HINDPETRO
Hindustan Petroleum Corp
Historical option data for HINDPETRO
11 Apr 2025 04:10 PM IST
| HINDPETRO 24APR2025 355 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.85
Vega: 0.17
Theta: -0.34
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 382.20 | 30.35 | -0.2 | 40.67 | 13 | 1 | 130 | |||
| 9 Apr | 379.30 | 30.5 | 5.85 | 47.33 | 59 | 15 | 130 | |||
| 8 Apr | 369.15 | 24.35 | 8.95 | 50.00 | 563 | -14 | 115 | |||
| 7 Apr | 352.80 | 14.35 | -1.55 | 55.98 | 1,385 | -10 | 130 | |||
| 4 Apr | 358.35 | 16 | -1.45 | 38.00 | 515 | 53 | 144 | |||
| 3 Apr | 362.45 | 17.65 | 1.05 | 34.95 | 156 | -27 | 94 | |||
| 2 Apr | 362.15 | 16.15 | -1.3 | 32.25 | 340 | -9 | 121 | |||
| 1 Apr | 361.70 | 17.4 | 0.45 | 34.84 | 402 | 0 | 130 | |||
| 28 Mar | 360.35 | 17.15 | -0.3 | 31.12 | 399 | 25 | 130 | |||
| 27 Mar | 359.55 | 18.55 | 5.1 | 34.52 | 189 | 56 | 105 | |||
| 26 Mar | 351.90 | 13.45 | -6.55 | 34.68 | 45 | 19 | 53 | |||
| 25 Mar | 361.45 | 19.1 | -0.9 | 35.40 | 66 | -16 | 34 | |||
| 24 Mar | 361.90 | 20 | 2.9 | 36.00 | 60 | 27 | 49 | |||
| 21 Mar | 356.95 | 15.8 | 8.35 | 30.17 | 96 | 19 | 22 | |||
|
|
||||||||||
| 20 Mar | 336.55 | 7.45 | -1.1 | 31.94 | 3 | 1 | 2 | |||
| 19 Mar | 328.00 | 8.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 18 Mar | 324.00 | 8.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Mar | 325.50 | 8.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 13 Mar | 323.70 | 8.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Mar | 327.35 | 8.55 | -0.2 | 39.27 | 2 | 1 | 2 | |||
| 11 Mar | 329.70 | 8.75 | 0 | 0.00 | 0 | 1 | 0 | |||
| 10 Mar | 325.80 | 8.75 | 0.75 | 39.14 | 1 | 0 | 0 | |||
| 7 Mar | 332.45 | 8 | 0 | 4.22 | 0 | 0 | 0 | |||
| 6 Mar | 339.15 | 8 | 0 | 2.91 | 0 | 0 | 0 | |||
| 5 Mar | 326.15 | 8 | 0 | 5.64 | 0 | 0 | 0 | |||
| 28 Feb | 293.75 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
For Hindustan Petroleum Corp - strike price 355 expiring on 24APR2025
Delta for 355 CE is 0.85
Historical price for 355 CE is as follows
On 11 Apr HINDPETRO was trading at 382.20. The strike last trading price was 30.35, which was -0.2 lower than the previous day. The implied volatity was 40.67, the open interest changed by 1 which increased total open position to 130
On 9 Apr HINDPETRO was trading at 379.30. The strike last trading price was 30.5, which was 5.85 higher than the previous day. The implied volatity was 47.33, the open interest changed by 15 which increased total open position to 130
On 8 Apr HINDPETRO was trading at 369.15. The strike last trading price was 24.35, which was 8.95 higher than the previous day. The implied volatity was 50.00, the open interest changed by -14 which decreased total open position to 115
On 7 Apr HINDPETRO was trading at 352.80. The strike last trading price was 14.35, which was -1.55 lower than the previous day. The implied volatity was 55.98, the open interest changed by -10 which decreased total open position to 130
On 4 Apr HINDPETRO was trading at 358.35. The strike last trading price was 16, which was -1.45 lower than the previous day. The implied volatity was 38.00, the open interest changed by 53 which increased total open position to 144
On 3 Apr HINDPETRO was trading at 362.45. The strike last trading price was 17.65, which was 1.05 higher than the previous day. The implied volatity was 34.95, the open interest changed by -27 which decreased total open position to 94
On 2 Apr HINDPETRO was trading at 362.15. The strike last trading price was 16.15, which was -1.3 lower than the previous day. The implied volatity was 32.25, the open interest changed by -9 which decreased total open position to 121
On 1 Apr HINDPETRO was trading at 361.70. The strike last trading price was 17.4, which was 0.45 higher than the previous day. The implied volatity was 34.84, the open interest changed by 0 which decreased total open position to 130
On 28 Mar HINDPETRO was trading at 360.35. The strike last trading price was 17.15, which was -0.3 lower than the previous day. The implied volatity was 31.12, the open interest changed by 25 which increased total open position to 130
On 27 Mar HINDPETRO was trading at 359.55. The strike last trading price was 18.55, which was 5.1 higher than the previous day. The implied volatity was 34.52, the open interest changed by 56 which increased total open position to 105
On 26 Mar HINDPETRO was trading at 351.90. The strike last trading price was 13.45, which was -6.55 lower than the previous day. The implied volatity was 34.68, the open interest changed by 19 which increased total open position to 53
On 25 Mar HINDPETRO was trading at 361.45. The strike last trading price was 19.1, which was -0.9 lower than the previous day. The implied volatity was 35.40, the open interest changed by -16 which decreased total open position to 34
On 24 Mar HINDPETRO was trading at 361.90. The strike last trading price was 20, which was 2.9 higher than the previous day. The implied volatity was 36.00, the open interest changed by 27 which increased total open position to 49
On 21 Mar HINDPETRO was trading at 356.95. The strike last trading price was 15.8, which was 8.35 higher than the previous day. The implied volatity was 30.17, the open interest changed by 19 which increased total open position to 22
On 20 Mar HINDPETRO was trading at 336.55. The strike last trading price was 7.45, which was -1.1 lower than the previous day. The implied volatity was 31.94, the open interest changed by 1 which increased total open position to 2
On 19 Mar HINDPETRO was trading at 328.00. The strike last trading price was 8.55, 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 8.55, 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 8.55, 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 8.55, 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 8.55, which was -0.2 lower than the previous day. The implied volatity was 39.27, the open interest changed by 1 which increased total open position to 2
On 11 Mar HINDPETRO was trading at 329.70. The strike last trading price was 8.75, 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 10 Mar HINDPETRO was trading at 325.80. The strike last trading price was 8.75, which was 0.75 higher than the previous day. The implied volatity was 39.14, 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 8, which was 0 lower than the previous day. The implied volatity was 4.22, 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 8, which was 0 lower than the previous day. The implied volatity was 2.91, 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 8, which was 0 lower than the previous day. The implied volatity was 5.64, 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 0, 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
| HINDPETRO 24APR2025 355 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.19
Vega: 0.19
Theta: -0.33
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 382.20 | 3.6 | -2.55 | 47.35 | 203 | -22 | 222 |
| 9 Apr | 379.30 | 6.2 | -2.65 | 53.57 | 355 | -23 | 256 |
| 8 Apr | 369.15 | 8.7 | -9.45 | 50.91 | 637 | 10 | 280 |
| 7 Apr | 352.80 | 20.75 | 9.95 | 59.49 | 1,132 | 4 | 272 |
| 4 Apr | 358.35 | 10.35 | 2.1 | 39.81 | 767 | 10 | 266 |
| 3 Apr | 362.45 | 8.05 | -0.65 | 36.30 | 421 | -2 | 259 |
| 2 Apr | 362.15 | 8.85 | -0.75 | 36.38 | 421 | 46 | 261 |
| 1 Apr | 361.70 | 9.6 | -1.35 | 37.98 | 518 | 39 | 216 |
| 28 Mar | 360.35 | 10.65 | 0.65 | 38.14 | 469 | 55 | 177 |
| 27 Mar | 359.55 | 9.35 | -4.8 | 33.89 | 183 | 49 | 122 |
| 26 Mar | 351.90 | 14.45 | 4.2 | 35.84 | 106 | 12 | 72 |
| 25 Mar | 361.45 | 10.25 | -1.1 | 34.65 | 79 | 23 | 58 |
| 24 Mar | 361.90 | 11.4 | -0.85 | 37.62 | 35 | 6 | 37 |
| 21 Mar | 356.95 | 12.8 | -9.2 | 35.43 | 47 | 26 | 33 |
| 20 Mar | 336.55 | 22 | -9.85 | 31.39 | 2 | 1 | 7 |
| 19 Mar | 328.00 | 31.85 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Mar | 324.00 | 31.85 | 0 | 0.00 | 0 | 0 | 0 |
| 17 Mar | 325.50 | 31.85 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Mar | 323.70 | 31.85 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 327.35 | 31.85 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 329.70 | 31.85 | 0 | 0.00 | 0 | 6 | 0 |
| 10 Mar | 325.80 | 31.85 | -20.25 | 35.30 | 6 | 0 | 0 |
| 7 Mar | 332.45 | 52.1 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 339.15 | 52.1 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 326.15 | 52.1 | 0 | - | 0 | 0 | 0 |
| 28 Feb | 293.75 | 0 | 0 | 0.00 | 0 | 0 | 0 |
For Hindustan Petroleum Corp - strike price 355 expiring on 24APR2025
Delta for 355 PE is -0.19
Historical price for 355 PE is as follows
On 11 Apr HINDPETRO was trading at 382.20. The strike last trading price was 3.6, which was -2.55 lower than the previous day. The implied volatity was 47.35, the open interest changed by -22 which decreased total open position to 222
On 9 Apr HINDPETRO was trading at 379.30. The strike last trading price was 6.2, which was -2.65 lower than the previous day. The implied volatity was 53.57, the open interest changed by -23 which decreased total open position to 256
On 8 Apr HINDPETRO was trading at 369.15. The strike last trading price was 8.7, which was -9.45 lower than the previous day. The implied volatity was 50.91, the open interest changed by 10 which increased total open position to 280
On 7 Apr HINDPETRO was trading at 352.80. The strike last trading price was 20.75, which was 9.95 higher than the previous day. The implied volatity was 59.49, the open interest changed by 4 which increased total open position to 272
On 4 Apr HINDPETRO was trading at 358.35. The strike last trading price was 10.35, which was 2.1 higher than the previous day. The implied volatity was 39.81, the open interest changed by 10 which increased total open position to 266
On 3 Apr HINDPETRO was trading at 362.45. The strike last trading price was 8.05, which was -0.65 lower than the previous day. The implied volatity was 36.30, the open interest changed by -2 which decreased total open position to 259
On 2 Apr HINDPETRO was trading at 362.15. The strike last trading price was 8.85, which was -0.75 lower than the previous day. The implied volatity was 36.38, the open interest changed by 46 which increased total open position to 261
On 1 Apr HINDPETRO was trading at 361.70. The strike last trading price was 9.6, which was -1.35 lower than the previous day. The implied volatity was 37.98, the open interest changed by 39 which increased total open position to 216
On 28 Mar HINDPETRO was trading at 360.35. The strike last trading price was 10.65, which was 0.65 higher than the previous day. The implied volatity was 38.14, the open interest changed by 55 which increased total open position to 177
On 27 Mar HINDPETRO was trading at 359.55. The strike last trading price was 9.35, which was -4.8 lower than the previous day. The implied volatity was 33.89, the open interest changed by 49 which increased total open position to 122
On 26 Mar HINDPETRO was trading at 351.90. The strike last trading price was 14.45, which was 4.2 higher than the previous day. The implied volatity was 35.84, the open interest changed by 12 which increased total open position to 72
On 25 Mar HINDPETRO was trading at 361.45. The strike last trading price was 10.25, which was -1.1 lower than the previous day. The implied volatity was 34.65, the open interest changed by 23 which increased total open position to 58
On 24 Mar HINDPETRO was trading at 361.90. The strike last trading price was 11.4, which was -0.85 lower than the previous day. The implied volatity was 37.62, the open interest changed by 6 which increased total open position to 37
On 21 Mar HINDPETRO was trading at 356.95. The strike last trading price was 12.8, which was -9.2 lower than the previous day. The implied volatity was 35.43, the open interest changed by 26 which increased total open position to 33
On 20 Mar HINDPETRO was trading at 336.55. The strike last trading price was 22, which was -9.85 lower than the previous day. The implied volatity was 31.39, the open interest changed by 1 which increased total open position to 7
On 19 Mar HINDPETRO was trading at 328.00. The strike last trading price was 31.85, 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 31.85, 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 31.85, 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 31.85, 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 31.85, 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 Mar HINDPETRO was trading at 329.70. The strike last trading price was 31.85, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 10 Mar HINDPETRO was trading at 325.80. The strike last trading price was 31.85, which was -20.25 lower than the previous day. The implied volatity was 35.30, 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 52.1, 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 52.1, 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 52.1, 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 0, 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
