HINDPETRO
Hindustan Petroleum Corp
Historical option data for HINDPETRO
20 Dec 2024 04:10 PM IST
| HINDPETRO 26DEC2024 350 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 399.50 | 60 | 6.50 | - | 1 | 0 | 40 | |||
| 19 Dec | 407.40 | 53.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 398.05 | 53.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 407.10 | 53.5 | 0.00 | 0.00 | 0 | -2 | 0 | |||
| 16 Dec | 407.10 | 53.5 | -11.75 | - | 2 | -1 | 41 | |||
| 13 Dec | 415.05 | 65.25 | 2.25 | - | 1 | 0 | 42 | |||
| 12 Dec | 411.70 | 63 | 2.70 | - | 27 | -2 | 43 | |||
| 11 Dec | 410.10 | 60.3 | 6.30 | - | 17 | 2 | 44 | |||
| 10 Dec | 404.90 | 54 | 3.50 | - | 7 | -4 | 43 | |||
| 9 Dec | 399.70 | 50.5 | -2.00 | - | 27 | -16 | 49 | |||
| 6 Dec | 399.20 | 52.5 | 7.50 | 48.17 | 41 | -2 | 66 | |||
| 5 Dec | 391.80 | 45 | 4.55 | 35.31 | 31 | 18 | 66 | |||
| 4 Dec | 387.65 | 40.45 | 0.35 | 29.89 | 6 | -4 | 47 | |||
| 3 Dec | 384.55 | 40.1 | 3.10 | 39.79 | 7 | 0 | 52 | |||
| 2 Dec | 380.95 | 37 | -3.20 | 35.83 | 15 | 1 | 42 | |||
| 29 Nov | 383.10 | 40.2 | 1.00 | 36.71 | 19 | 9 | 41 | |||
| 28 Nov | 380.00 | 39.2 | 2.05 | 42.14 | 12 | 1 | 31 | |||
| 27 Nov | 380.15 | 37.15 | 2.10 | 37.29 | 22 | -3 | 29 | |||
| 26 Nov | 379.60 | 35.05 | -0.30 | 32.69 | 40 | 5 | 32 | |||
| 25 Nov | 376.85 | 35.35 | 12.35 | 35.94 | 32 | -15 | 26 | |||
| 22 Nov | 360.70 | 23 | 0.50 | 34.37 | 14 | 4 | 45 | |||
| 21 Nov | 360.10 | 22.5 | -1.90 | 32.07 | 12 | 5 | 40 | |||
| 20 Nov | 362.15 | 24.4 | 0.00 | 36.33 | 18 | 8 | 34 | |||
| 19 Nov | 362.15 | 24.4 | -4.40 | 36.33 | 18 | 7 | 34 | |||
| 18 Nov | 367.30 | 28.8 | -4.20 | 34.20 | 10 | 7 | 25 | |||
| 14 Nov | 372.40 | 33 | -55.10 | 31.50 | 23 | 18 | 18 | |||
|
|
||||||||||
| 13 Nov | 371.40 | 88.1 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 375.55 | 88.1 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 380.95 | 88.1 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 383.05 | 88.1 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 396.50 | 88.1 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 391.60 | 88.1 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 374.85 | 88.1 | - | 0 | 0 | 0 | ||||
For Hindustan Petroleum Corp - strike price 350 expiring on 26DEC2024
Delta for 350 CE is -
Historical price for 350 CE is as follows
On 20 Dec HINDPETRO was trading at 399.50. The strike last trading price was 60, which was 6.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40
On 19 Dec HINDPETRO was trading at 407.40. The strike last trading price was 53.5, 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 53.5, 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 53.5, 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 16 Dec HINDPETRO was trading at 407.10. The strike last trading price was 53.5, which was -11.75 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 41
On 13 Dec HINDPETRO was trading at 415.05. The strike last trading price was 65.25, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42
On 12 Dec HINDPETRO was trading at 411.70. The strike last trading price was 63, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 43
On 11 Dec HINDPETRO was trading at 410.10. The strike last trading price was 60.3, which was 6.30 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 44
On 10 Dec HINDPETRO was trading at 404.90. The strike last trading price was 54, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 43
On 9 Dec HINDPETRO was trading at 399.70. The strike last trading price was 50.5, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by -16 which decreased total open position to 49
On 6 Dec HINDPETRO was trading at 399.20. The strike last trading price was 52.5, which was 7.50 higher than the previous day. The implied volatity was 48.17, the open interest changed by -2 which decreased total open position to 66
On 5 Dec HINDPETRO was trading at 391.80. The strike last trading price was 45, which was 4.55 higher than the previous day. The implied volatity was 35.31, the open interest changed by 18 which increased total open position to 66
On 4 Dec HINDPETRO was trading at 387.65. The strike last trading price was 40.45, which was 0.35 higher than the previous day. The implied volatity was 29.89, the open interest changed by -4 which decreased total open position to 47
On 3 Dec HINDPETRO was trading at 384.55. The strike last trading price was 40.1, which was 3.10 higher than the previous day. The implied volatity was 39.79, the open interest changed by 0 which decreased total open position to 52
On 2 Dec HINDPETRO was trading at 380.95. The strike last trading price was 37, which was -3.20 lower than the previous day. The implied volatity was 35.83, the open interest changed by 1 which increased total open position to 42
On 29 Nov HINDPETRO was trading at 383.10. The strike last trading price was 40.2, which was 1.00 higher than the previous day. The implied volatity was 36.71, the open interest changed by 9 which increased total open position to 41
On 28 Nov HINDPETRO was trading at 380.00. The strike last trading price was 39.2, which was 2.05 higher than the previous day. The implied volatity was 42.14, the open interest changed by 1 which increased total open position to 31
On 27 Nov HINDPETRO was trading at 380.15. The strike last trading price was 37.15, which was 2.10 higher than the previous day. The implied volatity was 37.29, the open interest changed by -3 which decreased total open position to 29
On 26 Nov HINDPETRO was trading at 379.60. The strike last trading price was 35.05, which was -0.30 lower than the previous day. The implied volatity was 32.69, the open interest changed by 5 which increased total open position to 32
On 25 Nov HINDPETRO was trading at 376.85. The strike last trading price was 35.35, which was 12.35 higher than the previous day. The implied volatity was 35.94, the open interest changed by -15 which decreased total open position to 26
On 22 Nov HINDPETRO was trading at 360.70. The strike last trading price was 23, which was 0.50 higher than the previous day. The implied volatity was 34.37, the open interest changed by 4 which increased total open position to 45
On 21 Nov HINDPETRO was trading at 360.10. The strike last trading price was 22.5, which was -1.90 lower than the previous day. The implied volatity was 32.07, the open interest changed by 5 which increased total open position to 40
On 20 Nov HINDPETRO was trading at 362.15. The strike last trading price was 24.4, which was 0.00 lower than the previous day. The implied volatity was 36.33, the open interest changed by 8 which increased total open position to 34
On 19 Nov HINDPETRO was trading at 362.15. The strike last trading price was 24.4, which was -4.40 lower than the previous day. The implied volatity was 36.33, the open interest changed by 7 which increased total open position to 34
On 18 Nov HINDPETRO was trading at 367.30. The strike last trading price was 28.8, which was -4.20 lower than the previous day. The implied volatity was 34.20, the open interest changed by 7 which increased total open position to 25
On 14 Nov HINDPETRO was trading at 372.40. The strike last trading price was 33, which was -55.10 lower than the previous day. The implied volatity was 31.50, the open interest changed by 18 which increased total open position to 18
On 13 Nov HINDPETRO was trading at 371.40. The strike last trading price was 88.1, 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 12 Nov HINDPETRO was trading at 375.55. The strike last trading price was 88.1, 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 88.1, 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 88.1, 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 7 Nov HINDPETRO was trading at 396.50. The strike last trading price was 88.1, 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 88.1, 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 5 Nov HINDPETRO was trading at 374.85. The strike last trading price was 88.1, 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 350 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 0.03
Theta: -0.13
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 399.50 | 0.25 | 0.00 | 54.03 | 63 | -15 | 338 |
| 19 Dec | 407.40 | 0.25 | -0.25 | - | 56 | 6 | 353 |
| 18 Dec | 398.05 | 0.5 | 0.20 | 51.63 | 33 | 7 | 343 |
| 17 Dec | 407.10 | 0.3 | -0.05 | 50.07 | 60 | -14 | 336 |
| 16 Dec | 407.10 | 0.35 | 0.05 | 49.40 | 151 | -1 | 352 |
| 13 Dec | 415.05 | 0.3 | -0.05 | 46.32 | 271 | -93 | 355 |
| 12 Dec | 411.70 | 0.35 | -0.05 | 44.50 | 62 | -15 | 449 |
| 11 Dec | 410.10 | 0.4 | -0.10 | 42.71 | 164 | 23 | 465 |
| 10 Dec | 404.90 | 0.5 | -0.25 | 40.36 | 171 | -10 | 444 |
| 9 Dec | 399.70 | 0.75 | -0.05 | 39.81 | 259 | -7 | 449 |
| 6 Dec | 399.20 | 0.8 | -0.65 | 36.65 | 644 | 4 | 460 |
| 5 Dec | 391.80 | 1.45 | -0.45 | 37.51 | 247 | -3 | 458 |
| 4 Dec | 387.65 | 1.9 | -0.25 | 36.88 | 451 | 25 | 464 |
| 3 Dec | 384.55 | 2.15 | -0.80 | 35.51 | 478 | 42 | 437 |
| 2 Dec | 380.95 | 2.95 | -0.10 | 37.14 | 266 | 31 | 396 |
| 29 Nov | 383.10 | 3.05 | -1.05 | 37.26 | 444 | 7 | 365 |
| 28 Nov | 380.00 | 4.1 | -0.40 | 38.69 | 376 | 74 | 358 |
| 27 Nov | 380.15 | 4.5 | -0.50 | 38.76 | 289 | 62 | 284 |
| 26 Nov | 379.60 | 5 | -0.35 | 39.01 | 182 | 58 | 219 |
| 25 Nov | 376.85 | 5.35 | -4.60 | 38.88 | 449 | 34 | 162 |
| 22 Nov | 360.70 | 9.95 | -0.55 | 37.34 | 52 | 30 | 158 |
| 21 Nov | 360.10 | 10.5 | -0.65 | 38.44 | 97 | 2 | 128 |
| 20 Nov | 362.15 | 11.15 | 0.00 | 38.65 | 63 | 17 | 123 |
| 19 Nov | 362.15 | 11.15 | 3.00 | 38.65 | 63 | 14 | 123 |
| 18 Nov | 367.30 | 8.15 | 0.45 | 36.52 | 32 | 3 | 108 |
| 14 Nov | 372.40 | 7.7 | -0.10 | 37.65 | 55 | 35 | 105 |
| 13 Nov | 371.40 | 7.8 | 1.00 | 37.15 | 31 | 18 | 68 |
| 12 Nov | 375.55 | 6.8 | 0.85 | 35.43 | 11 | 6 | 51 |
| 11 Nov | 380.95 | 5.95 | 0.05 | 36.81 | 32 | 19 | 41 |
| 8 Nov | 383.05 | 5.9 | 1.45 | 36.13 | 14 | 5 | 23 |
| 7 Nov | 396.50 | 4.45 | -0.10 | 37.65 | 12 | 1 | 19 |
| 6 Nov | 391.60 | 4.55 | -6.25 | 36.10 | 8 | 5 | 17 |
| 5 Nov | 374.85 | 10.8 | 42.29 | 14 | 9 | 10 | |
For Hindustan Petroleum Corp - strike price 350 expiring on 26DEC2024
Delta for 350 PE is -0.02
Historical price for 350 PE is as follows
On 20 Dec HINDPETRO was trading at 399.50. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 54.03, the open interest changed by -15 which decreased total open position to 338
On 19 Dec HINDPETRO was trading at 407.40. The strike last trading price was 0.25, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 353
On 18 Dec HINDPETRO was trading at 398.05. The strike last trading price was 0.5, which was 0.20 higher than the previous day. The implied volatity was 51.63, the open interest changed by 7 which increased total open position to 343
On 17 Dec HINDPETRO was trading at 407.10. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 50.07, the open interest changed by -14 which decreased total open position to 336
On 16 Dec HINDPETRO was trading at 407.10. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was 49.40, the open interest changed by -1 which decreased total open position to 352
On 13 Dec HINDPETRO was trading at 415.05. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 46.32, the open interest changed by -93 which decreased total open position to 355
On 12 Dec HINDPETRO was trading at 411.70. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 44.50, the open interest changed by -15 which decreased total open position to 449
On 11 Dec HINDPETRO was trading at 410.10. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was 42.71, the open interest changed by 23 which increased total open position to 465
On 10 Dec HINDPETRO was trading at 404.90. The strike last trading price was 0.5, which was -0.25 lower than the previous day. The implied volatity was 40.36, the open interest changed by -10 which decreased total open position to 444
On 9 Dec HINDPETRO was trading at 399.70. The strike last trading price was 0.75, which was -0.05 lower than the previous day. The implied volatity was 39.81, the open interest changed by -7 which decreased total open position to 449
On 6 Dec HINDPETRO was trading at 399.20. The strike last trading price was 0.8, which was -0.65 lower than the previous day. The implied volatity was 36.65, the open interest changed by 4 which increased total open position to 460
On 5 Dec HINDPETRO was trading at 391.80. The strike last trading price was 1.45, which was -0.45 lower than the previous day. The implied volatity was 37.51, the open interest changed by -3 which decreased total open position to 458
On 4 Dec HINDPETRO was trading at 387.65. The strike last trading price was 1.9, which was -0.25 lower than the previous day. The implied volatity was 36.88, the open interest changed by 25 which increased total open position to 464
On 3 Dec HINDPETRO was trading at 384.55. The strike last trading price was 2.15, which was -0.80 lower than the previous day. The implied volatity was 35.51, the open interest changed by 42 which increased total open position to 437
On 2 Dec HINDPETRO was trading at 380.95. The strike last trading price was 2.95, which was -0.10 lower than the previous day. The implied volatity was 37.14, the open interest changed by 31 which increased total open position to 396
On 29 Nov HINDPETRO was trading at 383.10. The strike last trading price was 3.05, which was -1.05 lower than the previous day. The implied volatity was 37.26, the open interest changed by 7 which increased total open position to 365
On 28 Nov HINDPETRO was trading at 380.00. The strike last trading price was 4.1, which was -0.40 lower than the previous day. The implied volatity was 38.69, the open interest changed by 74 which increased total open position to 358
On 27 Nov HINDPETRO was trading at 380.15. The strike last trading price was 4.5, which was -0.50 lower than the previous day. The implied volatity was 38.76, the open interest changed by 62 which increased total open position to 284
On 26 Nov HINDPETRO was trading at 379.60. The strike last trading price was 5, which was -0.35 lower than the previous day. The implied volatity was 39.01, the open interest changed by 58 which increased total open position to 219
On 25 Nov HINDPETRO was trading at 376.85. The strike last trading price was 5.35, which was -4.60 lower than the previous day. The implied volatity was 38.88, the open interest changed by 34 which increased total open position to 162
On 22 Nov HINDPETRO was trading at 360.70. The strike last trading price was 9.95, which was -0.55 lower than the previous day. The implied volatity was 37.34, the open interest changed by 30 which increased total open position to 158
On 21 Nov HINDPETRO was trading at 360.10. The strike last trading price was 10.5, which was -0.65 lower than the previous day. The implied volatity was 38.44, the open interest changed by 2 which increased total open position to 128
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 38.65, the open interest changed by 17 which increased total open position to 123
On 19 Nov HINDPETRO was trading at 362.15. The strike last trading price was 11.15, which was 3.00 higher than the previous day. The implied volatity was 38.65, the open interest changed by 14 which increased total open position to 123
On 18 Nov HINDPETRO was trading at 367.30. The strike last trading price was 8.15, which was 0.45 higher than the previous day. The implied volatity was 36.52, the open interest changed by 3 which increased total open position to 108
On 14 Nov HINDPETRO was trading at 372.40. The strike last trading price was 7.7, which was -0.10 lower than the previous day. The implied volatity was 37.65, the open interest changed by 35 which increased total open position to 105
On 13 Nov HINDPETRO was trading at 371.40. The strike last trading price was 7.8, which was 1.00 higher than the previous day. The implied volatity was 37.15, the open interest changed by 18 which increased total open position to 68
On 12 Nov HINDPETRO was trading at 375.55. The strike last trading price was 6.8, which was 0.85 higher than the previous day. The implied volatity was 35.43, the open interest changed by 6 which increased total open position to 51
On 11 Nov HINDPETRO was trading at 380.95. The strike last trading price was 5.95, which was 0.05 higher than the previous day. The implied volatity was 36.81, the open interest changed by 19 which increased total open position to 41
On 8 Nov HINDPETRO was trading at 383.05. The strike last trading price was 5.9, which was 1.45 higher than the previous day. The implied volatity was 36.13, the open interest changed by 5 which increased total open position to 23
On 7 Nov HINDPETRO was trading at 396.50. The strike last trading price was 4.45, which was -0.10 lower than the previous day. The implied volatity was 37.65, the open interest changed by 1 which increased total open position to 19
On 6 Nov HINDPETRO was trading at 391.60. The strike last trading price was 4.55, which was -6.25 lower than the previous day. The implied volatity was 36.10, the open interest changed by 5 which increased total open position to 17
On 5 Nov HINDPETRO was trading at 374.85. The strike last trading price was 10.8, which was lower than the previous day. The implied volatity was 42.29, the open interest changed by 9 which increased total open position to 10
