HINDPETRO

Hindustan Petroleum Corp

469.75 +5.75 (1.24%)

L: 462.55 H: 470.4

Back to Option Chain

Historical option data for HINDPETRO
21 Dec 2025 04:11 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 30-DEC-2025 460 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	469.75	12.45 ₹ 25,211.25	2.6 5265.00	-	970 19,64,250	-58 -1,17,450	425 8,60,625
20 Dec	469.75	12.45 ₹ 25,211.25	2.6 5265.00	-	970 19,64,250	-58 -1,17,450	425 8,60,625
14 Dec	459.90	9.95 ₹ 20,148.75	5.1 10327.50	-	2,675 54,16,875	-69 -1,39,725	748 15,14,700
13 Dec	459.90	9.95 ₹ 20,148.75	5.1 10327.50	-	2,675 54,16,875	-69 -1,39,725	748 15,14,700
7 Dec	450.35	6.75 ₹ 13,668.75	-0.15 -303.75	-	824 16,68,600	39 78,975	670 13,56,750
5 Dec	450.35	6.75 ₹ 13,668.75	-0.15 -303.75	21.36	824 16,68,600	38 76,950	670 13,56,750
30 Nov	457.50	12.8 ₹ 25,920	-3.2 -6480.00	-	464 9,39,600	80 1,62,000	419 8,48,475
29 Nov	457.50	12.8 ₹ 25,920	-3.2 -6480.00	-	464 9,39,600	80 1,62,000	419 8,48,475
23 Nov	471.90	24.9 ₹ 50,422.5	-3.1 -6277.50	-	74 1,49,850	-2 -4,050	50 1,01,250
22 Nov	471.90	24.9 ₹ 50,422.5	-3.1 -6277.50	-	74 1,49,850	-2 -4,050	50 1,01,250
16 Nov	481.25	33.2 ₹ 67,230	1.7 3442.50	-	0 0	0 0	0 0
15 Nov	481.25	33.2 ₹ 67,230	1.7 3442.50	-	0 0	0 0	0 0
14 Nov	481.25	33.2 ₹ 67,230	1.7 3442.50	-	0 0	0 0	0 0
13 Nov	486.05	33.2 ₹ 67,230	1.7 3442.50	-	0 0	0 0	0 0
9 Nov	476.10	31.5 ₹ 63,787.5	1.5 3037.50	-	0 0	0 0	0 0
8 Nov	476.10	31.5 ₹ 63,787.5	1.5 3037.50	-	0 0	0 0	0 0
2 Nov	476.00	31.5 ₹ 63,787.5	1.5 3037.50	-	2 4,050	0 0	2 4,050
1 Nov	476.00	31.5 ₹ 63,787.5	1.5 3037.50	-	2 4,050	0 0	2 4,050

27 Oct	453.75	20.9 ₹ 42,322.5	-11 -22275.00	-	1 2,025	0 0	0 0

For Hindustan Petroleum Corp - strike price 460 expiring on 30DEC2025

Delta for 460 CE is -

Historical price for 460 CE is as follows

On 21 Dec HINDPETRO was trading at 469.75. The strike last trading price was 12.45, which was 2.6 higher than the previous day. The implied volatity was -, the open interest changed by -58 which decreased total open position to 425

On 20 Dec HINDPETRO was trading at 469.75. The strike last trading price was 12.45, which was 2.6 higher than the previous day. The implied volatity was -, the open interest changed by -58 which decreased total open position to 425

On 14 Dec HINDPETRO was trading at 459.90. The strike last trading price was 9.95, which was 5.1 higher than the previous day. The implied volatity was -, the open interest changed by -69 which decreased total open position to 748

On 13 Dec HINDPETRO was trading at 459.90. The strike last trading price was 9.95, which was 5.1 higher than the previous day. The implied volatity was -, the open interest changed by -69 which decreased total open position to 748

On 7 Dec HINDPETRO was trading at 450.35. The strike last trading price was 6.75, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 39 which increased total open position to 670

On 5 Dec HINDPETRO was trading at 450.35. The strike last trading price was 6.75, which was -0.15 lower than the previous day. The implied volatity was 21.36, the open interest changed by 38 which increased total open position to 670

On 30 Nov HINDPETRO was trading at 457.50. The strike last trading price was 12.8, which was -3.2 lower than the previous day. The implied volatity was -, the open interest changed by 80 which increased total open position to 419

On 29 Nov HINDPETRO was trading at 457.50. The strike last trading price was 12.8, which was -3.2 lower than the previous day. The implied volatity was -, the open interest changed by 80 which increased total open position to 419

On 23 Nov HINDPETRO was trading at 471.90. The strike last trading price was 24.9, which was -3.1 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 50

On 22 Nov HINDPETRO was trading at 471.90. The strike last trading price was 24.9, which was -3.1 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 50

On 16 Nov HINDPETRO was trading at 481.25. The strike last trading price was 33.2, which was 1.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 15 Nov HINDPETRO was trading at 481.25. The strike last trading price was 33.2, which was 1.7 higher 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 33.2, which was 1.7 higher 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 33.2, which was 1.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Nov HINDPETRO was trading at 476.10. The strike last trading price was 31.5, which was 1.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Nov HINDPETRO was trading at 476.10. The strike last trading price was 31.5, which was 1.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Nov HINDPETRO was trading at 476.00. The strike last trading price was 31.5, which was 1.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 1 Nov HINDPETRO was trading at 476.00. The strike last trading price was 31.5, which was 1.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 27 Oct HINDPETRO was trading at 453.75. The strike last trading price was 20.9, which was -11 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

HINDPETRO 30DEC2025 460 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	469.75	2.65 ₹ 5,366.25	-2.5 -5062.50	-	1,155 23,38,875	3 6,075	524 10,61,100
20 Dec	469.75	2.65 ₹ 5,366.25	-2.5 -5062.50	-	1,155 23,38,875	3 6,075	524 10,61,100
14 Dec	459.90	7.55 ₹ 15,288.75	-8.2 -16605.00	-	667 13,50,675	10 20,250	535 10,83,375
13 Dec	459.90	7.55 ₹ 15,288.75	-8.2 -16605.00	-	667 13,50,675	10 20,250	535 10,83,375
7 Dec	450.35	15.6 ₹ 31,590	-1.4 -2835.00	-	20 40,500	-1 -2,025	454 9,19,350
5 Dec	450.35	15.6 ₹ 31,590	-1.4 -2835.00	24.09	20 40,500	0 0	454 9,19,350
30 Nov	457.50	12.75 ₹ 25,818.75	2.25 4556.25	-	280 5,67,000	-1 -2,025	386 7,81,650
29 Nov	457.50	12.75 ₹ 25,818.75	2.25 4556.25	-	280 5,67,000	-1 -2,025	386 7,81,650
23 Nov	471.90	8.4 ₹ 17,010	1.7 3442.50	-	150 3,03,750	67 1,35,675	143 2,89,575
22 Nov	471.90	8.4 ₹ 17,010	1.7 3442.50	-	150 3,03,750	67 1,35,675	143 2,89,575
16 Nov	481.25	8.6 ₹ 17,415	1.2 2430.00	-	6 12,150	5 10,125	21 42,525
15 Nov	481.25	8.6 ₹ 17,415	1.2 2430.00	-	6 12,150	5 10,125	21 42,525
14 Nov	481.25	8.6 ₹ 17,415	1.2 2430.00	-	6 12,150	4 8,100	21 42,525
13 Nov	486.05	7.4 ₹ 14,985	0.05 101.25	-	1 2,025	0 0	17 34,425
9 Nov	476.10	11.1 ₹ 22,477.5	-0.55 -1113.75	-	5 10,125	1 2,025	18 36,450
8 Nov	476.10	11.1 ₹ 22,477.5	-0.55 -1113.75	-	5 10,125	1 2,025	18 36,450
2 Nov	476.00	12.9 ₹ 26,122.5	-4.1 -8302.50	-	7 14,175	1 2,025	9 18,225
1 Nov	476.00	12.9 ₹ 26,122.5	-4.1 -8302.50	-	7 14,175	1 2,025	9 18,225
27 Oct	453.75	41.55 ₹ 84,138.75	0 0.00	-	0 0	0 0	0 0

For Hindustan Petroleum Corp - strike price 460 expiring on 30DEC2025

Delta for 460 PE is -

Historical price for 460 PE is as follows

On 21 Dec HINDPETRO was trading at 469.75. The strike last trading price was 2.65, which was -2.5 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 524

On 20 Dec HINDPETRO was trading at 469.75. The strike last trading price was 2.65, which was -2.5 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 524

On 14 Dec HINDPETRO was trading at 459.90. The strike last trading price was 7.55, which was -8.2 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 535

On 13 Dec HINDPETRO was trading at 459.90. The strike last trading price was 7.55, which was -8.2 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 535

On 7 Dec HINDPETRO was trading at 450.35. The strike last trading price was 15.6, which was -1.4 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 454

On 5 Dec HINDPETRO was trading at 450.35. The strike last trading price was 15.6, which was -1.4 lower than the previous day. The implied volatity was 24.09, the open interest changed by 0 which decreased total open position to 454

On 30 Nov HINDPETRO was trading at 457.50. The strike last trading price was 12.75, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 386

On 29 Nov HINDPETRO was trading at 457.50. The strike last trading price was 12.75, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 386

On 23 Nov HINDPETRO was trading at 471.90. The strike last trading price was 8.4, which was 1.7 higher than the previous day. The implied volatity was -, the open interest changed by 67 which increased total open position to 143

On 22 Nov HINDPETRO was trading at 471.90. The strike last trading price was 8.4, which was 1.7 higher than the previous day. The implied volatity was -, the open interest changed by 67 which increased total open position to 143

On 16 Nov HINDPETRO was trading at 481.25. The strike last trading price was 8.6, which was 1.2 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 21

On 15 Nov HINDPETRO was trading at 481.25. The strike last trading price was 8.6, which was 1.2 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 21

On 14 Nov HINDPETRO was trading at 481.25. The strike last trading price was 8.6, which was 1.2 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 21

On 13 Nov HINDPETRO was trading at 486.05. The strike last trading price was 7.4, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17

On 9 Nov HINDPETRO was trading at 476.10. The strike last trading price was 11.1, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 18

On 8 Nov HINDPETRO was trading at 476.10. The strike last trading price was 11.1, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 18

On 2 Nov HINDPETRO was trading at 476.00. The strike last trading price was 12.9, which was -4.1 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 9

On 1 Nov HINDPETRO was trading at 476.00. The strike last trading price was 12.9, which was -4.1 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 9

On 27 Oct HINDPETRO was trading at 453.75. The strike last trading price was 41.55, 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

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