HINDPETRO
Hindustan Petroleum Corp
Historical option data for HINDPETRO
15 Apr 2025 04:10 PM IST
| HINDPETRO 24APR2025 345 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 15 Apr | 379.10 | 35.35 | -3.55 | - | 8 | -3 | 77 | |||
| 11 Apr | 382.20 | 38.9 | 0.3 | 39.43 | 2 | -1 | 80 | |||
|
|
||||||||||
| 9 Apr | 379.30 | 38.05 | 6.6 | 45.04 | 12 | 2 | 81 | |||
| 8 Apr | 369.15 | 31.55 | 11.8 | 51.31 | 97 | -8 | 81 | |||
| 7 Apr | 352.80 | 19.55 | -2.4 | 57.66 | 234 | 16 | 84 | |||
| 4 Apr | 358.35 | 22.25 | -2.5 | 38.22 | 60 | 6 | 68 | |||
| 3 Apr | 362.45 | 24.75 | 1.8 | 36.30 | 10 | 2 | 62 | |||
| 2 Apr | 362.15 | 22.95 | 0.3 | 32.70 | 58 | 15 | 61 | |||
| 1 Apr | 361.70 | 22.65 | -0.6 | 30.39 | 62 | 4 | 46 | |||
| 28 Mar | 360.35 | 23.5 | 1.25 | 30.31 | 22 | 3 | 42 | |||
| 27 Mar | 359.55 | 22.25 | 3.35 | 26.06 | 17 | 6 | 39 | |||
| 26 Mar | 351.90 | 18.45 | -9.55 | 33.94 | 23 | 12 | 31 | |||
| 25 Mar | 361.45 | 28 | 1 | 42.85 | 3 | 0 | 17 | |||
| 24 Mar | 361.90 | 27 | 3.1 | 38.13 | 7 | 0 | 18 | |||
| 21 Mar | 356.95 | 23.9 | 13.5 | 37.54 | 55 | 1 | 18 | |||
| 20 Mar | 336.55 | 10.4 | -0.1 | 30.27 | 19 | 10 | 12 | |||
| 19 Mar | 328.00 | 10.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 18 Mar | 324.00 | 10.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Mar | 325.50 | 10.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 13 Mar | 323.70 | 10.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Mar | 327.35 | 10.5 | 0.3 | 36.68 | 2 | -1 | 1 | |||
| 11 Mar | 329.70 | 11.7 | 1.45 | 35.55 | 10 | 2 | 2 | |||
| 10 Mar | 325.80 | 10.25 | 0 | 3.82 | 0 | 0 | 0 | |||
| 7 Mar | 332.45 | 10.25 | 0 | 1.90 | 0 | 0 | 0 | |||
| 6 Mar | 339.15 | 10.25 | 0 | 0.59 | 0 | 0 | 0 | |||
| 5 Mar | 326.15 | 10.25 | 0 | 3.45 | 0 | 0 | 0 | |||
| 4 Mar | 315.20 | 10.25 | 0 | 5.97 | 0 | 0 | 0 | |||
| 28 Feb | 293.75 | 10.25 | 0 | 10.02 | 0 | 0 | 0 | |||
For Hindustan Petroleum Corp - strike price 345 expiring on 24APR2025
Delta for 345 CE is -
Historical price for 345 CE is as follows
On 15 Apr HINDPETRO was trading at 379.10. The strike last trading price was 35.35, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 77
On 11 Apr HINDPETRO was trading at 382.20. The strike last trading price was 38.9, which was 0.3 higher than the previous day. The implied volatity was 39.43, the open interest changed by -1 which decreased total open position to 80
On 9 Apr HINDPETRO was trading at 379.30. The strike last trading price was 38.05, which was 6.6 higher than the previous day. The implied volatity was 45.04, the open interest changed by 2 which increased total open position to 81
On 8 Apr HINDPETRO was trading at 369.15. The strike last trading price was 31.55, which was 11.8 higher than the previous day. The implied volatity was 51.31, the open interest changed by -8 which decreased total open position to 81
On 7 Apr HINDPETRO was trading at 352.80. The strike last trading price was 19.55, which was -2.4 lower than the previous day. The implied volatity was 57.66, the open interest changed by 16 which increased total open position to 84
On 4 Apr HINDPETRO was trading at 358.35. The strike last trading price was 22.25, which was -2.5 lower than the previous day. The implied volatity was 38.22, the open interest changed by 6 which increased total open position to 68
On 3 Apr HINDPETRO was trading at 362.45. The strike last trading price was 24.75, which was 1.8 higher than the previous day. The implied volatity was 36.30, the open interest changed by 2 which increased total open position to 62
On 2 Apr HINDPETRO was trading at 362.15. The strike last trading price was 22.95, which was 0.3 higher than the previous day. The implied volatity was 32.70, the open interest changed by 15 which increased total open position to 61
On 1 Apr HINDPETRO was trading at 361.70. The strike last trading price was 22.65, which was -0.6 lower than the previous day. The implied volatity was 30.39, the open interest changed by 4 which increased total open position to 46
On 28 Mar HINDPETRO was trading at 360.35. The strike last trading price was 23.5, which was 1.25 higher than the previous day. The implied volatity was 30.31, the open interest changed by 3 which increased total open position to 42
On 27 Mar HINDPETRO was trading at 359.55. The strike last trading price was 22.25, which was 3.35 higher than the previous day. The implied volatity was 26.06, the open interest changed by 6 which increased total open position to 39
On 26 Mar HINDPETRO was trading at 351.90. The strike last trading price was 18.45, which was -9.55 lower than the previous day. The implied volatity was 33.94, the open interest changed by 12 which increased total open position to 31
On 25 Mar HINDPETRO was trading at 361.45. The strike last trading price was 28, which was 1 higher than the previous day. The implied volatity was 42.85, the open interest changed by 0 which decreased total open position to 17
On 24 Mar HINDPETRO was trading at 361.90. The strike last trading price was 27, which was 3.1 higher than the previous day. The implied volatity was 38.13, the open interest changed by 0 which decreased total open position to 18
On 21 Mar HINDPETRO was trading at 356.95. The strike last trading price was 23.9, which was 13.5 higher than the previous day. The implied volatity was 37.54, the open interest changed by 1 which increased total open position to 18
On 20 Mar HINDPETRO was trading at 336.55. The strike last trading price was 10.4, which was -0.1 lower than the previous day. The implied volatity was 30.27, the open interest changed by 10 which increased total open position to 12
On 19 Mar HINDPETRO was trading at 328.00. The strike last trading price was 10.5, 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 18 Mar HINDPETRO was trading at 324.00. The strike last trading price was 10.5, 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 17 Mar HINDPETRO was trading at 325.50. The strike last trading price was 10.5, 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 13 Mar HINDPETRO was trading at 323.70. The strike last trading price was 10.5, 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 12 Mar HINDPETRO was trading at 327.35. The strike last trading price was 10.5, which was 0.3 higher than the previous day. The implied volatity was 36.68, the open interest changed by -1 which decreased total open position to 1
On 11 Mar HINDPETRO was trading at 329.70. The strike last trading price was 11.7, which was 1.45 higher than the previous day. The implied volatity was 35.55, the open interest changed by 2 which increased total open position to 2
On 10 Mar HINDPETRO was trading at 325.80. The strike last trading price was 10.25, which was 0 lower than the previous day. The implied volatity was 3.82, 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 10.25, which was 0 lower than the previous day. The implied volatity was 1.90, 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 10.25, which was 0 lower than the previous day. The implied volatity was 0.59, 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 10.25, which was 0 lower than the previous day. The implied volatity was 3.45, 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 10.25, which was 0 lower than the previous day. The implied volatity was 5.97, 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 10.25, which was 0 lower than the previous day. The implied volatity was 10.02, the open interest changed by 0 which decreased total open position to 0
| HINDPETRO 24APR2025 345 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.09
Vega: 0.10
Theta: -0.24
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 15 Apr | 379.10 | 1.2 | -1.2 | 47.79 | 153 | -28 | 134 |
| 11 Apr | 382.20 | 2.35 | -1.85 | 50.32 | 164 | 6 | 162 |
| 9 Apr | 379.30 | 4.2 | -2 | 55.32 | 275 | -40 | 164 |
| 8 Apr | 369.15 | 6.05 | -9.3 | 52.82 | 427 | -75 | 212 |
| 7 Apr | 352.80 | 16.05 | 9.25 | 61.39 | 923 | 133 | 283 |
| 4 Apr | 358.35 | 6.7 | 1.45 | 40.42 | 458 | 22 | 153 |
| 3 Apr | 362.45 | 5.05 | -0.4 | 37.32 | 289 | 15 | 131 |
| 2 Apr | 362.15 | 5.5 | -0.7 | 36.83 | 146 | 11 | 115 |
| 1 Apr | 361.70 | 6.2 | -0.95 | 38.54 | 233 | 21 | 107 |
| 28 Mar | 360.35 | 7.1 | 0.6 | 38.52 | 240 | 54 | 86 |
| 27 Mar | 359.55 | 6.15 | -3.55 | 34.88 | 61 | -4 | 34 |
| 26 Mar | 351.90 | 9.7 | 2.85 | 35.62 | 27 | 7 | 34 |
| 25 Mar | 361.45 | 7.2 | -0.25 | 36.39 | 42 | 8 | 28 |
| 24 Mar | 361.90 | 7.6 | -0.35 | 37.48 | 38 | 13 | 21 |
| 21 Mar | 356.95 | 7.95 | -7.85 | 32.89 | 13 | 6 | 8 |
| 20 Mar | 336.55 | 15.8 | -28.65 | 31.58 | 2 | 1 | 1 |
| 19 Mar | 328.00 | 44.45 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 324.00 | 44.45 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 325.50 | 44.45 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 323.70 | 44.45 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 327.35 | 44.45 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 329.70 | 44.45 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 325.80 | 44.45 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 332.45 | 44.45 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 339.15 | 44.45 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 326.15 | 44.45 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 315.20 | 44.45 | 0 | - | 0 | 0 | 0 |
| 28 Feb | 293.75 | 44.45 | 0 | - | 0 | 0 | 0 |
For Hindustan Petroleum Corp - strike price 345 expiring on 24APR2025
Delta for 345 PE is -0.09
Historical price for 345 PE is as follows
On 15 Apr HINDPETRO was trading at 379.10. The strike last trading price was 1.2, which was -1.2 lower than the previous day. The implied volatity was 47.79, the open interest changed by -28 which decreased total open position to 134
On 11 Apr HINDPETRO was trading at 382.20. The strike last trading price was 2.35, which was -1.85 lower than the previous day. The implied volatity was 50.32, the open interest changed by 6 which increased total open position to 162
On 9 Apr HINDPETRO was trading at 379.30. The strike last trading price was 4.2, which was -2 lower than the previous day. The implied volatity was 55.32, the open interest changed by -40 which decreased total open position to 164
On 8 Apr HINDPETRO was trading at 369.15. The strike last trading price was 6.05, which was -9.3 lower than the previous day. The implied volatity was 52.82, the open interest changed by -75 which decreased total open position to 212
On 7 Apr HINDPETRO was trading at 352.80. The strike last trading price was 16.05, which was 9.25 higher than the previous day. The implied volatity was 61.39, the open interest changed by 133 which increased total open position to 283
On 4 Apr HINDPETRO was trading at 358.35. The strike last trading price was 6.7, which was 1.45 higher than the previous day. The implied volatity was 40.42, the open interest changed by 22 which increased total open position to 153
On 3 Apr HINDPETRO was trading at 362.45. The strike last trading price was 5.05, which was -0.4 lower than the previous day. The implied volatity was 37.32, the open interest changed by 15 which increased total open position to 131
On 2 Apr HINDPETRO was trading at 362.15. The strike last trading price was 5.5, which was -0.7 lower than the previous day. The implied volatity was 36.83, the open interest changed by 11 which increased total open position to 115
On 1 Apr HINDPETRO was trading at 361.70. The strike last trading price was 6.2, which was -0.95 lower than the previous day. The implied volatity was 38.54, the open interest changed by 21 which increased total open position to 107
On 28 Mar HINDPETRO was trading at 360.35. The strike last trading price was 7.1, which was 0.6 higher than the previous day. The implied volatity was 38.52, the open interest changed by 54 which increased total open position to 86
On 27 Mar HINDPETRO was trading at 359.55. The strike last trading price was 6.15, which was -3.55 lower than the previous day. The implied volatity was 34.88, the open interest changed by -4 which decreased total open position to 34
On 26 Mar HINDPETRO was trading at 351.90. The strike last trading price was 9.7, which was 2.85 higher than the previous day. The implied volatity was 35.62, the open interest changed by 7 which increased total open position to 34
On 25 Mar HINDPETRO was trading at 361.45. The strike last trading price was 7.2, which was -0.25 lower than the previous day. The implied volatity was 36.39, the open interest changed by 8 which increased total open position to 28
On 24 Mar HINDPETRO was trading at 361.90. The strike last trading price was 7.6, which was -0.35 lower than the previous day. The implied volatity was 37.48, the open interest changed by 13 which increased total open position to 21
On 21 Mar HINDPETRO was trading at 356.95. The strike last trading price was 7.95, which was -7.85 lower than the previous day. The implied volatity was 32.89, the open interest changed by 6 which increased total open position to 8
On 20 Mar HINDPETRO was trading at 336.55. The strike last trading price was 15.8, which was -28.65 lower than the previous day. The implied volatity was 31.58, the open interest changed by 1 which increased total open position to 1
On 19 Mar HINDPETRO was trading at 328.00. The strike last trading price was 44.45, 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 44.45, 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 44.45, 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 44.45, 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 44.45, 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 44.45, 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 44.45, 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 44.45, 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 44.45, 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 44.45, 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 44.45, 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 44.45, 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
