HINDPETRO
Hindustan Petroleum Corp
Historical option data for HINDPETRO
25 Apr 2025 04:10 PM IST
| HINDPETRO 29MAY2025 320 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 25 Apr | 380.70 | 72.2 | 0 | 0.00 | 0 | 3 | 0 | |||
| 24 Apr | 390.45 | 72.2 | -4.05 | - | 3 | 0 | 5 | |||
| 23 Apr | 388.80 | 76.25 | 0 | 0.00 | 0 | 0 | 0 | |||
| 22 Apr | 398.45 | 76.25 | 0 | 0.00 | 0 | 2 | 0 | |||
| 21 Apr | 394.85 | 76.25 | 4.25 | - | 2 | 0 | 3 | |||
| 17 Apr | 387.70 | 72 | 0.3 | 37.74 | 2 | 1 | 2 | |||
| 16 Apr | 390.05 | 71.7 | 46.55 | - | 2 | 1 | 1 | |||
| 15 Apr | 379.10 | 25.15 | 0 | - | 0 | 0 | 0 | |||
| 11 Apr | 382.20 | 25.15 | 0 | - | 0 | 0 | 0 | |||
| 9 Apr | 379.30 | 25.15 | 0 | - | 0 | 0 | 0 | |||
| 8 Apr | 369.15 | 25.15 | 0 | - | 0 | 0 | 0 | |||
| 7 Apr | 352.80 | 25.15 | 0 | - | 0 | 0 | 0 | |||
| 4 Apr | 358.35 | 25.15 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 3 Apr | 362.45 | 25.15 | 0 | - | 0 | 0 | 0 | |||
| 2 Apr | 362.15 | 25.15 | 0 | - | 0 | 0 | 0 | |||
| 1 Apr | 361.70 | 25.15 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 359.55 | 25.15 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 351.90 | 25.15 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 361.45 | 25.15 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 361.90 | 25.15 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 356.95 | 25.15 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 336.55 | 25.15 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 328.00 | 25.15 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 324.00 | 25.15 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 325.50 | 25.15 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 323.70 | 25.15 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 327.35 | 25.15 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 329.70 | 25.15 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 325.80 | 25.15 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 332.45 | 25.15 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 339.15 | 25.15 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 326.15 | 25.15 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 315.20 | 25.15 | 0 | 2.18 | 0 | 0 | 0 | |||
| 3 Mar | 297.80 | 25.15 | 0 | 4.95 | 0 | 0 | 0 | |||
For Hindustan Petroleum Corp - strike price 320 expiring on 29MAY2025
Delta for 320 CE is 0.00
Historical price for 320 CE is as follows
On 25 Apr HINDPETRO was trading at 380.70. The strike last trading price was 72.2, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 24 Apr HINDPETRO was trading at 390.45. The strike last trading price was 72.2, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 23 Apr HINDPETRO was trading at 388.80. The strike last trading price was 76.25, 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 22 Apr HINDPETRO was trading at 398.45. The strike last trading price was 76.25, 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 21 Apr HINDPETRO was trading at 394.85. The strike last trading price was 76.25, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 17 Apr HINDPETRO was trading at 387.70. The strike last trading price was 72, which was 0.3 higher than the previous day. The implied volatity was 37.74, the open interest changed by 1 which increased total open position to 2
On 16 Apr HINDPETRO was trading at 390.05. The strike last trading price was 71.7, which was 46.55 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 15 Apr HINDPETRO was trading at 379.10. The strike last trading price was 25.15, 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 Apr HINDPETRO was trading at 382.20. The strike last trading price was 25.15, 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 9 Apr HINDPETRO was trading at 379.30. The strike last trading price was 25.15, 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 8 Apr HINDPETRO was trading at 369.15. The strike last trading price was 25.15, 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 Apr HINDPETRO was trading at 352.80. The strike last trading price was 25.15, 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 Apr HINDPETRO was trading at 358.35. The strike last trading price was 25.15, 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 Apr HINDPETRO was trading at 362.45. The strike last trading price was 25.15, 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 2 Apr HINDPETRO was trading at 362.15. The strike last trading price was 25.15, 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 1 Apr HINDPETRO was trading at 361.70. The strike last trading price was 25.15, 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 25.15, 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 25.15, 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 25.15, 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 25.15, 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 25.15, 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 25.15, 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 25.15, 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 25.15, 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 25.15, 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 25.15, 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 25.15, 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 25.15, 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 25.15, 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 25.15, 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 25.15, 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 25.15, 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 Mar HINDPETRO was trading at 315.20. The strike last trading price was 25.15, which was 0 lower than the previous day. The implied volatity was 2.18, the open interest changed by 0 which decreased total open position to 0
On 3 Mar HINDPETRO was trading at 297.80. The strike last trading price was 25.15, which was 0 lower than the previous day. The implied volatity was 4.95, the open interest changed by 0 which decreased total open position to 0
| HINDPETRO 29MAY2025 320 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.09
Vega: 0.18
Theta: -0.11
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 25 Apr | 380.70 | 2.25 | 0.85 | 45.94 | 152 | 39 | 177 |
| 24 Apr | 390.45 | 1.4 | -0.3 | 44.54 | 29 | 0 | 137 |
| 23 Apr | 388.80 | 1.7 | 0.2 | 45.46 | 29 | 8 | 137 |
| 22 Apr | 398.45 | 1.55 | -0.2 | 47.49 | 21 | 4 | 126 |
| 21 Apr | 394.85 | 1.75 | -0.15 | 47.14 | 14 | 3 | 122 |
| 17 Apr | 387.70 | 1.9 | 0.1 | 42.87 | 24 | 7 | 118 |
| 16 Apr | 390.05 | 1.8 | -0.85 | 42.76 | 37 | 2 | 111 |
| 15 Apr | 379.10 | 2.65 | -0.85 | 42.63 | 31 | 23 | 110 |
| 11 Apr | 382.20 | 3.5 | -1.35 | 45.26 | 64 | 35 | 87 |
| 9 Apr | 379.30 | 4.85 | -1.3 | 48.21 | 32 | 7 | 52 |
| 8 Apr | 369.15 | 6.15 | -5.15 | 47.28 | 70 | 16 | 44 |
| 7 Apr | 352.80 | 13.05 | 7.25 | 52.50 | 50 | 21 | 27 |
| 4 Apr | 358.35 | 5.8 | 1.3 | 39.98 | 4 | 0 | 6 |
| 3 Apr | 362.45 | 4.5 | -1.5 | 37.70 | 1 | 0 | 5 |
| 2 Apr | 362.15 | 6 | 0 | 41.09 | 1 | 0 | 4 |
| 1 Apr | 361.70 | 6 | 1 | 40.90 | 3 | 3 | 3 |
| 27 Mar | 359.55 | 5 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Mar | 351.90 | 5 | 0 | 0.00 | 0 | 1 | 0 |
| 25 Mar | 361.45 | 5 | -27.5 | 35.83 | 1 | 0 | 0 |
| 24 Mar | 361.90 | 32.5 | 0 | 9.24 | 0 | 0 | 0 |
| 21 Mar | 356.95 | 32.5 | 0 | 8.55 | 0 | 0 | 0 |
| 20 Mar | 336.55 | 32.5 | 0 | 5.18 | 0 | 0 | 0 |
| 19 Mar | 328.00 | 32.5 | 0 | 3.06 | 0 | 0 | 0 |
| 18 Mar | 324.00 | 32.5 | 0 | 1.91 | 0 | 0 | 0 |
| 17 Mar | 325.50 | 32.5 | 0 | 2.54 | 0 | 0 | 0 |
| 13 Mar | 323.70 | 32.5 | 0 | 2.09 | 0 | 0 | 0 |
| 12 Mar | 327.35 | 32.5 | 0 | 5.30 | 0 | 0 | 0 |
| 11 Mar | 329.70 | 32.5 | 0 | 3.32 | 0 | 0 | 0 |
| 10 Mar | 325.80 | 32.5 | 0 | 2.63 | 0 | 0 | 0 |
| 7 Mar | 332.45 | 32.5 | 0 | 4.31 | 0 | 0 | 0 |
| 6 Mar | 339.15 | 32.5 | 0 | 5.12 | 0 | 0 | 0 |
| 5 Mar | 326.15 | 0 | 0 | 2.77 | 0 | 0 | 0 |
| 4 Mar | 315.20 | 0 | 0 | 0.56 | 0 | 0 | 0 |
| 3 Mar | 297.80 | 0 | 0 | - | 0 | 0 | 0 |
For Hindustan Petroleum Corp - strike price 320 expiring on 29MAY2025
Delta for 320 PE is -0.09
Historical price for 320 PE is as follows
On 25 Apr HINDPETRO was trading at 380.70. The strike last trading price was 2.25, which was 0.85 higher than the previous day. The implied volatity was 45.94, the open interest changed by 39 which increased total open position to 177
On 24 Apr HINDPETRO was trading at 390.45. The strike last trading price was 1.4, which was -0.3 lower than the previous day. The implied volatity was 44.54, the open interest changed by 0 which decreased total open position to 137
On 23 Apr HINDPETRO was trading at 388.80. The strike last trading price was 1.7, which was 0.2 higher than the previous day. The implied volatity was 45.46, the open interest changed by 8 which increased total open position to 137
On 22 Apr HINDPETRO was trading at 398.45. The strike last trading price was 1.55, which was -0.2 lower than the previous day. The implied volatity was 47.49, the open interest changed by 4 which increased total open position to 126
On 21 Apr HINDPETRO was trading at 394.85. The strike last trading price was 1.75, which was -0.15 lower than the previous day. The implied volatity was 47.14, the open interest changed by 3 which increased total open position to 122
On 17 Apr HINDPETRO was trading at 387.70. The strike last trading price was 1.9, which was 0.1 higher than the previous day. The implied volatity was 42.87, the open interest changed by 7 which increased total open position to 118
On 16 Apr HINDPETRO was trading at 390.05. The strike last trading price was 1.8, which was -0.85 lower than the previous day. The implied volatity was 42.76, the open interest changed by 2 which increased total open position to 111
On 15 Apr HINDPETRO was trading at 379.10. The strike last trading price was 2.65, which was -0.85 lower than the previous day. The implied volatity was 42.63, the open interest changed by 23 which increased total open position to 110
On 11 Apr HINDPETRO was trading at 382.20. The strike last trading price was 3.5, which was -1.35 lower than the previous day. The implied volatity was 45.26, the open interest changed by 35 which increased total open position to 87
On 9 Apr HINDPETRO was trading at 379.30. The strike last trading price was 4.85, which was -1.3 lower than the previous day. The implied volatity was 48.21, the open interest changed by 7 which increased total open position to 52
On 8 Apr HINDPETRO was trading at 369.15. The strike last trading price was 6.15, which was -5.15 lower than the previous day. The implied volatity was 47.28, the open interest changed by 16 which increased total open position to 44
On 7 Apr HINDPETRO was trading at 352.80. The strike last trading price was 13.05, which was 7.25 higher than the previous day. The implied volatity was 52.50, the open interest changed by 21 which increased total open position to 27
On 4 Apr HINDPETRO was trading at 358.35. The strike last trading price was 5.8, which was 1.3 higher than the previous day. The implied volatity was 39.98, the open interest changed by 0 which decreased total open position to 6
On 3 Apr HINDPETRO was trading at 362.45. The strike last trading price was 4.5, which was -1.5 lower than the previous day. The implied volatity was 37.70, the open interest changed by 0 which decreased total open position to 5
On 2 Apr HINDPETRO was trading at 362.15. The strike last trading price was 6, which was 0 lower than the previous day. The implied volatity was 41.09, the open interest changed by 0 which decreased total open position to 4
On 1 Apr HINDPETRO was trading at 361.70. The strike last trading price was 6, which was 1 higher than the previous day. The implied volatity was 40.90, the open interest changed by 3 which increased total open position to 3
On 27 Mar HINDPETRO was trading at 359.55. The strike last trading price was 5, 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 5, 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 5, which was -27.5 lower than the previous day. The implied volatity was 35.83, 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 32.5, which was 0 lower than the previous day. The implied volatity was 9.24, 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 32.5, which was 0 lower than the previous day. The implied volatity was 8.55, 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 32.5, which was 0 lower than the previous day. The implied volatity was 5.18, 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 32.5, which was 0 lower than the previous day. The implied volatity was 3.06, 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 32.5, which was 0 lower than the previous day. The implied volatity was 1.91, 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 32.5, which was 0 lower than the previous day. The implied volatity was 2.54, 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 32.5, which was 0 lower than the previous day. The implied volatity was 2.09, 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 32.5, which was 0 lower than the previous day. The implied volatity was 5.30, 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 32.5, which was 0 lower than the previous day. The implied volatity was 3.32, 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 32.5, which was 0 lower than the previous day. The implied volatity was 2.63, 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 32.5, 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 6 Mar HINDPETRO was trading at 339.15. The strike last trading price was 32.5, which was 0 lower than the previous day. The implied volatity was 5.12, 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 0, which was 0 lower than the previous day. The implied volatity was 2.77, 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 0, which was 0 lower than the previous day. The implied volatity was 0.56, the open interest changed by 0 which decreased total open position to 0
On 3 Mar HINDPETRO was trading at 297.80. 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
