 -6,075	133 2,69,325
25 Oct	438.45	0.1 ₹ 202.5	-0.1 -202.50	-	4 8,100	-3 -6,075	133 2,69,325
18 Oct	448.60	0.35 ₹ 708.75	0 0.00	-	46 93,150	0 0	123 2,49,075
15 Oct	442.65	0.4 ₹ 810	0 0.00	-	40 81,000	-1 -2,025	127 2,57,175
28 Sept	422.25	2.6 ₹ 5,265	0.05 101.25	28.57	73 1,47,825	52 1,05,300	124 2,51,100
22 Sept	412.75	5 ₹ 10,125	0.65 1316.25	28.82	10 20,250	5 10,125	39 78,975
21 Sept	413.05	4.25 ₹ 8,606.25	-0.9 -1822.50	26.67	52 1,05,300	27 54,675	34 68,850
18 Sept	408.60	5.15 ₹ 10,428.75	-1.4 -2835.00	26.10	9 18,225	-1 -2,025	7 14,175
14 Sept	398.75	25.25 ₹ 51,131.25	0 0.00	2.96	0 0	0 0	0 0

For Hindustan Petroleum Corp - strike price 390 expiring on 28OCT2025

Delta for 390 PE is -

Historical price for 390 PE is as follows

On 27 Oct HINDPETRO was trading at 453.75. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 122

On 26 Oct HINDPETRO was trading at 438.45. The strike last trading price was 0.1, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 133

On 25 Oct HINDPETRO was trading at 438.45. The strike last trading price was 0.1, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 133

On 18 Oct HINDPETRO was trading at 448.60. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 123

On 15 Oct HINDPETRO was trading at 442.65. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 127

On 28 Sept HINDPETRO was trading at 422.25. The strike last trading price was 2.6, which was 0.05 higher than the previous day. The implied volatity was 28.57, the open interest changed by 52 which increased total open position to 124

On 22 Sept HINDPETRO was trading at 412.75. The strike last trading price was 5, which was 0.65 higher than the previous day. The implied volatity was 28.82, the open interest changed by 5 which increased total open position to 39

On 21 Sept HINDPETRO was trading at 413.05. The strike last trading price was 4.25, which was -0.9 lower than the previous day. The implied volatity was 26.67, the open interest changed by 27 which increased total open position to 34

On 18 Sept HINDPETRO was trading at 408.60. The strike last trading price was 5.15, which was -1.4 lower than the previous day. The implied volatity was 26.10, the open interest changed by -1 which decreased total open position to 7

On 14 Sept HINDPETRO was trading at 398.75. The strike last trading price was 25.25, which was 0 lower than the previous day. The implied volatity was 2.96, 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