HINDPETRO
Hindustan Petroleum Corp
Historical option data for HINDPETRO
20 Dec 2024 04:10 PM IST
| HINDPETRO 26DEC2024 345 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 | 9.60 | 53.00 | 2 | 0 | 11 | |||
| 3 Dec | 384.55 | 39.4 | 0.00 | 0.00 | 0 | 4 | 0 | |||
| 2 Dec | 380.95 | 39.4 | 1.55 | 19.30 | 5 | 3 | 10 | |||
| 29 Nov | 383.10 | 37.85 | -11.35 | - | 6 | 5 | 6 | |||
| 28 Nov | 380.00 | 49.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 27 Nov | 380.15 | 49.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 26 Nov | 379.60 | 49.2 | 8.15 | 65.30 | 2 | 1 | 2 | |||
| 25 Nov | 376.85 | 41.05 | 12.05 | 42.11 | 2 | 0 | 0 | |||
|
|
||||||||||
| 22 Nov | 360.70 | 29 | -23.05 | 41.58 | 1 | 0 | 0 | |||
| 21 Nov | 360.10 | 52.05 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 362.15 | 52.05 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 362.15 | 52.05 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 367.30 | 52.05 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 372.40 | 52.05 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 371.40 | 52.05 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 380.95 | 52.05 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 383.05 | 52.05 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 391.60 | 52.05 | - | 0 | 0 | 0 | ||||
For Hindustan Petroleum Corp - strike price 345 expiring on 26DEC2024
Delta for 345 CE is 0.00
Historical price for 345 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 9.60 higher than the previous day. The implied volatity was 53.00, the open interest changed by 0 which decreased total open position to 11
On 3 Dec HINDPETRO was trading at 384.55. The strike last trading price was 39.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 2 Dec HINDPETRO was trading at 380.95. The strike last trading price was 39.4, which was 1.55 higher than the previous day. The implied volatity was 19.30, the open interest changed by 3 which increased total open position to 10
On 29 Nov HINDPETRO was trading at 383.10. The strike last trading price was 37.85, which was -11.35 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 6
On 28 Nov HINDPETRO was trading at 380.00. The strike last trading price was 49.2, 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 27 Nov HINDPETRO was trading at 380.15. The strike last trading price was 49.2, 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 26 Nov HINDPETRO was trading at 379.60. The strike last trading price was 49.2, which was 8.15 higher than the previous day. The implied volatity was 65.30, the open interest changed by 1 which increased total open position to 2
On 25 Nov HINDPETRO was trading at 376.85. The strike last trading price was 41.05, which was 12.05 higher than the previous day. The implied volatity was 42.11, 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 29, which was -23.05 lower than the previous day. The implied volatity was 41.58, 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 52.05, 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 52.05, 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 52.05, 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 52.05, 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 52.05, 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 52.05, 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 52.05, 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 52.05, 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 52.05, 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 345 PE | |||||||
|---|---|---|---|---|---|---|---|
|
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 | 0.2 | 0.00 | 0.00 | 0 | -1 | 0 |
| 19 Dec | 407.40 | 0.2 | 0.00 | - | 1 | 0 | 88 |
| 18 Dec | 398.05 | 0.2 | 0.00 | 0.00 | 0 | -19 | 0 |
| 17 Dec | 407.10 | 0.2 | -0.05 | 50.81 | 40 | -19 | 88 |
| 16 Dec | 407.10 | 0.25 | 0.05 | 50.48 | 14 | 9 | 107 |
| 13 Dec | 415.05 | 0.2 | -0.10 | 46.69 | 1 | 0 | 99 |
| 12 Dec | 411.70 | 0.3 | 0.00 | 0.00 | 0 | -4 | 0 |
| 11 Dec | 410.10 | 0.3 | -0.05 | 43.80 | 25 | -2 | 101 |
| 10 Dec | 404.90 | 0.35 | -0.30 | 40.94 | 3 | 0 | 103 |
| 9 Dec | 399.70 | 0.65 | 0.00 | 42.06 | 3 | 0 | 101 |
| 6 Dec | 399.20 | 0.65 | -0.45 | 38.11 | 227 | 68 | 110 |
| 5 Dec | 391.80 | 1.1 | -0.40 | 38.24 | 48 | -6 | 45 |
| 4 Dec | 387.65 | 1.5 | -0.10 | 37.90 | 99 | -30 | 53 |
| 3 Dec | 384.55 | 1.6 | -0.70 | 36.30 | 123 | -52 | 72 |
| 2 Dec | 380.95 | 2.3 | -0.25 | 37.75 | 124 | 49 | 124 |
| 29 Nov | 383.10 | 2.55 | -1.50 | 38.50 | 191 | 41 | 76 |
| 28 Nov | 380.00 | 4.05 | -0.15 | 42.21 | 8 | -2 | 36 |
| 27 Nov | 380.15 | 4.2 | 0.00 | 0.00 | 0 | -2 | 0 |
| 26 Nov | 379.60 | 4.2 | -4.05 | 39.96 | 51 | -2 | 38 |
| 25 Nov | 376.85 | 8.25 | 0.00 | 0.00 | 0 | 2 | 0 |
| 22 Nov | 360.70 | 8.25 | -0.90 | 37.56 | 37 | 27 | 39 |
| 21 Nov | 360.10 | 9.15 | 4.60 | 39.61 | 5 | 2 | 12 |
| 20 Nov | 362.15 | 4.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 362.15 | 4.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 367.30 | 4.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 372.40 | 4.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 371.40 | 4.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 380.95 | 4.55 | -0.95 | 35.94 | 10 | 0 | 1 |
| 8 Nov | 383.05 | 5.5 | -6.80 | 38.05 | 12 | 4 | 4 |
| 6 Nov | 391.60 | 12.3 | 10.37 | 0 | 0 | 0 | |
For Hindustan Petroleum Corp - strike price 345 expiring on 26DEC2024
Delta for 345 PE is 0.00
Historical price for 345 PE is as follows
On 20 Dec HINDPETRO was trading at 399.50. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 19 Dec HINDPETRO was trading at 407.40. The strike last trading price was 0.2, 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 88
On 18 Dec HINDPETRO was trading at 398.05. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -19 which decreased total open position to 0
On 17 Dec HINDPETRO was trading at 407.10. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 50.81, the open interest changed by -19 which decreased total open position to 88
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 50.48, the open interest changed by 9 which increased total open position to 107
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 46.69, the open interest changed by 0 which decreased total open position to 99
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 0.00, the open interest changed by -4 which decreased total open position to 0
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 43.80, the open interest changed by -2 which decreased total open position to 101
On 10 Dec HINDPETRO was trading at 404.90. The strike last trading price was 0.35, which was -0.30 lower than the previous day. The implied volatity was 40.94, the open interest changed by 0 which decreased total open position to 103
On 9 Dec HINDPETRO was trading at 399.70. The strike last trading price was 0.65, which was 0.00 lower than the previous day. The implied volatity was 42.06, the open interest changed by 0 which decreased total open position to 101
On 6 Dec HINDPETRO was trading at 399.20. The strike last trading price was 0.65, which was -0.45 lower than the previous day. The implied volatity was 38.11, the open interest changed by 68 which increased total open position to 110
On 5 Dec HINDPETRO was trading at 391.80. The strike last trading price was 1.1, which was -0.40 lower than the previous day. The implied volatity was 38.24, the open interest changed by -6 which decreased total open position to 45
On 4 Dec HINDPETRO was trading at 387.65. The strike last trading price was 1.5, which was -0.10 lower than the previous day. The implied volatity was 37.90, the open interest changed by -30 which decreased total open position to 53
On 3 Dec HINDPETRO was trading at 384.55. The strike last trading price was 1.6, which was -0.70 lower than the previous day. The implied volatity was 36.30, the open interest changed by -52 which decreased total open position to 72
On 2 Dec HINDPETRO was trading at 380.95. The strike last trading price was 2.3, which was -0.25 lower than the previous day. The implied volatity was 37.75, the open interest changed by 49 which increased total open position to 124
On 29 Nov HINDPETRO was trading at 383.10. The strike last trading price was 2.55, which was -1.50 lower than the previous day. The implied volatity was 38.50, the open interest changed by 41 which increased total open position to 76
On 28 Nov HINDPETRO was trading at 380.00. The strike last trading price was 4.05, which was -0.15 lower than the previous day. The implied volatity was 42.21, the open interest changed by -2 which decreased total open position to 36
On 27 Nov HINDPETRO was trading at 380.15. The strike last trading price was 4.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 26 Nov HINDPETRO was trading at 379.60. The strike last trading price was 4.2, which was -4.05 lower than the previous day. The implied volatity was 39.96, the open interest changed by -2 which decreased total open position to 38
On 25 Nov HINDPETRO was trading at 376.85. The strike last trading price was 8.25, which was 0.00 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 22 Nov HINDPETRO was trading at 360.70. The strike last trading price was 8.25, which was -0.90 lower than the previous day. The implied volatity was 37.56, the open interest changed by 27 which increased total open position to 39
On 21 Nov HINDPETRO was trading at 360.10. The strike last trading price was 9.15, which was 4.60 higher than the previous day. The implied volatity was 39.61, the open interest changed by 2 which increased total open position to 12
On 20 Nov HINDPETRO was trading at 362.15. The strike last trading price was 4.55, 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 Nov HINDPETRO was trading at 362.15. The strike last trading price was 4.55, 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 Nov HINDPETRO was trading at 367.30. The strike last trading price was 4.55, 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 4.55, 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 Nov HINDPETRO was trading at 371.40. The strike last trading price was 4.55, 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 Nov HINDPETRO was trading at 380.95. The strike last trading price was 4.55, which was -0.95 lower than the previous day. The implied volatity was 35.94, the open interest changed by 0 which decreased total open position to 1
On 8 Nov HINDPETRO was trading at 383.05. The strike last trading price was 5.5, which was -6.80 lower than the previous day. The implied volatity was 38.05, the open interest changed by 4 which increased total open position to 4
On 6 Nov HINDPETRO was trading at 391.60. The strike last trading price was 12.3, which was lower than the previous day. The implied volatity was 10.37, the open interest changed by 0 which decreased total open position to 0
