HINDPETRO
Hindustan Petroleum Corp
Historical option data for HINDPETRO
20 Dec 2024 04:10 PM IST
| HINDPETRO 26DEC2024 340 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 399.50 | 49 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Dec | 407.40 | 49 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 398.05 | 49 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 407.10 | 49 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 407.10 | 49 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 415.05 | 49 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 411.70 | 49 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 410.10 | 49 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 404.90 | 49 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 399.70 | 49 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 399.20 | 49 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 391.80 | 49 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 387.65 | 49 | 0.00 | 0.00 | 0 | -6 | 0 | |||
| 3 Dec | 384.55 | 49 | 2.50 | 44.94 | 18 | -6 | 12 | |||
| 2 Dec | 380.95 | 46.5 | -1.50 | 40.89 | 3 | 0 | 19 | |||
| 29 Nov | 383.10 | 48 | 3.50 | 31.05 | 2 | 1 | 20 | |||
| 28 Nov | 380.00 | 44.5 | -2.50 | 25.83 | 16 | 7 | 14 | |||
| 27 Nov | 380.15 | 47 | -48.85 | 44.30 | 9 | 8 | 8 | |||
|
|
||||||||||
| 26 Nov | 379.60 | 95.85 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 376.85 | 95.85 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 360.70 | 95.85 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 360.10 | 95.85 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 362.15 | 95.85 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 362.15 | 95.85 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 367.30 | 95.85 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 372.40 | 95.85 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 371.40 | 95.85 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 380.95 | 95.85 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 383.05 | 95.85 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 391.60 | 95.85 | - | 0 | 0 | 0 | ||||
For Hindustan Petroleum Corp - strike price 340 expiring on 26DEC2024
Delta for 340 CE is 0.00
Historical price for 340 CE is as follows
On 20 Dec HINDPETRO was trading at 399.50. The strike last trading price was 49, which was 0.00 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 Dec HINDPETRO was trading at 407.40. The strike last trading price was 49, which was 0.00 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 18 Dec HINDPETRO was trading at 398.05. The strike last trading price was 49, which was 0.00 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 Dec HINDPETRO was trading at 407.10. The strike last trading price was 49, which was 0.00 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 Dec HINDPETRO was trading at 407.10. The strike last trading price was 49, which was 0.00 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 13 Dec HINDPETRO was trading at 415.05. The strike last trading price was 49, which was 0.00 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 Dec HINDPETRO was trading at 411.70. The strike last trading price was 49, which was 0.00 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 Dec HINDPETRO was trading at 410.10. The strike last trading price was 49, which was 0.00 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 Dec HINDPETRO was trading at 404.90. The strike last trading price was 49, which was 0.00 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 Dec HINDPETRO was trading at 399.70. The strike last trading price was 49, which was 0.00 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 Dec HINDPETRO was trading at 399.20. The strike last trading price was 49, which was 0.00 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 5 Dec HINDPETRO was trading at 391.80. The strike last trading price was 49, which was 0.00 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 Dec HINDPETRO was trading at 387.65. The strike last trading price was 49, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -6 which decreased total open position to 0
On 3 Dec HINDPETRO was trading at 384.55. The strike last trading price was 49, which was 2.50 higher than the previous day. The implied volatity was 44.94, the open interest changed by -6 which decreased total open position to 12
On 2 Dec HINDPETRO was trading at 380.95. The strike last trading price was 46.5, which was -1.50 lower than the previous day. The implied volatity was 40.89, the open interest changed by 0 which decreased total open position to 19
On 29 Nov HINDPETRO was trading at 383.10. The strike last trading price was 48, which was 3.50 higher than the previous day. The implied volatity was 31.05, the open interest changed by 1 which increased total open position to 20
On 28 Nov HINDPETRO was trading at 380.00. The strike last trading price was 44.5, which was -2.50 lower than the previous day. The implied volatity was 25.83, the open interest changed by 7 which increased total open position to 14
On 27 Nov HINDPETRO was trading at 380.15. The strike last trading price was 47, which was -48.85 lower than the previous day. The implied volatity was 44.30, the open interest changed by 8 which increased total open position to 8
On 26 Nov HINDPETRO was trading at 379.60. The strike last trading price was 95.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Nov HINDPETRO was trading at 376.85. The strike last trading price was 95.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Nov HINDPETRO was trading at 360.70. The strike last trading price was 95.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Nov HINDPETRO was trading at 360.10. The strike last trading price was 95.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Nov HINDPETRO was trading at 362.15. The strike last trading price was 95.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Nov HINDPETRO was trading at 362.15. The strike last trading price was 95.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Nov HINDPETRO was trading at 367.30. The strike last trading price was 95.85, which was 0.00 lower 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 372.40. The strike last trading price was 95.85, which was 0.00 lower 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 371.40. The strike last trading price was 95.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Nov HINDPETRO was trading at 380.95. The strike last trading price was 95.85, which was 0.00 lower 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 383.05. The strike last trading price was 95.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Nov HINDPETRO was trading at 391.60. The strike last trading price was 95.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| HINDPETRO 26DEC2024 340 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 399.50 | 0.15 | -0.05 | - | 10 | -2 | 180 |
| 19 Dec | 407.40 | 0.2 | -0.20 | - | 14 | 2 | 185 |
| 18 Dec | 398.05 | 0.4 | 0.25 | 58.49 | 11 | -3 | 181 |
| 17 Dec | 407.10 | 0.15 | -0.10 | 52.43 | 5 | -3 | 185 |
| 16 Dec | 407.10 | 0.25 | 0.05 | 54.20 | 20 | 2 | 188 |
| 13 Dec | 415.05 | 0.2 | -0.10 | 49.82 | 28 | -16 | 186 |
| 12 Dec | 411.70 | 0.3 | 0.00 | 49.71 | 1 | 0 | 203 |
| 11 Dec | 410.10 | 0.3 | -0.05 | 46.88 | 6 | -3 | 204 |
| 10 Dec | 404.90 | 0.35 | -0.10 | 44.04 | 3 | -1 | 208 |
| 9 Dec | 399.70 | 0.45 | -0.10 | 42.22 | 95 | 6 | 210 |
| 6 Dec | 399.20 | 0.55 | -0.30 | 39.86 | 185 | 25 | 196 |
| 5 Dec | 391.80 | 0.85 | -0.25 | 39.19 | 149 | -7 | 174 |
| 4 Dec | 387.65 | 1.1 | -0.20 | 38.27 | 172 | -4 | 186 |
| 3 Dec | 384.55 | 1.3 | -0.55 | 37.27 | 217 | -36 | 192 |
| 2 Dec | 380.95 | 1.85 | -0.15 | 38.79 | 249 | 48 | 228 |
| 29 Nov | 383.10 | 2 | -0.90 | 39.02 | 404 | 41 | 180 |
| 28 Nov | 380.00 | 2.9 | -0.10 | 40.99 | 190 | -32 | 141 |
| 27 Nov | 380.15 | 3 | -0.45 | 40.13 | 71 | 29 | 174 |
| 26 Nov | 379.60 | 3.45 | -0.30 | 40.64 | 110 | 44 | 143 |
| 25 Nov | 376.85 | 3.75 | -3.25 | 40.61 | 142 | 87 | 100 |
| 22 Nov | 360.70 | 7 | -0.45 | 38.43 | 54 | 27 | 40 |
| 21 Nov | 360.10 | 7.45 | -3.70 | 39.37 | 19 | 9 | 14 |
| 20 Nov | 362.15 | 11.15 | 0.00 | 47.60 | 4 | 3 | 4 |
| 19 Nov | 362.15 | 11.15 | 6.35 | 47.60 | 4 | 2 | 4 |
| 18 Nov | 367.30 | 4.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 372.40 | 4.8 | -0.35 | 36.60 | 1 | 0 | 2 |
| 13 Nov | 371.40 | 5.15 | 2.15 | 36.94 | 2 | 1 | 2 |
| 11 Nov | 380.95 | 3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 383.05 | 3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 391.60 | 3 | 36.41 | 2 | 1 | 1 | |
For Hindustan Petroleum Corp - strike price 340 expiring on 26DEC2024
Delta for 340 PE is -
Historical price for 340 PE is as follows
On 20 Dec HINDPETRO was trading at 399.50. 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 180
On 19 Dec HINDPETRO was trading at 407.40. The strike last trading price was 0.2, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 185
On 18 Dec HINDPETRO was trading at 398.05. The strike last trading price was 0.4, which was 0.25 higher than the previous day. The implied volatity was 58.49, the open interest changed by -3 which decreased total open position to 181
On 17 Dec HINDPETRO was trading at 407.10. The strike last trading price was 0.15, which was -0.10 lower than the previous day. The implied volatity was 52.43, the open interest changed by -3 which decreased total open position to 185
On 16 Dec HINDPETRO was trading at 407.10. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was 54.20, the open interest changed by 2 which increased total open position to 188
On 13 Dec HINDPETRO was trading at 415.05. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was 49.82, the open interest changed by -16 which decreased total open position to 186
On 12 Dec HINDPETRO was trading at 411.70. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 49.71, the open interest changed by 0 which decreased total open position to 203
On 11 Dec HINDPETRO was trading at 410.10. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 46.88, the open interest changed by -3 which decreased total open position to 204
On 10 Dec HINDPETRO was trading at 404.90. The strike last trading price was 0.35, which was -0.10 lower than the previous day. The implied volatity was 44.04, the open interest changed by -1 which decreased total open position to 208
On 9 Dec HINDPETRO was trading at 399.70. The strike last trading price was 0.45, which was -0.10 lower than the previous day. The implied volatity was 42.22, the open interest changed by 6 which increased total open position to 210
On 6 Dec HINDPETRO was trading at 399.20. The strike last trading price was 0.55, which was -0.30 lower than the previous day. The implied volatity was 39.86, the open interest changed by 25 which increased total open position to 196
On 5 Dec HINDPETRO was trading at 391.80. The strike last trading price was 0.85, which was -0.25 lower than the previous day. The implied volatity was 39.19, the open interest changed by -7 which decreased total open position to 174
On 4 Dec HINDPETRO was trading at 387.65. The strike last trading price was 1.1, which was -0.20 lower than the previous day. The implied volatity was 38.27, the open interest changed by -4 which decreased total open position to 186
On 3 Dec HINDPETRO was trading at 384.55. The strike last trading price was 1.3, which was -0.55 lower than the previous day. The implied volatity was 37.27, the open interest changed by -36 which decreased total open position to 192
On 2 Dec HINDPETRO was trading at 380.95. The strike last trading price was 1.85, which was -0.15 lower than the previous day. The implied volatity was 38.79, the open interest changed by 48 which increased total open position to 228
On 29 Nov HINDPETRO was trading at 383.10. The strike last trading price was 2, which was -0.90 lower than the previous day. The implied volatity was 39.02, the open interest changed by 41 which increased total open position to 180
On 28 Nov HINDPETRO was trading at 380.00. The strike last trading price was 2.9, which was -0.10 lower than the previous day. The implied volatity was 40.99, the open interest changed by -32 which decreased total open position to 141
On 27 Nov HINDPETRO was trading at 380.15. The strike last trading price was 3, which was -0.45 lower than the previous day. The implied volatity was 40.13, the open interest changed by 29 which increased total open position to 174
On 26 Nov HINDPETRO was trading at 379.60. The strike last trading price was 3.45, which was -0.30 lower than the previous day. The implied volatity was 40.64, the open interest changed by 44 which increased total open position to 143
On 25 Nov HINDPETRO was trading at 376.85. The strike last trading price was 3.75, which was -3.25 lower than the previous day. The implied volatity was 40.61, the open interest changed by 87 which increased total open position to 100
On 22 Nov HINDPETRO was trading at 360.70. The strike last trading price was 7, which was -0.45 lower than the previous day. The implied volatity was 38.43, the open interest changed by 27 which increased total open position to 40
On 21 Nov HINDPETRO was trading at 360.10. The strike last trading price was 7.45, which was -3.70 lower than the previous day. The implied volatity was 39.37, the open interest changed by 9 which increased total open position to 14
On 20 Nov HINDPETRO was trading at 362.15. The strike last trading price was 11.15, which was 0.00 lower than the previous day. The implied volatity was 47.60, the open interest changed by 3 which increased total open position to 4
On 19 Nov HINDPETRO was trading at 362.15. The strike last trading price was 11.15, which was 6.35 higher than the previous day. The implied volatity was 47.60, the open interest changed by 2 which increased total open position to 4
On 18 Nov HINDPETRO was trading at 367.30. The strike last trading price was 4.8, which was 0.00 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 14 Nov HINDPETRO was trading at 372.40. The strike last trading price was 4.8, which was -0.35 lower than the previous day. The implied volatity was 36.60, the open interest changed by 0 which decreased total open position to 2
On 13 Nov HINDPETRO was trading at 371.40. The strike last trading price was 5.15, which was 2.15 higher than the previous day. The implied volatity was 36.94, the open interest changed by 1 which increased total open position to 2
On 11 Nov HINDPETRO was trading at 380.95. The strike last trading price was 3, which was 0.00 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 Nov HINDPETRO was trading at 383.05. The strike last trading price was 3, which was 0.00 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 Nov HINDPETRO was trading at 391.60. The strike last trading price was 3, which was lower than the previous day. The implied volatity was 36.41, the open interest changed by 1 which increased total open position to 1
