HINDPETRO
Hindustan Petroleum Corp
Historical option data for HINDPETRO
15 Apr 2025 04:10 PM IST
| HINDPETRO 24APR2025 280 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 15 Apr | 379.10 | 81.05 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Apr | 382.20 | 81.05 | 0 | 0.00 | 0 | 0 | 0 | |||
| 9 Apr | 379.30 | 81.05 | 0 | 0.00 | 0 | 0 | 0 | |||
| 8 Apr | 369.15 | 81.05 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Apr | 352.80 | 81.05 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Apr | 358.35 | 81.05 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Apr | 362.45 | 81.05 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 362.15 | 81.05 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Apr | 361.70 | 81.05 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Mar | 360.35 | 81.05 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 359.55 | 81.05 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 351.90 | 81.05 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 361.45 | 81.05 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 361.90 | 81.05 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 356.95 | 81.05 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 336.55 | 81.05 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 328.00 | 81.05 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 324.00 | 81.05 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 17 Mar | 325.50 | 81.05 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 323.70 | 81.05 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 327.35 | 81.05 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 329.70 | 81.05 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 325.80 | 81.05 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 332.45 | 81.05 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 339.15 | 81.05 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 326.15 | 81.05 | 0 | - | 0 | 0 | 0 | |||
| 26 Feb | 310.00 | 0 | 0 | - | 0 | 0 | 0 | |||
| 25 Feb | 309.85 | 0 | 0 | - | 0 | 0 | 0 | |||
| 24 Feb | 319.30 | 0 | 0 | - | 0 | 0 | 0 | |||
| 21 Feb | 323.00 | 0 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 324.60 | 0 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 319.95 | 0 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 318.10 | 0 | 0 | - | 0 | 0 | 0 | |||
| 14 Feb | 312.35 | 0 | 0 | - | 0 | 0 | 0 | |||
| 13 Feb | 320.15 | 0 | 0 | - | 0 | 0 | 0 | |||
| 12 Feb | 323.95 | 0 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 324.90 | 0 | 0 | - | 0 | 0 | 0 | |||
For Hindustan Petroleum Corp - strike price 280 expiring on 24APR2025
Delta for 280 CE is 0.00
Historical price for 280 CE is as follows
On 15 Apr HINDPETRO was trading at 379.10. The strike last trading price was 81.05, 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
On 11 Apr HINDPETRO was trading at 382.20. The strike last trading price was 81.05, 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
On 9 Apr HINDPETRO was trading at 379.30. The strike last trading price was 81.05, 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
On 8 Apr HINDPETRO was trading at 369.15. The strike last trading price was 81.05, 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
On 7 Apr HINDPETRO was trading at 352.80. The strike last trading price was 81.05, 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
On 4 Apr HINDPETRO was trading at 358.35. The strike last trading price was 81.05, 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
On 3 Apr HINDPETRO was trading at 362.45. The strike last trading price was 81.05, 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
On 2 Apr HINDPETRO was trading at 362.15. The strike last trading price was 81.05, 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
On 1 Apr HINDPETRO was trading at 361.70. The strike last trading price was 81.05, 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
On 28 Mar HINDPETRO was trading at 360.35. The strike last trading price was 81.05, 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 Mar HINDPETRO was trading at 359.55. The strike last trading price was 81.05, 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 Mar HINDPETRO was trading at 351.90. The strike last trading price was 81.05, 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 25 Mar HINDPETRO was trading at 361.45. The strike last trading price was 81.05, 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 Mar HINDPETRO was trading at 361.90. The strike last trading price was 81.05, 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 Mar HINDPETRO was trading at 356.95. The strike last trading price was 81.05, 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 Mar HINDPETRO was trading at 336.55. The strike last trading price was 81.05, 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 Mar HINDPETRO was trading at 328.00. The strike last trading price was 81.05, 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 Mar HINDPETRO was trading at 324.00. The strike last trading price was 81.05, 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 Mar HINDPETRO was trading at 325.50. The strike last trading price was 81.05, 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 Mar HINDPETRO was trading at 323.70. The strike last trading price was 81.05, 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 Mar HINDPETRO was trading at 327.35. The strike last trading price was 81.05, 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 Mar HINDPETRO was trading at 329.70. The strike last trading price was 81.05, 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 Mar HINDPETRO was trading at 325.80. The strike last trading price was 81.05, 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 Mar HINDPETRO was trading at 332.45. The strike last trading price was 81.05, 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 Mar HINDPETRO was trading at 339.15. The strike last trading price was 81.05, 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 Mar HINDPETRO was trading at 326.15. The strike last trading price was 81.05, 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 Feb HINDPETRO was trading at 310.00. 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 25 Feb HINDPETRO was trading at 309.85. 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 24 Feb HINDPETRO was trading at 319.30. 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 Feb HINDPETRO was trading at 323.00. 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 19 Feb HINDPETRO was trading at 324.60. 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 18 Feb HINDPETRO was trading at 319.95. 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 Feb HINDPETRO was trading at 318.10. 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 14 Feb HINDPETRO was trading at 312.35. 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 Feb HINDPETRO was trading at 320.15. 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 12 Feb HINDPETRO was trading at 323.95. 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 3 Feb HINDPETRO was trading at 324.90. 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
| HINDPETRO 24APR2025 280 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 15 Apr | 379.10 | 0.15 | -0.1 | - | 4 | -1 | 70 |
| 11 Apr | 382.20 | 0.25 | -0.25 | - | 5 | -1 | 71 |
| 9 Apr | 379.30 | 0.5 | -0.1 | - | 28 | 4 | 75 |
| 8 Apr | 369.15 | 0.55 | -1.5 | - | 128 | 9 | 85 |
| 7 Apr | 352.80 | 2.1 | 1.95 | - | 437 | 8 | 75 |
| 4 Apr | 358.35 | 0.15 | -0.15 | 48.32 | 27 | 1 | 67 |
| 3 Apr | 362.45 | 0.3 | 0 | 0.00 | 0 | -2 | 0 |
| 2 Apr | 362.15 | 0.3 | -0.1 | 52.19 | 12 | 0 | 68 |
| 1 Apr | 361.70 | 0.4 | 0 | 53.29 | 12 | 0 | 68 |
| 28 Mar | 360.35 | 0.4 | -0.1 | 49.68 | 13 | -2 | 68 |
| 27 Mar | 359.55 | 0.5 | -0.05 | 50.17 | 8 | 2 | 70 |
| 26 Mar | 351.90 | 0.55 | 0.1 | 46.08 | 16 | 2 | 81 |
| 25 Mar | 361.45 | 0.45 | -0.1 | 47.46 | 35 | 0 | 80 |
| 24 Mar | 361.90 | 0.55 | -0.1 | 48.29 | 3 | -1 | 81 |
| 21 Mar | 356.95 | 0.6 | -0.35 | 45.20 | 13 | 0 | 79 |
| 20 Mar | 336.55 | 1.05 | -0.55 | 40.94 | 48 | 39 | 78 |
| 19 Mar | 328.00 | 1.6 | -1 | 40.00 | 1 | 0 | 38 |
| 18 Mar | 324.00 | 2.6 | 0 | 43.26 | 7 | 2 | 37 |
| 17 Mar | 325.50 | 2.6 | 0.4 | 43.08 | 14 | 3 | 36 |
| 13 Mar | 323.70 | 2.2 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 327.35 | 2.2 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 329.70 | 2.2 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 325.80 | 2.2 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Mar | 332.45 | 2.2 | 0 | 0.00 | 0 | 28 | 0 |
| 6 Mar | 339.15 | 2.2 | -0.65 | 42.69 | 86 | 28 | 33 |
| 5 Mar | 326.15 | 2.85 | -1.95 | 39.83 | 7 | 5 | 5 |
| 26 Feb | 310.00 | 4.8 | 0 | 8.39 | 0 | 0 | 0 |
| 25 Feb | 309.85 | 4.8 | 0 | 8.39 | 0 | 0 | 0 |
| 24 Feb | 319.30 | 0 | 0 | 10.13 | 0 | 0 | 0 |
| 21 Feb | 323.00 | 0 | 0 | 10.61 | 0 | 0 | 0 |
| 19 Feb | 324.60 | 0 | 0 | 10.68 | 0 | 0 | 0 |
| 18 Feb | 319.95 | 0 | 0 | 9.94 | 0 | 0 | 0 |
| 17 Feb | 318.10 | 0 | 0 | 9.54 | 0 | 0 | 0 |
| 14 Feb | 312.35 | 0 | 0 | 8.30 | 0 | 0 | 0 |
| 13 Feb | 320.15 | 0 | 0 | 9.71 | 0 | 0 | 0 |
| 12 Feb | 323.95 | 0 | 0 | 10.33 | 0 | 0 | 0 |
| 3 Feb | 324.90 | 0 | 0 | 10.03 | 0 | 0 | 0 |
For Hindustan Petroleum Corp - strike price 280 expiring on 24APR2025
Delta for 280 PE is -
Historical price for 280 PE is as follows
On 15 Apr HINDPETRO was trading at 379.10. The strike last trading price was 0.15, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 70
On 11 Apr HINDPETRO was trading at 382.20. The strike last trading price was 0.25, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 71
On 9 Apr HINDPETRO was trading at 379.30. The strike last trading price was 0.5, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 75
On 8 Apr HINDPETRO was trading at 369.15. The strike last trading price was 0.55, which was -1.5 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 85
On 7 Apr HINDPETRO was trading at 352.80. The strike last trading price was 2.1, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 75
On 4 Apr HINDPETRO was trading at 358.35. The strike last trading price was 0.15, which was -0.15 lower than the previous day. The implied volatity was 48.32, the open interest changed by 1 which increased total open position to 67
On 3 Apr HINDPETRO was trading at 362.45. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 2 Apr HINDPETRO was trading at 362.15. The strike last trading price was 0.3, which was -0.1 lower than the previous day. The implied volatity was 52.19, the open interest changed by 0 which decreased total open position to 68
On 1 Apr HINDPETRO was trading at 361.70. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 53.29, the open interest changed by 0 which decreased total open position to 68
On 28 Mar HINDPETRO was trading at 360.35. The strike last trading price was 0.4, which was -0.1 lower than the previous day. The implied volatity was 49.68, the open interest changed by -2 which decreased total open position to 68
On 27 Mar HINDPETRO was trading at 359.55. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was 50.17, the open interest changed by 2 which increased total open position to 70
On 26 Mar HINDPETRO was trading at 351.90. The strike last trading price was 0.55, which was 0.1 higher than the previous day. The implied volatity was 46.08, the open interest changed by 2 which increased total open position to 81
On 25 Mar HINDPETRO was trading at 361.45. The strike last trading price was 0.45, which was -0.1 lower than the previous day. The implied volatity was 47.46, the open interest changed by 0 which decreased total open position to 80
On 24 Mar HINDPETRO was trading at 361.90. The strike last trading price was 0.55, which was -0.1 lower than the previous day. The implied volatity was 48.29, the open interest changed by -1 which decreased total open position to 81
On 21 Mar HINDPETRO was trading at 356.95. The strike last trading price was 0.6, which was -0.35 lower than the previous day. The implied volatity was 45.20, the open interest changed by 0 which decreased total open position to 79
On 20 Mar HINDPETRO was trading at 336.55. The strike last trading price was 1.05, which was -0.55 lower than the previous day. The implied volatity was 40.94, the open interest changed by 39 which increased total open position to 78
On 19 Mar HINDPETRO was trading at 328.00. The strike last trading price was 1.6, which was -1 lower than the previous day. The implied volatity was 40.00, the open interest changed by 0 which decreased total open position to 38
On 18 Mar HINDPETRO was trading at 324.00. The strike last trading price was 2.6, which was 0 lower than the previous day. The implied volatity was 43.26, the open interest changed by 2 which increased total open position to 37
On 17 Mar HINDPETRO was trading at 325.50. The strike last trading price was 2.6, which was 0.4 higher than the previous day. The implied volatity was 43.08, the open interest changed by 3 which increased total open position to 36
On 13 Mar HINDPETRO was trading at 323.70. The strike last trading price was 2.2, 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
On 12 Mar HINDPETRO was trading at 327.35. The strike last trading price was 2.2, 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
On 11 Mar HINDPETRO was trading at 329.70. The strike last trading price was 2.2, 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
On 10 Mar HINDPETRO was trading at 325.80. The strike last trading price was 2.2, 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
On 7 Mar HINDPETRO was trading at 332.45. The strike last trading price was 2.2, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 28 which increased total open position to 0
On 6 Mar HINDPETRO was trading at 339.15. The strike last trading price was 2.2, which was -0.65 lower than the previous day. The implied volatity was 42.69, the open interest changed by 28 which increased total open position to 33
On 5 Mar HINDPETRO was trading at 326.15. The strike last trading price was 2.85, which was -1.95 lower than the previous day. The implied volatity was 39.83, the open interest changed by 5 which increased total open position to 5
On 26 Feb HINDPETRO was trading at 310.00. The strike last trading price was 4.8, which was 0 lower than the previous day. The implied volatity was 8.39, the open interest changed by 0 which decreased total open position to 0
On 25 Feb HINDPETRO was trading at 309.85. The strike last trading price was 4.8, which was 0 lower than the previous day. The implied volatity was 8.39, the open interest changed by 0 which decreased total open position to 0
On 24 Feb HINDPETRO was trading at 319.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 10.13, the open interest changed by 0 which decreased total open position to 0
On 21 Feb HINDPETRO was trading at 323.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 10.61, the open interest changed by 0 which decreased total open position to 0
On 19 Feb HINDPETRO was trading at 324.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 10.68, the open interest changed by 0 which decreased total open position to 0
On 18 Feb HINDPETRO was trading at 319.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 9.94, the open interest changed by 0 which decreased total open position to 0
On 17 Feb HINDPETRO was trading at 318.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 9.54, the open interest changed by 0 which decreased total open position to 0
On 14 Feb HINDPETRO was trading at 312.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 8.30, the open interest changed by 0 which decreased total open position to 0
On 13 Feb HINDPETRO was trading at 320.15. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 9.71, the open interest changed by 0 which decreased total open position to 0
On 12 Feb HINDPETRO was trading at 323.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 10.33, the open interest changed by 0 which decreased total open position to 0
On 3 Feb HINDPETRO was trading at 324.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 10.03, the open interest changed by 0 which decreased total open position to 0
