HINDPETRO
Hindustan Petroleum Corp
Historical option data for HINDPETRO
25 Apr 2025 04:10 PM IST
| HINDPETRO 29MAY2025 350 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.82
Vega: 0.30
Theta: -0.23
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 25 Apr | 380.70 | 37.4 | -12.1 | 34.83 | 45 | 22 | 43 | |||
| 24 Apr | 390.45 | 49.5 | 3.5 | 46.27 | 2 | 1 | 22 | |||
| 23 Apr | 388.80 | 46 | -7.5 | 37.36 | 11 | 8 | 18 | |||
| 22 Apr | 398.45 | 53.5 | 2.5 | 35.36 | 6 | 4 | 9 | |||
| 21 Apr | 394.85 | 51 | 26.4 | 34.38 | 3 | 2 | 4 | |||
| 17 Apr | 387.70 | 24.6 | 0 | 0.00 | 0 | 0 | 0 | |||
| 16 Apr | 390.05 | 24.6 | 0 | 0.00 | 0 | 0 | 0 | |||
| 15 Apr | 379.10 | 24.6 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Apr | 382.20 | 24.6 | 0 | 0.00 | 0 | 0 | 0 | |||
| 9 Apr | 379.30 | 24.6 | 0 | 0.00 | 0 | 0 | 0 | |||
| 8 Apr | 369.15 | 24.6 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Apr | 352.80 | 24.6 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Apr | 358.35 | 24.6 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Apr | 362.45 | 24.6 | 0 | 0.00 | 0 | 1 | 0 | |||
| 2 Apr | 362.15 | 24.6 | 1.65 | 26.19 | 1 | 0 | 1 | |||
| 1 Apr | 361.70 | 22.95 | 7.8 | 22.35 | 1 | 0 | 0 | |||
|
|
||||||||||
| 28 Mar | 360.35 | 15.15 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 359.55 | 15.15 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 351.90 | 15.15 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 361.45 | 15.15 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 361.90 | 15.15 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 356.95 | 15.15 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 336.55 | 15.15 | 0 | 1.42 | 0 | 0 | 0 | |||
| 19 Mar | 328.00 | 15.15 | 0 | 3.05 | 0 | 0 | 0 | |||
| 18 Mar | 324.00 | 15.15 | 0 | 4.10 | 0 | 0 | 0 | |||
| 17 Mar | 325.50 | 15.15 | 0 | 3.57 | 0 | 0 | 0 | |||
| 13 Mar | 323.70 | 15.15 | 0 | 3.75 | 0 | 0 | 0 | |||
| 12 Mar | 327.35 | 15.15 | 0 | 2.80 | 0 | 0 | 0 | |||
| 11 Mar | 329.70 | 15.15 | 0 | 2.11 | 0 | 0 | 0 | |||
| 10 Mar | 325.80 | 15.15 | 0 | 3.47 | 0 | 0 | 0 | |||
| 7 Mar | 332.45 | 15.15 | 0 | 1.96 | 0 | 0 | 0 | |||
| 6 Mar | 339.15 | 15.15 | 0 | 1.78 | 0 | 0 | 0 | |||
| 5 Mar | 326.15 | 15.15 | 0 | 2.78 | 0 | 0 | 0 | |||
| 4 Mar | 315.20 | 15.15 | 0 | 4.98 | 0 | 0 | 0 | |||
For Hindustan Petroleum Corp - strike price 350 expiring on 29MAY2025
Delta for 350 CE is 0.82
Historical price for 350 CE is as follows
On 25 Apr HINDPETRO was trading at 380.70. The strike last trading price was 37.4, which was -12.1 lower than the previous day. The implied volatity was 34.83, the open interest changed by 22 which increased total open position to 43
On 24 Apr HINDPETRO was trading at 390.45. The strike last trading price was 49.5, which was 3.5 higher than the previous day. The implied volatity was 46.27, the open interest changed by 1 which increased total open position to 22
On 23 Apr HINDPETRO was trading at 388.80. The strike last trading price was 46, which was -7.5 lower than the previous day. The implied volatity was 37.36, the open interest changed by 8 which increased total open position to 18
On 22 Apr HINDPETRO was trading at 398.45. The strike last trading price was 53.5, which was 2.5 higher than the previous day. The implied volatity was 35.36, the open interest changed by 4 which increased total open position to 9
On 21 Apr HINDPETRO was trading at 394.85. The strike last trading price was 51, which was 26.4 higher than the previous day. The implied volatity was 34.38, the open interest changed by 2 which increased total open position to 4
On 17 Apr HINDPETRO was trading at 387.70. The strike last trading price was 24.6, 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 24.6, 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 24.6, 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 24.6, 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 24.6, 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 24.6, 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 Apr HINDPETRO was trading at 352.80. The strike last trading price was 24.6, 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 4 Apr HINDPETRO was trading at 358.35. The strike last trading price was 24.6, 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 24.6, 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 2 Apr HINDPETRO was trading at 362.15. The strike last trading price was 24.6, which was 1.65 higher than the previous day. The implied volatity was 26.19, the open interest changed by 0 which decreased total open position to 1
On 1 Apr HINDPETRO was trading at 361.70. The strike last trading price was 22.95, which was 7.8 higher than the previous day. The implied volatity was 22.35, 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 15.15, 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 15.15, 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 15.15, 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 15.15, 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 15.15, 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 15.15, 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 15.15, which was 0 lower than the previous day. The implied volatity was 1.42, 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 15.15, which was 0 lower than the previous day. The implied volatity was 3.05, 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 15.15, which was 0 lower than the previous day. The implied volatity was 4.10, 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 15.15, which was 0 lower than the previous day. The implied volatity was 3.57, 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 15.15, which was 0 lower than the previous day. The implied volatity was 3.75, 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 15.15, which was 0 lower than the previous day. The implied volatity was 2.80, 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 15.15, which was 0 lower than the previous day. The implied volatity was 2.11, 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 15.15, which was 0 lower than the previous day. The implied volatity was 3.47, 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 15.15, which was 0 lower than the previous day. The implied volatity was 1.96, 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 15.15, which was 0 lower than the previous day. The implied volatity was 1.78, 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 15.15, which was 0 lower than the previous day. The implied volatity was 2.78, 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 15.15, which was 0 lower than the previous day. The implied volatity was 4.98, the open interest changed by 0 which decreased total open position to 0
| HINDPETRO 29MAY2025 350 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.22
Vega: 0.34
Theta: -0.19
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 25 Apr | 380.70 | 6.65 | 2.2 | 42.49 | 511 | 146 | 372 |
| 24 Apr | 390.45 | 4.6 | -0.15 | 41.57 | 94 | 37 | 224 |
| 23 Apr | 388.80 | 4.7 | 0.75 | 40.70 | 89 | 32 | 186 |
| 22 Apr | 398.45 | 4.05 | -0.8 | 42.60 | 93 | 21 | 154 |
| 21 Apr | 394.85 | 4.85 | -0.15 | 43.43 | 110 | 32 | 122 |
| 17 Apr | 387.70 | 4.95 | 0 | 37.96 | 57 | 9 | 89 |
| 16 Apr | 390.05 | 4.85 | -2.1 | 38.46 | 49 | -1 | 80 |
| 15 Apr | 379.10 | 6.75 | -1.85 | 38.13 | 43 | 9 | 79 |
| 11 Apr | 382.20 | 8.7 | -1.6 | 42.47 | 33 | 22 | 70 |
| 9 Apr | 379.30 | 10.3 | -2.7 | 44.03 | 16 | 6 | 47 |
| 8 Apr | 369.15 | 13 | -9.5 | 43.45 | 11 | 7 | 40 |
| 7 Apr | 352.80 | 23.25 | 8.3 | 47.39 | 19 | 4 | 34 |
| 4 Apr | 358.35 | 14.95 | 2.95 | 39.37 | 2 | 0 | 30 |
| 3 Apr | 362.45 | 12 | -1.75 | 35.90 | 5 | 0 | 30 |
| 2 Apr | 362.15 | 13.75 | -0.1 | 38.06 | 2 | 0 | 28 |
| 1 Apr | 361.70 | 13.85 | -0.15 | 38.06 | 19 | 24 | 28 |
| 28 Mar | 360.35 | 14 | -37.95 | 37.27 | 12 | 4 | 4 |
| 27 Mar | 359.55 | 51.95 | 0 | 3.57 | 0 | 0 | 0 |
| 26 Mar | 351.90 | 51.95 | 0 | 1.64 | 0 | 0 | 0 |
| 25 Mar | 361.45 | 51.95 | 0 | 3.71 | 0 | 0 | 0 |
| 24 Mar | 361.90 | 51.95 | 0 | 3.47 | 0 | 0 | 0 |
| 21 Mar | 356.95 | 0 | 0 | 2.93 | 0 | 0 | 0 |
| 20 Mar | 336.55 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 328.00 | 0 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 324.00 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 325.50 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 323.70 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 327.35 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 329.70 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 325.80 | 0 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 332.45 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 339.15 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 326.15 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 315.20 | 0 | 0 | - | 0 | 0 | 0 |
For Hindustan Petroleum Corp - strike price 350 expiring on 29MAY2025
Delta for 350 PE is -0.22
Historical price for 350 PE is as follows
On 25 Apr HINDPETRO was trading at 380.70. The strike last trading price was 6.65, which was 2.2 higher than the previous day. The implied volatity was 42.49, the open interest changed by 146 which increased total open position to 372
On 24 Apr HINDPETRO was trading at 390.45. The strike last trading price was 4.6, which was -0.15 lower than the previous day. The implied volatity was 41.57, the open interest changed by 37 which increased total open position to 224
On 23 Apr HINDPETRO was trading at 388.80. The strike last trading price was 4.7, which was 0.75 higher than the previous day. The implied volatity was 40.70, the open interest changed by 32 which increased total open position to 186
On 22 Apr HINDPETRO was trading at 398.45. The strike last trading price was 4.05, which was -0.8 lower than the previous day. The implied volatity was 42.60, the open interest changed by 21 which increased total open position to 154
On 21 Apr HINDPETRO was trading at 394.85. The strike last trading price was 4.85, which was -0.15 lower than the previous day. The implied volatity was 43.43, the open interest changed by 32 which increased total open position to 122
On 17 Apr HINDPETRO was trading at 387.70. The strike last trading price was 4.95, which was 0 lower than the previous day. The implied volatity was 37.96, the open interest changed by 9 which increased total open position to 89
On 16 Apr HINDPETRO was trading at 390.05. The strike last trading price was 4.85, which was -2.1 lower than the previous day. The implied volatity was 38.46, the open interest changed by -1 which decreased total open position to 80
On 15 Apr HINDPETRO was trading at 379.10. The strike last trading price was 6.75, which was -1.85 lower than the previous day. The implied volatity was 38.13, the open interest changed by 9 which increased total open position to 79
On 11 Apr HINDPETRO was trading at 382.20. The strike last trading price was 8.7, which was -1.6 lower than the previous day. The implied volatity was 42.47, the open interest changed by 22 which increased total open position to 70
On 9 Apr HINDPETRO was trading at 379.30. The strike last trading price was 10.3, which was -2.7 lower than the previous day. The implied volatity was 44.03, the open interest changed by 6 which increased total open position to 47
On 8 Apr HINDPETRO was trading at 369.15. The strike last trading price was 13, which was -9.5 lower than the previous day. The implied volatity was 43.45, the open interest changed by 7 which increased total open position to 40
On 7 Apr HINDPETRO was trading at 352.80. The strike last trading price was 23.25, which was 8.3 higher than the previous day. The implied volatity was 47.39, the open interest changed by 4 which increased total open position to 34
On 4 Apr HINDPETRO was trading at 358.35. The strike last trading price was 14.95, which was 2.95 higher than the previous day. The implied volatity was 39.37, the open interest changed by 0 which decreased total open position to 30
On 3 Apr HINDPETRO was trading at 362.45. The strike last trading price was 12, which was -1.75 lower than the previous day. The implied volatity was 35.90, the open interest changed by 0 which decreased total open position to 30
On 2 Apr HINDPETRO was trading at 362.15. The strike last trading price was 13.75, which was -0.1 lower than the previous day. The implied volatity was 38.06, the open interest changed by 0 which decreased total open position to 28
On 1 Apr HINDPETRO was trading at 361.70. The strike last trading price was 13.85, which was -0.15 lower than the previous day. The implied volatity was 38.06, the open interest changed by 24 which increased total open position to 28
On 28 Mar HINDPETRO was trading at 360.35. The strike last trading price was 14, which was -37.95 lower than the previous day. The implied volatity was 37.27, the open interest changed by 4 which increased total open position to 4
On 27 Mar HINDPETRO was trading at 359.55. The strike last trading price was 51.95, which was 0 lower than the previous day. The implied volatity was 3.57, 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 51.95, which was 0 lower than the previous day. The implied volatity was 1.64, 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 51.95, which was 0 lower than the previous day. The implied volatity was 3.71, 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 51.95, which was 0 lower than the previous day. The implied volatity was 3.47, 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 0, which was 0 lower than the previous day. The implied volatity was 2.93, 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 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
On 19 Mar HINDPETRO was trading at 328.00. 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
On 18 Mar HINDPETRO was trading at 324.00. 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
On 17 Mar HINDPETRO was trading at 325.50. 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
On 13 Mar HINDPETRO was trading at 323.70. 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
On 12 Mar HINDPETRO was trading at 327.35. 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
On 11 Mar HINDPETRO was trading at 329.70. 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
On 10 Mar HINDPETRO was trading at 325.80. 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
On 7 Mar HINDPETRO was trading at 332.45. 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
On 6 Mar HINDPETRO was trading at 339.15. 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
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 -, 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 -, the open interest changed by 0 which decreased total open position to 0
