HINDPETRO
Hindustan Petroleum Corp
Historical option data for HINDPETRO
20 Dec 2024 04:10 PM IST
| HINDPETRO 26DEC2024 355 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 | 45.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Dec | 407.40 | 45.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 398.05 | 45.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 407.10 | 45.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 407.10 | 45.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 415.05 | 45.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 411.70 | 45.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 410.10 | 45.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 404.90 | 45.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 399.70 | 45.65 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 6 Dec | 399.20 | 45.65 | 9.35 | 30.53 | 1 | 0 | 16 | |||
| 5 Dec | 391.80 | 36.3 | 0.00 | 0.00 | 0 | 3 | 0 | |||
| 4 Dec | 387.65 | 36.3 | 1.25 | 32.06 | 4 | 2 | 15 | |||
| 3 Dec | 384.55 | 35.05 | -0.05 | 35.62 | 5 | -1 | 13 | |||
| 2 Dec | 380.95 | 35.1 | 0.00 | 0.00 | 0 | 12 | 0 | |||
| 29 Nov | 383.10 | 35.1 | 2.10 | 32.65 | 20 | 11 | 13 | |||
| 28 Nov | 380.00 | 33 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 27 Nov | 380.15 | 33 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 26 Nov | 379.60 | 33 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 25 Nov | 376.85 | 33 | 12.00 | 40.00 | 2 | 0 | 2 | |||
| 22 Nov | 360.70 | 21 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 21 Nov | 360.10 | 21 | -24.55 | 35.71 | 3 | 1 | 1 | |||
| 20 Nov | 362.15 | 45.55 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 362.15 | 45.55 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 367.30 | 45.55 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 372.40 | 45.55 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 371.40 | 45.55 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 375.55 | 45.55 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 380.95 | 45.55 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 383.05 | 45.55 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 396.50 | 45.55 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 391.60 | 45.55 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 374.85 | 45.55 | - | 0 | 0 | 0 | ||||
For Hindustan Petroleum Corp - strike price 355 expiring on 26DEC2024
Delta for 355 CE is 0.00
Historical price for 355 CE is as follows
On 20 Dec HINDPETRO was trading at 399.50. The strike last trading price was 45.65, 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 45.65, 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 45.65, 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 45.65, 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 45.65, 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 45.65, 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 45.65, 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 45.65, 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 45.65, 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 45.65, which was 0.00 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 6 Dec HINDPETRO was trading at 399.20. The strike last trading price was 45.65, which was 9.35 higher than the previous day. The implied volatity was 30.53, the open interest changed by 0 which decreased total open position to 16
On 5 Dec HINDPETRO was trading at 391.80. The strike last trading price was 36.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 4 Dec HINDPETRO was trading at 387.65. The strike last trading price was 36.3, which was 1.25 higher than the previous day. The implied volatity was 32.06, the open interest changed by 2 which increased total open position to 15
On 3 Dec HINDPETRO was trading at 384.55. The strike last trading price was 35.05, which was -0.05 lower than the previous day. The implied volatity was 35.62, the open interest changed by -1 which decreased total open position to 13
On 2 Dec HINDPETRO was trading at 380.95. The strike last trading price was 35.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 12 which increased total open position to 0
On 29 Nov HINDPETRO was trading at 383.10. The strike last trading price was 35.1, which was 2.10 higher than the previous day. The implied volatity was 32.65, the open interest changed by 11 which increased total open position to 13
On 28 Nov HINDPETRO was trading at 380.00. The strike last trading price was 33, 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 33, 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 33, 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 25 Nov HINDPETRO was trading at 376.85. The strike last trading price was 33, which was 12.00 higher than the previous day. The implied volatity was 40.00, the open interest changed by 0 which decreased total open position to 2
On 22 Nov HINDPETRO was trading at 360.70. The strike last trading price was 21, 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 21 Nov HINDPETRO was trading at 360.10. The strike last trading price was 21, which was -24.55 lower than the previous day. The implied volatity was 35.71, the open interest changed by 1 which increased total open position to 1
On 20 Nov HINDPETRO was trading at 362.15. The strike last trading price was 45.55, 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 45.55, 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 45.55, 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 45.55, 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 45.55, 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 45.55, 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 45.55, 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 45.55, 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 45.55, 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 45.55, 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 45.55, 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 355 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.03
Vega: 0.03
Theta: -0.12
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 399.50 | 0.25 | -0.05 | 49.19 | 14 | 6 | 118 |
| 19 Dec | 407.40 | 0.3 | -0.05 | 52.51 | 19 | 2 | 113 |
| 18 Dec | 398.05 | 0.35 | 0.05 | 43.95 | 7 | 2 | 109 |
| 17 Dec | 407.10 | 0.3 | -0.10 | 46.09 | 5 | 0 | 110 |
| 16 Dec | 407.10 | 0.4 | 0.10 | 46.65 | 46 | 40 | 110 |
| 13 Dec | 415.05 | 0.3 | -0.05 | 43.07 | 49 | -46 | 69 |
| 12 Dec | 411.70 | 0.35 | -0.05 | 41.27 | 38 | -32 | 119 |
| 11 Dec | 410.10 | 0.4 | -0.20 | 39.54 | 40 | 17 | 149 |
| 10 Dec | 404.90 | 0.6 | -0.30 | 38.50 | 46 | 12 | 133 |
| 9 Dec | 399.70 | 0.9 | -0.15 | 37.98 | 107 | 2 | 132 |
| 6 Dec | 399.20 | 1.05 | -0.70 | 35.69 | 316 | -28 | 131 |
| 5 Dec | 391.80 | 1.75 | -0.70 | 35.93 | 206 | 2 | 149 |
| 4 Dec | 387.65 | 2.45 | -0.30 | 36.11 | 267 | -15 | 146 |
| 3 Dec | 384.55 | 2.75 | -0.95 | 35.10 | 328 | 4 | 163 |
| 2 Dec | 380.95 | 3.7 | -0.10 | 36.34 | 301 | 52 | 158 |
| 29 Nov | 383.10 | 3.8 | -1.75 | 36.58 | 272 | 61 | 106 |
| 28 Nov | 380.00 | 5.55 | 0.10 | 39.76 | 104 | 4 | 46 |
| 27 Nov | 380.15 | 5.45 | 0.80 | 38.04 | 39 | 23 | 42 |
| 26 Nov | 379.60 | 4.65 | -1.70 | 34.08 | 2 | 0 | 19 |
| 25 Nov | 376.85 | 6.35 | -5.75 | 38.00 | 18 | 17 | 19 |
| 22 Nov | 360.70 | 12.1 | -1.20 | 37.65 | 16 | 8 | 10 |
| 21 Nov | 360.10 | 13.3 | -2.40 | 40.23 | 2 | 0 | 0 |
| 20 Nov | 362.15 | 15.7 | 0.00 | 2.51 | 0 | 0 | 0 |
| 19 Nov | 362.15 | 15.7 | 0.00 | 2.51 | 0 | 0 | 0 |
| 18 Nov | 367.30 | 15.7 | 0.00 | 4.31 | 0 | 0 | 0 |
| 14 Nov | 372.40 | 15.7 | 0.00 | 5.48 | 0 | 0 | 0 |
| 13 Nov | 371.40 | 15.7 | 0.00 | 5.32 | 0 | 0 | 0 |
| 12 Nov | 375.55 | 15.7 | 0.00 | 5.66 | 0 | 0 | 0 |
| 11 Nov | 380.95 | 15.7 | 0.00 | 7.03 | 0 | 0 | 0 |
| 8 Nov | 383.05 | 15.7 | 0.00 | 7.05 | 0 | 0 | 0 |
| 7 Nov | 396.50 | 15.7 | 0.00 | 9.22 | 0 | 0 | 0 |
| 6 Nov | 391.60 | 15.7 | 0.00 | 8.59 | 0 | 0 | 0 |
| 5 Nov | 374.85 | 15.7 | 5.41 | 0 | 0 | 0 | |
For Hindustan Petroleum Corp - strike price 355 expiring on 26DEC2024
Delta for 355 PE is -0.03
Historical price for 355 PE is as follows
On 20 Dec HINDPETRO was trading at 399.50. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 49.19, the open interest changed by 6 which increased total open position to 118
On 19 Dec HINDPETRO was trading at 407.40. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 52.51, the open interest changed by 2 which increased total open position to 113
On 18 Dec HINDPETRO was trading at 398.05. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was 43.95, the open interest changed by 2 which increased total open position to 109
On 17 Dec HINDPETRO was trading at 407.10. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was 46.09, the open interest changed by 0 which decreased total open position to 110
On 16 Dec HINDPETRO was trading at 407.10. The strike last trading price was 0.4, which was 0.10 higher than the previous day. The implied volatity was 46.65, the open interest changed by 40 which increased total open position to 110
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 43.07, the open interest changed by -46 which decreased total open position to 69
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 41.27, the open interest changed by -32 which decreased total open position to 119
On 11 Dec HINDPETRO was trading at 410.10. The strike last trading price was 0.4, which was -0.20 lower than the previous day. The implied volatity was 39.54, the open interest changed by 17 which increased total open position to 149
On 10 Dec HINDPETRO was trading at 404.90. The strike last trading price was 0.6, which was -0.30 lower than the previous day. The implied volatity was 38.50, the open interest changed by 12 which increased total open position to 133
On 9 Dec HINDPETRO was trading at 399.70. The strike last trading price was 0.9, which was -0.15 lower than the previous day. The implied volatity was 37.98, the open interest changed by 2 which increased total open position to 132
On 6 Dec HINDPETRO was trading at 399.20. The strike last trading price was 1.05, which was -0.70 lower than the previous day. The implied volatity was 35.69, the open interest changed by -28 which decreased total open position to 131
On 5 Dec HINDPETRO was trading at 391.80. The strike last trading price was 1.75, which was -0.70 lower than the previous day. The implied volatity was 35.93, the open interest changed by 2 which increased total open position to 149
On 4 Dec HINDPETRO was trading at 387.65. The strike last trading price was 2.45, which was -0.30 lower than the previous day. The implied volatity was 36.11, the open interest changed by -15 which decreased total open position to 146
On 3 Dec HINDPETRO was trading at 384.55. The strike last trading price was 2.75, which was -0.95 lower than the previous day. The implied volatity was 35.10, the open interest changed by 4 which increased total open position to 163
On 2 Dec HINDPETRO was trading at 380.95. The strike last trading price was 3.7, which was -0.10 lower than the previous day. The implied volatity was 36.34, the open interest changed by 52 which increased total open position to 158
On 29 Nov HINDPETRO was trading at 383.10. The strike last trading price was 3.8, which was -1.75 lower than the previous day. The implied volatity was 36.58, the open interest changed by 61 which increased total open position to 106
On 28 Nov HINDPETRO was trading at 380.00. The strike last trading price was 5.55, which was 0.10 higher than the previous day. The implied volatity was 39.76, the open interest changed by 4 which increased total open position to 46
On 27 Nov HINDPETRO was trading at 380.15. The strike last trading price was 5.45, which was 0.80 higher than the previous day. The implied volatity was 38.04, the open interest changed by 23 which increased total open position to 42
On 26 Nov HINDPETRO was trading at 379.60. The strike last trading price was 4.65, which was -1.70 lower than the previous day. The implied volatity was 34.08, the open interest changed by 0 which decreased total open position to 19
On 25 Nov HINDPETRO was trading at 376.85. The strike last trading price was 6.35, which was -5.75 lower than the previous day. The implied volatity was 38.00, the open interest changed by 17 which increased total open position to 19
On 22 Nov HINDPETRO was trading at 360.70. The strike last trading price was 12.1, which was -1.20 lower than the previous day. The implied volatity was 37.65, the open interest changed by 8 which increased total open position to 10
On 21 Nov HINDPETRO was trading at 360.10. The strike last trading price was 13.3, which was -2.40 lower than the previous day. The implied volatity was 40.23, 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 15.7, which was 0.00 lower than the previous day. The implied volatity was 2.51, 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 15.7, which was 0.00 lower than the previous day. The implied volatity was 2.51, 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 15.7, which was 0.00 lower than the previous day. The implied volatity was 4.31, 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 15.7, which was 0.00 lower than the previous day. The implied volatity was 5.48, 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 15.7, which was 0.00 lower than the previous day. The implied volatity was 5.32, 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 15.7, which was 0.00 lower than the previous day. The implied volatity was 5.66, 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 15.7, which was 0.00 lower than the previous day. The implied volatity was 7.03, 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 15.7, which was 0.00 lower than the previous day. The implied volatity was 7.05, 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 15.7, which was 0.00 lower than the previous day. The implied volatity was 9.22, 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 15.7, which was 0.00 lower than the previous day. The implied volatity was 8.59, 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 15.7, which was lower than the previous day. The implied volatity was 5.41, the open interest changed by 0 which decreased total open position to 0
