HINDPETRO
Hindustan Petroleum Corp
Historical option data for HINDPETRO
11 Apr 2025 04:10 PM IST
| HINDPETRO 24APR2025 290 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 382.20 | 73.05 | 0 | 0.00 | 0 | 0 | 0 | |||
| 9 Apr | 379.30 | 73.05 | 0 | 0.00 | 0 | 0 | 0 | |||
| 8 Apr | 369.15 | 73.05 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Apr | 352.80 | 73.05 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Apr | 358.35 | 73.05 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Apr | 362.45 | 73.05 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 362.15 | 73.05 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Apr | 361.70 | 73.05 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Mar | 360.35 | 73.05 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 359.55 | 73.05 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 351.90 | 73.05 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 361.45 | 73.05 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 361.90 | 73.05 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 356.95 | 73.05 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 336.55 | 73.05 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 328.00 | 73.05 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 324.00 | 73.05 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 325.50 | 73.05 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 323.70 | 73.05 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 327.35 | 73.05 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 329.70 | 73.05 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 325.80 | 73.05 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 7 Mar | 332.45 | 73.05 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 339.15 | 73.05 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 326.15 | 73.05 | 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 | |||
| 20 Feb | 331.70 | 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 | |||
| 11 Feb | 330.00 | 0 | 0 | - | 0 | 0 | 0 | |||
| 10 Feb | 338.30 | 0 | 0 | - | 0 | 0 | 0 | |||
| 4 Feb | 333.70 | 0 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 324.90 | 0 | 0 | - | 0 | 0 | 0 | |||
For Hindustan Petroleum Corp - strike price 290 expiring on 24APR2025
Delta for 290 CE is 0.00
Historical price for 290 CE is as follows
On 11 Apr HINDPETRO was trading at 382.20. The strike last trading price was 73.05, 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 73.05, 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 73.05, 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 73.05, 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 73.05, 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 73.05, 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 73.05, 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 73.05, 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 73.05, 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 73.05, 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 73.05, 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 73.05, 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 73.05, 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 73.05, 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 73.05, 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 73.05, 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 73.05, 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 73.05, 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 73.05, 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 73.05, 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 73.05, 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 73.05, 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 73.05, 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 73.05, 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 73.05, 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 20 Feb HINDPETRO was trading at 331.70. 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 11 Feb HINDPETRO was trading at 330.00. 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 10 Feb HINDPETRO was trading at 338.30. 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 4 Feb HINDPETRO was trading at 333.70. 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 290 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 382.20 | 0.4 | -0.2 | - | 1 | 0 | 32 |
| 9 Apr | 379.30 | 0.65 | -0.15 | - | 35 | -4 | 35 |
| 8 Apr | 369.15 | 0.8 | -2.35 | - | 85 | -5 | 51 |
| 7 Apr | 352.80 | 2.9 | 2.35 | - | 359 | 29 | 60 |
| 4 Apr | 358.35 | 0.55 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Apr | 362.45 | 0.55 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Apr | 362.15 | 0.55 | 0 | 0.00 | 0 | 2 | 0 |
| 1 Apr | 361.70 | 0.55 | 0 | 49.77 | 30 | 2 | 31 |
| 28 Mar | 360.35 | 0.55 | -0.1 | 46.07 | 19 | 7 | 29 |
| 27 Mar | 359.55 | 0.65 | -0.1 | 46.57 | 8 | 2 | 22 |
| 26 Mar | 351.90 | 0.75 | -0.1 | 42.56 | 1 | 0 | 20 |
| 25 Mar | 361.45 | 0.85 | 0.1 | 47.27 | 1 | 0 | 21 |
| 24 Mar | 361.90 | 0.75 | -0.2 | 45.36 | 4 | -1 | 20 |
| 21 Mar | 356.95 | 0.95 | -0.4 | 43.56 | 33 | -13 | 21 |
| 20 Mar | 336.55 | 1.4 | -1.1 | 37.46 | 3 | 0 | 34 |
| 19 Mar | 328.00 | 2.5 | -1.1 | 38.32 | 1 | 0 | 34 |
| 18 Mar | 324.00 | 3.6 | -0.4 | 40.26 | 6 | -1 | 33 |
| 17 Mar | 325.50 | 4 | -0.05 | 41.93 | 1 | 0 | 35 |
| 13 Mar | 323.70 | 4.05 | 0.35 | 39.60 | 1 | 0 | 35 |
| 12 Mar | 327.35 | 3.7 | -0.45 | 39.45 | 15 | 5 | 35 |
| 11 Mar | 329.70 | 4.15 | -0.35 | 42.81 | 18 | 2 | 27 |
| 10 Mar | 325.80 | 4.5 | 0.6 | 41.18 | 14 | 7 | 24 |
| 7 Mar | 332.45 | 3.9 | -0.45 | 41.70 | 3 | 0 | 17 |
| 6 Mar | 339.15 | 4.35 | 0 | 0.00 | 0 | 16 | 0 |
| 5 Mar | 326.15 | 4.35 | -8.6 | 39.08 | 20 | 16 | 17 |
| 26 Feb | 310.00 | 6.6 | 0 | 6.08 | 0 | 0 | 0 |
| 25 Feb | 309.85 | 6.6 | 0 | 6.08 | 0 | 0 | 0 |
| 24 Feb | 319.30 | 0 | 0 | 8.02 | 0 | 0 | 0 |
| 21 Feb | 323.00 | 0 | 0 | 8.59 | 0 | 0 | 0 |
| 20 Feb | 331.70 | 0 | 0 | 10.06 | 0 | 0 | 0 |
| 19 Feb | 324.60 | 0 | 0 | 8.70 | 0 | 0 | 0 |
| 18 Feb | 319.95 | 0 | 0 | 7.91 | 0 | 0 | 0 |
| 17 Feb | 318.10 | 0 | 0 | 7.50 | 0 | 0 | 0 |
| 14 Feb | 312.35 | 0 | 0 | 6.20 | 0 | 0 | 0 |
| 13 Feb | 320.15 | 0 | 0 | 7.74 | 0 | 0 | 0 |
| 12 Feb | 323.95 | 0 | 0 | 8.43 | 0 | 0 | 0 |
| 11 Feb | 330.00 | 0 | 0 | 9.46 | 0 | 0 | 0 |
| 10 Feb | 338.30 | 0 | 0 | 10.76 | 0 | 0 | 0 |
| 4 Feb | 333.70 | 0 | 0 | 9.71 | 0 | 0 | 0 |
| 3 Feb | 324.90 | 0 | 0 | 8.22 | 0 | 0 | 0 |
For Hindustan Petroleum Corp - strike price 290 expiring on 24APR2025
Delta for 290 PE is -
Historical price for 290 PE is as follows
On 11 Apr HINDPETRO was trading at 382.20. The strike last trading price was 0.4, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 9 Apr HINDPETRO was trading at 379.30. The strike last trading price was 0.65, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 35
On 8 Apr HINDPETRO was trading at 369.15. The strike last trading price was 0.8, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 51
On 7 Apr HINDPETRO was trading at 352.80. The strike last trading price was 2.9, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 29 which increased total open position to 60
On 4 Apr HINDPETRO was trading at 358.35. The strike last trading price was 0.55, 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 0.55, 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 0.55, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 1 Apr HINDPETRO was trading at 361.70. The strike last trading price was 0.55, which was 0 lower than the previous day. The implied volatity was 49.77, the open interest changed by 2 which increased total open position to 31
On 28 Mar HINDPETRO was trading at 360.35. The strike last trading price was 0.55, which was -0.1 lower than the previous day. The implied volatity was 46.07, the open interest changed by 7 which increased total open position to 29
On 27 Mar HINDPETRO was trading at 359.55. The strike last trading price was 0.65, which was -0.1 lower than the previous day. The implied volatity was 46.57, the open interest changed by 2 which increased total open position to 22
On 26 Mar HINDPETRO was trading at 351.90. The strike last trading price was 0.75, which was -0.1 lower than the previous day. The implied volatity was 42.56, the open interest changed by 0 which decreased total open position to 20
On 25 Mar HINDPETRO was trading at 361.45. The strike last trading price was 0.85, which was 0.1 higher than the previous day. The implied volatity was 47.27, the open interest changed by 0 which decreased total open position to 21
On 24 Mar HINDPETRO was trading at 361.90. The strike last trading price was 0.75, which was -0.2 lower than the previous day. The implied volatity was 45.36, the open interest changed by -1 which decreased total open position to 20
On 21 Mar HINDPETRO was trading at 356.95. The strike last trading price was 0.95, which was -0.4 lower than the previous day. The implied volatity was 43.56, the open interest changed by -13 which decreased total open position to 21
On 20 Mar HINDPETRO was trading at 336.55. The strike last trading price was 1.4, which was -1.1 lower than the previous day. The implied volatity was 37.46, the open interest changed by 0 which decreased total open position to 34
On 19 Mar HINDPETRO was trading at 328.00. The strike last trading price was 2.5, which was -1.1 lower than the previous day. The implied volatity was 38.32, the open interest changed by 0 which decreased total open position to 34
On 18 Mar HINDPETRO was trading at 324.00. The strike last trading price was 3.6, which was -0.4 lower than the previous day. The implied volatity was 40.26, the open interest changed by -1 which decreased total open position to 33
On 17 Mar HINDPETRO was trading at 325.50. The strike last trading price was 4, which was -0.05 lower than the previous day. The implied volatity was 41.93, the open interest changed by 0 which decreased total open position to 35
On 13 Mar HINDPETRO was trading at 323.70. The strike last trading price was 4.05, which was 0.35 higher than the previous day. The implied volatity was 39.60, the open interest changed by 0 which decreased total open position to 35
On 12 Mar HINDPETRO was trading at 327.35. The strike last trading price was 3.7, which was -0.45 lower than the previous day. The implied volatity was 39.45, the open interest changed by 5 which increased total open position to 35
On 11 Mar HINDPETRO was trading at 329.70. The strike last trading price was 4.15, which was -0.35 lower than the previous day. The implied volatity was 42.81, the open interest changed by 2 which increased total open position to 27
On 10 Mar HINDPETRO was trading at 325.80. The strike last trading price was 4.5, which was 0.6 higher than the previous day. The implied volatity was 41.18, the open interest changed by 7 which increased total open position to 24
On 7 Mar HINDPETRO was trading at 332.45. The strike last trading price was 3.9, which was -0.45 lower than the previous day. The implied volatity was 41.70, the open interest changed by 0 which decreased total open position to 17
On 6 Mar HINDPETRO was trading at 339.15. The strike last trading price was 4.35, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 16 which increased total open position to 0
On 5 Mar HINDPETRO was trading at 326.15. The strike last trading price was 4.35, which was -8.6 lower than the previous day. The implied volatity was 39.08, the open interest changed by 16 which increased total open position to 17
On 26 Feb HINDPETRO was trading at 310.00. The strike last trading price was 6.6, which was 0 lower than the previous day. The implied volatity was 6.08, 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 6.6, which was 0 lower than the previous day. The implied volatity was 6.08, 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 8.02, 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 8.59, the open interest changed by 0 which decreased total open position to 0
On 20 Feb HINDPETRO was trading at 331.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 10.06, 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 8.70, 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 7.91, 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 7.50, 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 6.20, 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 7.74, 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 8.43, the open interest changed by 0 which decreased total open position to 0
On 11 Feb HINDPETRO was trading at 330.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 9.46, the open interest changed by 0 which decreased total open position to 0
On 10 Feb HINDPETRO was trading at 338.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 10.76, the open interest changed by 0 which decreased total open position to 0
On 4 Feb HINDPETRO was trading at 333.70. 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 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 8.22, the open interest changed by 0 which decreased total open position to 0
