HINDPETRO
Hindustan Petroleum Corp
Historical option data for HINDPETRO
17 Apr 2025 04:10 PM IST
| HINDPETRO 24APR2025 315 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 17 Apr | 387.70 | 44 | 0 | 0.00 | 0 | 0 | 0 | |||
| 16 Apr | 390.05 | 44 | 0 | 0.00 | 0 | 0 | 0 | |||
| 15 Apr | 379.10 | 44 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Apr | 382.20 | 44 | 0 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 9 Apr | 379.30 | 44 | 0 | 0.00 | 0 | 0 | 0 | |||
| 8 Apr | 369.15 | 44 | 0 | 0.00 | 0 | 2 | 0 | |||
| 7 Apr | 352.80 | 44 | -2 | 80.00 | 6 | 1 | 3 | |||
| 4 Apr | 358.35 | 46 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Apr | 362.45 | 46 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 362.15 | 46 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Apr | 361.70 | 46 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Mar | 360.35 | 46 | 0 | 0.00 | 0 | 0 | 0 | |||
| 27 Mar | 359.55 | 46 | 0 | 0.00 | 0 | 0 | 0 | |||
| 26 Mar | 351.90 | 46 | 0 | 0.00 | 0 | 1 | 0 | |||
| 25 Mar | 361.45 | 46 | 22.25 | - | 1 | 0 | 1 | |||
| 24 Mar | 361.90 | 23.75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 Mar | 356.95 | 23.75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 20 Mar | 336.55 | 23.75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 19 Mar | 328.00 | 23.75 | 1.75 | 34.00 | 1 | 0 | 1 | |||
| 18 Mar | 324.00 | 22 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Mar | 325.50 | 22 | -4.55 | 34.04 | 1 | 0 | 1 | |||
| 13 Mar | 323.70 | 26.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Mar | 327.35 | 26.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Mar | 329.70 | 26.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Mar | 325.80 | 26.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Mar | 332.45 | 26.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 Mar | 339.15 | 26.55 | 0 | 0.00 | 0 | 1 | 0 | |||
| 5 Mar | 326.15 | 26.55 | 6.35 | 37.62 | 1 | 0 | 0 | |||
| 4 Mar | 315.20 | 20.2 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 293.75 | 20.2 | 0 | 3.90 | 0 | 0 | 0 | |||
For Hindustan Petroleum Corp - strike price 315 expiring on 24APR2025
Delta for 315 CE is 0.00
Historical price for 315 CE is as follows
On 17 Apr HINDPETRO was trading at 387.70. The strike last trading price was 44, 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 16 Apr HINDPETRO was trading at 390.05. The strike last trading price was 44, 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 15 Apr HINDPETRO was trading at 379.10. The strike last trading price was 44, 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 44, 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 44, 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 44, 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 7 Apr HINDPETRO was trading at 352.80. The strike last trading price was 44, which was -2 lower than the previous day. The implied volatity was 80.00, the open interest changed by 1 which increased total open position to 3
On 4 Apr HINDPETRO was trading at 358.35. The strike last trading price was 46, 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 46, 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 46, 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 46, 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 46, 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 27 Mar HINDPETRO was trading at 359.55. The strike last trading price was 46, 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 26 Mar HINDPETRO was trading at 351.90. The strike last trading price was 46, 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 25 Mar HINDPETRO was trading at 361.45. The strike last trading price was 46, which was 22.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 24 Mar HINDPETRO was trading at 361.90. The strike last trading price was 23.75, 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 21 Mar HINDPETRO was trading at 356.95. The strike last trading price was 23.75, 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 20 Mar HINDPETRO was trading at 336.55. The strike last trading price was 23.75, 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 19 Mar HINDPETRO was trading at 328.00. The strike last trading price was 23.75, which was 1.75 higher than the previous day. The implied volatity was 34.00, the open interest changed by 0 which decreased total open position to 1
On 18 Mar HINDPETRO was trading at 324.00. The strike last trading price was 22, 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 17 Mar HINDPETRO was trading at 325.50. The strike last trading price was 22, which was -4.55 lower than the previous day. The implied volatity was 34.04, the open interest changed by 0 which decreased total open position to 1
On 13 Mar HINDPETRO was trading at 323.70. The strike last trading price was 26.55, 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 12 Mar HINDPETRO was trading at 327.35. The strike last trading price was 26.55, 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 11 Mar HINDPETRO was trading at 329.70. The strike last trading price was 26.55, 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 10 Mar HINDPETRO was trading at 325.80. The strike last trading price was 26.55, 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 7 Mar HINDPETRO was trading at 332.45. The strike last trading price was 26.55, 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 6 Mar HINDPETRO was trading at 339.15. The strike last trading price was 26.55, 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 5 Mar HINDPETRO was trading at 326.15. The strike last trading price was 26.55, which was 6.35 higher than the previous day. The implied volatity was 37.62, the open interest changed by 0 which decreased total open position to 0
On 4 Mar HINDPETRO was trading at 315.20. The strike last trading price was 20.2, 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 28 Feb HINDPETRO was trading at 293.75. The strike last trading price was 20.2, which was 0 lower than the previous day. The implied volatity was 3.90, the open interest changed by 0 which decreased total open position to 0
| HINDPETRO 24APR2025 315 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 17 Apr | 387.70 | 0.15 | -0.05 | - | 5 | -2 | 117 |
| 16 Apr | 390.05 | 0.2 | -0.15 | - | 7 | -5 | 120 |
| 15 Apr | 379.10 | 0.35 | -0.25 | - | 41 | 17 | 124 |
| 11 Apr | 382.20 | 0.6 | -0.75 | 58.78 | 61 | 24 | 107 |
| 9 Apr | 379.30 | 1.35 | -0.65 | 63.23 | 92 | -2 | 87 |
| 8 Apr | 369.15 | 1.95 | -3.75 | 60.12 | 186 | -1 | 90 |
| 7 Apr | 352.80 | 6.6 | 5.05 | 67.13 | 477 | 45 | 106 |
| 4 Apr | 358.35 | 1.4 | 0.15 | 43.44 | 79 | -7 | 61 |
| 3 Apr | 362.45 | 1.25 | -0.05 | 43.51 | 31 | 3 | 67 |
| 2 Apr | 362.15 | 1.3 | -0.25 | 42.12 | 30 | 6 | 61 |
| 1 Apr | 361.70 | 1.55 | -0.1 | 43.19 | 37 | 10 | 55 |
| 28 Mar | 360.35 | 1.65 | -0.05 | 40.68 | 77 | 25 | 45 |
| 27 Mar | 359.55 | 1.7 | -0.6 | 40.09 | 4 | 1 | 21 |
| 26 Mar | 351.90 | 2.3 | -0.05 | 37.37 | 10 | 0 | 12 |
| 25 Mar | 361.45 | 2.35 | 0.25 | 42.26 | 42 | 2 | 11 |
| 24 Mar | 361.90 | 2.1 | -4.85 | 40.63 | 57 | 11 | 13 |
| 21 Mar | 356.95 | 6.95 | 0 | 0.00 | 0 | 2 | 0 |
| 20 Mar | 336.55 | 6.95 | -17.8 | 41.17 | 3 | 2 | 2 |
| 19 Mar | 328.00 | 24.75 | 0 | 5.02 | 0 | 0 | 0 |
| 18 Mar | 324.00 | 24.75 | 0 | 3.77 | 0 | 0 | 0 |
| 17 Mar | 325.50 | 24.75 | 0 | 3.90 | 0 | 0 | 0 |
| 13 Mar | 323.70 | 24.75 | 0 | 3.51 | 0 | 0 | 0 |
| 12 Mar | 327.35 | 24.75 | 0 | 4.17 | 0 | 0 | 0 |
| 11 Mar | 329.70 | 24.75 | 0 | 5.06 | 0 | 0 | 0 |
| 10 Mar | 325.80 | 24.75 | 0 | 4.07 | 0 | 0 | 0 |
| 7 Mar | 332.45 | 24.75 | 0 | 5.60 | 0 | 0 | 0 |
| 6 Mar | 339.15 | 24.75 | 0 | 6.72 | 0 | 0 | 0 |
| 5 Mar | 326.15 | 24.75 | 0 | 4.31 | 0 | 0 | 0 |
| 4 Mar | 315.20 | 24.75 | 0 | 1.28 | 0 | 0 | 0 |
| 28 Feb | 293.75 | 24.75 | 0 | - | 0 | 0 | 0 |
For Hindustan Petroleum Corp - strike price 315 expiring on 24APR2025
Delta for 315 PE is -
Historical price for 315 PE is as follows
On 17 Apr HINDPETRO was trading at 387.70. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 117
On 16 Apr HINDPETRO was trading at 390.05. The strike last trading price was 0.2, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 120
On 15 Apr HINDPETRO was trading at 379.10. The strike last trading price was 0.35, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 124
On 11 Apr HINDPETRO was trading at 382.20. The strike last trading price was 0.6, which was -0.75 lower than the previous day. The implied volatity was 58.78, the open interest changed by 24 which increased total open position to 107
On 9 Apr HINDPETRO was trading at 379.30. The strike last trading price was 1.35, which was -0.65 lower than the previous day. The implied volatity was 63.23, the open interest changed by -2 which decreased total open position to 87
On 8 Apr HINDPETRO was trading at 369.15. The strike last trading price was 1.95, which was -3.75 lower than the previous day. The implied volatity was 60.12, the open interest changed by -1 which decreased total open position to 90
On 7 Apr HINDPETRO was trading at 352.80. The strike last trading price was 6.6, which was 5.05 higher than the previous day. The implied volatity was 67.13, the open interest changed by 45 which increased total open position to 106
On 4 Apr HINDPETRO was trading at 358.35. The strike last trading price was 1.4, which was 0.15 higher than the previous day. The implied volatity was 43.44, the open interest changed by -7 which decreased total open position to 61
On 3 Apr HINDPETRO was trading at 362.45. The strike last trading price was 1.25, which was -0.05 lower than the previous day. The implied volatity was 43.51, the open interest changed by 3 which increased total open position to 67
On 2 Apr HINDPETRO was trading at 362.15. The strike last trading price was 1.3, which was -0.25 lower than the previous day. The implied volatity was 42.12, the open interest changed by 6 which increased total open position to 61
On 1 Apr HINDPETRO was trading at 361.70. The strike last trading price was 1.55, which was -0.1 lower than the previous day. The implied volatity was 43.19, the open interest changed by 10 which increased total open position to 55
On 28 Mar HINDPETRO was trading at 360.35. The strike last trading price was 1.65, which was -0.05 lower than the previous day. The implied volatity was 40.68, the open interest changed by 25 which increased total open position to 45
On 27 Mar HINDPETRO was trading at 359.55. The strike last trading price was 1.7, which was -0.6 lower than the previous day. The implied volatity was 40.09, the open interest changed by 1 which increased total open position to 21
On 26 Mar HINDPETRO was trading at 351.90. The strike last trading price was 2.3, which was -0.05 lower than the previous day. The implied volatity was 37.37, the open interest changed by 0 which decreased total open position to 12
On 25 Mar HINDPETRO was trading at 361.45. The strike last trading price was 2.35, which was 0.25 higher than the previous day. The implied volatity was 42.26, the open interest changed by 2 which increased total open position to 11
On 24 Mar HINDPETRO was trading at 361.90. The strike last trading price was 2.1, which was -4.85 lower than the previous day. The implied volatity was 40.63, the open interest changed by 11 which increased total open position to 13
On 21 Mar HINDPETRO was trading at 356.95. The strike last trading price was 6.95, 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 20 Mar HINDPETRO was trading at 336.55. The strike last trading price was 6.95, which was -17.8 lower than the previous day. The implied volatity was 41.17, the open interest changed by 2 which increased total open position to 2
On 19 Mar HINDPETRO was trading at 328.00. The strike last trading price was 24.75, which was 0 lower than the previous day. The implied volatity was 5.02, 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 24.75, which was 0 lower than the previous day. The implied volatity was 3.77, 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 24.75, which was 0 lower than the previous day. The implied volatity was 3.90, 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 24.75, which was 0 lower than the previous day. The implied volatity was 3.51, 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 24.75, which was 0 lower than the previous day. The implied volatity was 4.17, 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 24.75, which was 0 lower than the previous day. The implied volatity was 5.06, 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 24.75, which was 0 lower than the previous day. The implied volatity was 4.07, 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 24.75, which was 0 lower than the previous day. The implied volatity was 5.60, 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 24.75, which was 0 lower than the previous day. The implied volatity was 6.72, 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 24.75, which was 0 lower than the previous day. The implied volatity was 4.31, the open interest changed by 0 which decreased total open position to 0
On 4 Mar HINDPETRO was trading at 315.20. The strike last trading price was 24.75, which was 0 lower than the previous day. The implied volatity was 1.28, the open interest changed by 0 which decreased total open position to 0
On 28 Feb HINDPETRO was trading at 293.75. The strike last trading price was 24.75, 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
