HINDPETRO
Hindustan Petroleum Corp
Historical option data for HINDPETRO
20 Dec 2024 04:10 PM IST
| HINDPETRO 26DEC2024 360 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 399.50 | 40 | -3.15 | - | 9 | 1 | 35 | |||
| 19 Dec | 407.40 | 43.15 | 4.35 | - | 1 | 0 | 34 | |||
| 18 Dec | 398.05 | 38.8 | -9.05 | - | 10 | -6 | 34 | |||
| 17 Dec | 407.10 | 47.85 | 3.35 | 46.47 | 4 | -1 | 42 | |||
| 16 Dec | 407.10 | 44.5 | -7.50 | - | 1 | 0 | 43 | |||
| 13 Dec | 415.05 | 52 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 411.70 | 52 | 1.45 | - | 2 | 0 | 43 | |||
| 11 Dec | 410.10 | 50.55 | 4.35 | - | 10 | -6 | 43 | |||
| 10 Dec | 404.90 | 46.2 | 5.85 | 30.48 | 22 | -10 | 51 | |||
| 9 Dec | 399.70 | 40.35 | -1.35 | - | 4 | 0 | 60 | |||
| 6 Dec | 399.20 | 41.7 | 6.35 | 35.77 | 67 | -31 | 60 | |||
| 5 Dec | 391.80 | 35.35 | 3.65 | 30.58 | 64 | 8 | 91 | |||
| 4 Dec | 387.65 | 31.7 | -0.30 | 30.42 | 31 | -9 | 83 | |||
| 3 Dec | 384.55 | 32 | 3.60 | 39.06 | 9 | -1 | 92 | |||
| 2 Dec | 380.95 | 28.4 | -2.60 | 33.36 | 16 | -2 | 92 | |||
| 29 Nov | 383.10 | 31 | -0.15 | 32.30 | 42 | 3 | 95 | |||
| 28 Nov | 380.00 | 31.15 | 1.80 | 39.89 | 51 | -1 | 92 | |||
|
|
||||||||||
| 27 Nov | 380.15 | 29.35 | 1.75 | 36.26 | 7 | 0 | 92 | |||
| 26 Nov | 379.60 | 27.6 | -0.10 | 33.21 | 87 | -17 | 92 | |||
| 25 Nov | 376.85 | 27.7 | 10.80 | 34.93 | 381 | 49 | 109 | |||
| 22 Nov | 360.70 | 16.9 | -0.60 | 33.50 | 281 | 125 | 185 | |||
| 21 Nov | 360.10 | 17.5 | -1.35 | 33.94 | 169 | 57 | 61 | |||
| 20 Nov | 362.15 | 18.85 | 0.00 | 36.46 | 2 | 2 | 2 | |||
| 19 Nov | 362.15 | 18.85 | -6.40 | 36.46 | 2 | 0 | 2 | |||
| 18 Nov | 367.30 | 25.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 372.40 | 25.25 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 13 Nov | 371.40 | 25.25 | -55.45 | 30.14 | 2 | 1 | 1 | |||
| 12 Nov | 375.55 | 80.7 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 380.95 | 80.7 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 383.05 | 80.7 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 396.50 | 80.7 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 391.60 | 80.7 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 374.85 | 80.7 | - | 0 | 0 | 0 | ||||
For Hindustan Petroleum Corp - strike price 360 expiring on 26DEC2024
Delta for 360 CE is -
Historical price for 360 CE is as follows
On 20 Dec HINDPETRO was trading at 399.50. The strike last trading price was 40, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 35
On 19 Dec HINDPETRO was trading at 407.40. The strike last trading price was 43.15, which was 4.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34
On 18 Dec HINDPETRO was trading at 398.05. The strike last trading price was 38.8, which was -9.05 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 34
On 17 Dec HINDPETRO was trading at 407.10. The strike last trading price was 47.85, which was 3.35 higher than the previous day. The implied volatity was 46.47, the open interest changed by -1 which decreased total open position to 42
On 16 Dec HINDPETRO was trading at 407.10. The strike last trading price was 44.5, which was -7.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 43
On 13 Dec HINDPETRO was trading at 415.05. The strike last trading price was 52, 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 52, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 43
On 11 Dec HINDPETRO was trading at 410.10. The strike last trading price was 50.55, which was 4.35 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 43
On 10 Dec HINDPETRO was trading at 404.90. The strike last trading price was 46.2, which was 5.85 higher than the previous day. The implied volatity was 30.48, the open interest changed by -10 which decreased total open position to 51
On 9 Dec HINDPETRO was trading at 399.70. The strike last trading price was 40.35, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60
On 6 Dec HINDPETRO was trading at 399.20. The strike last trading price was 41.7, which was 6.35 higher than the previous day. The implied volatity was 35.77, the open interest changed by -31 which decreased total open position to 60
On 5 Dec HINDPETRO was trading at 391.80. The strike last trading price was 35.35, which was 3.65 higher than the previous day. The implied volatity was 30.58, the open interest changed by 8 which increased total open position to 91
On 4 Dec HINDPETRO was trading at 387.65. The strike last trading price was 31.7, which was -0.30 lower than the previous day. The implied volatity was 30.42, the open interest changed by -9 which decreased total open position to 83
On 3 Dec HINDPETRO was trading at 384.55. The strike last trading price was 32, which was 3.60 higher than the previous day. The implied volatity was 39.06, the open interest changed by -1 which decreased total open position to 92
On 2 Dec HINDPETRO was trading at 380.95. The strike last trading price was 28.4, which was -2.60 lower than the previous day. The implied volatity was 33.36, the open interest changed by -2 which decreased total open position to 92
On 29 Nov HINDPETRO was trading at 383.10. The strike last trading price was 31, which was -0.15 lower than the previous day. The implied volatity was 32.30, the open interest changed by 3 which increased total open position to 95
On 28 Nov HINDPETRO was trading at 380.00. The strike last trading price was 31.15, which was 1.80 higher than the previous day. The implied volatity was 39.89, the open interest changed by -1 which decreased total open position to 92
On 27 Nov HINDPETRO was trading at 380.15. The strike last trading price was 29.35, which was 1.75 higher than the previous day. The implied volatity was 36.26, the open interest changed by 0 which decreased total open position to 92
On 26 Nov HINDPETRO was trading at 379.60. The strike last trading price was 27.6, which was -0.10 lower than the previous day. The implied volatity was 33.21, the open interest changed by -17 which decreased total open position to 92
On 25 Nov HINDPETRO was trading at 376.85. The strike last trading price was 27.7, which was 10.80 higher than the previous day. The implied volatity was 34.93, the open interest changed by 49 which increased total open position to 109
On 22 Nov HINDPETRO was trading at 360.70. The strike last trading price was 16.9, which was -0.60 lower than the previous day. The implied volatity was 33.50, the open interest changed by 125 which increased total open position to 185
On 21 Nov HINDPETRO was trading at 360.10. The strike last trading price was 17.5, which was -1.35 lower than the previous day. The implied volatity was 33.94, the open interest changed by 57 which increased total open position to 61
On 20 Nov HINDPETRO was trading at 362.15. The strike last trading price was 18.85, which was 0.00 lower than the previous day. The implied volatity was 36.46, the open interest changed by 2 which increased total open position to 2
On 19 Nov HINDPETRO was trading at 362.15. The strike last trading price was 18.85, which was -6.40 lower than the previous day. The implied volatity was 36.46, the open interest changed by 0 which decreased total open position to 2
On 18 Nov HINDPETRO was trading at 367.30. The strike last trading price was 25.25, 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 25.25, 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 13 Nov HINDPETRO was trading at 371.40. The strike last trading price was 25.25, which was -55.45 lower than the previous day. The implied volatity was 30.14, the open interest changed by 1 which increased total open position to 1
On 12 Nov HINDPETRO was trading at 375.55. The strike last trading price was 80.7, 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 80.7, 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 80.7, 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 80.7, 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 80.7, 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 80.7, 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 360 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.03
Vega: 0.04
Theta: -0.14
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 399.50 | 0.3 | -0.10 | 45.80 | 32 | 5 | 241 |
| 19 Dec | 407.40 | 0.4 | -0.10 | 50.52 | 77 | -3 | 244 |
| 18 Dec | 398.05 | 0.5 | 0.20 | 42.41 | 67 | -18 | 247 |
| 17 Dec | 407.10 | 0.3 | -0.10 | 42.12 | 44 | -10 | 267 |
| 16 Dec | 407.10 | 0.4 | 0.10 | 42.73 | 202 | 6 | 278 |
| 13 Dec | 415.05 | 0.3 | -0.15 | 39.83 | 254 | 26 | 271 |
| 12 Dec | 411.70 | 0.45 | -0.05 | 39.76 | 128 | -46 | 248 |
| 11 Dec | 410.10 | 0.5 | -0.30 | 37.91 | 253 | -28 | 299 |
| 10 Dec | 404.90 | 0.8 | -0.35 | 37.43 | 325 | -15 | 330 |
| 9 Dec | 399.70 | 1.15 | -0.25 | 36.65 | 701 | 3 | 349 |
| 6 Dec | 399.20 | 1.4 | -0.90 | 34.91 | 866 | 12 | 334 |
| 5 Dec | 391.80 | 2.3 | -0.85 | 35.25 | 459 | -11 | 329 |
| 4 Dec | 387.65 | 3.15 | -0.40 | 35.39 | 696 | -13 | 339 |
| 3 Dec | 384.55 | 3.55 | -1.10 | 34.48 | 689 | 26 | 351 |
| 2 Dec | 380.95 | 4.65 | -0.05 | 35.66 | 302 | 67 | 330 |
| 29 Nov | 383.10 | 4.7 | -1.55 | 35.90 | 481 | 65 | 264 |
| 28 Nov | 380.00 | 6.25 | -0.45 | 37.82 | 454 | 8 | 199 |
| 27 Nov | 380.15 | 6.7 | -0.70 | 37.71 | 139 | 23 | 191 |
| 26 Nov | 379.60 | 7.4 | -0.20 | 38.14 | 225 | -4 | 169 |
| 25 Nov | 376.85 | 7.6 | -6.85 | 37.36 | 272 | 92 | 171 |
| 22 Nov | 360.70 | 14.45 | -0.25 | 37.85 | 54 | 18 | 97 |
| 21 Nov | 360.10 | 14.7 | -0.80 | 38.23 | 65 | 11 | 78 |
| 20 Nov | 362.15 | 15.5 | 0.00 | 38.63 | 31 | 11 | 66 |
| 19 Nov | 362.15 | 15.5 | 3.75 | 38.63 | 31 | 10 | 66 |
| 18 Nov | 367.30 | 11.75 | 1.60 | 36.39 | 16 | 2 | 56 |
| 14 Nov | 372.40 | 10.15 | -1.35 | 35.78 | 14 | 9 | 52 |
| 13 Nov | 371.40 | 11.5 | 4.00 | 37.93 | 30 | 18 | 42 |
| 12 Nov | 375.55 | 7.5 | 0.00 | 0.00 | 0 | 6 | 0 |
| 11 Nov | 380.95 | 7.5 | -4.10 | 34.11 | 6 | 0 | 18 |
| 8 Nov | 383.05 | 11.6 | 5.40 | 42.63 | 13 | 11 | 16 |
| 7 Nov | 396.50 | 6.2 | 0.15 | 36.81 | 2 | 0 | 5 |
| 6 Nov | 391.60 | 6.05 | -8.10 | 34.46 | 5 | 3 | 5 |
| 5 Nov | 374.85 | 14.15 | 41.88 | 3 | 1 | 2 | |
For Hindustan Petroleum Corp - strike price 360 expiring on 26DEC2024
Delta for 360 PE is -0.03
Historical price for 360 PE is as follows
On 20 Dec HINDPETRO was trading at 399.50. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was 45.80, the open interest changed by 5 which increased total open position to 241
On 19 Dec HINDPETRO was trading at 407.40. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was 50.52, the open interest changed by -3 which decreased total open position to 244
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 42.41, the open interest changed by -18 which decreased total open position to 247
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 42.12, the open interest changed by -10 which decreased total open position to 267
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 42.73, the open interest changed by 6 which increased total open position to 278
On 13 Dec HINDPETRO was trading at 415.05. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was 39.83, the open interest changed by 26 which increased total open position to 271
On 12 Dec HINDPETRO was trading at 411.70. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 39.76, the open interest changed by -46 which decreased total open position to 248
On 11 Dec HINDPETRO was trading at 410.10. The strike last trading price was 0.5, which was -0.30 lower than the previous day. The implied volatity was 37.91, the open interest changed by -28 which decreased total open position to 299
On 10 Dec HINDPETRO was trading at 404.90. The strike last trading price was 0.8, which was -0.35 lower than the previous day. The implied volatity was 37.43, the open interest changed by -15 which decreased total open position to 330
On 9 Dec HINDPETRO was trading at 399.70. The strike last trading price was 1.15, which was -0.25 lower than the previous day. The implied volatity was 36.65, the open interest changed by 3 which increased total open position to 349
On 6 Dec HINDPETRO was trading at 399.20. The strike last trading price was 1.4, which was -0.90 lower than the previous day. The implied volatity was 34.91, the open interest changed by 12 which increased total open position to 334
On 5 Dec HINDPETRO was trading at 391.80. The strike last trading price was 2.3, which was -0.85 lower than the previous day. The implied volatity was 35.25, the open interest changed by -11 which decreased total open position to 329
On 4 Dec HINDPETRO was trading at 387.65. The strike last trading price was 3.15, which was -0.40 lower than the previous day. The implied volatity was 35.39, the open interest changed by -13 which decreased total open position to 339
On 3 Dec HINDPETRO was trading at 384.55. The strike last trading price was 3.55, which was -1.10 lower than the previous day. The implied volatity was 34.48, the open interest changed by 26 which increased total open position to 351
On 2 Dec HINDPETRO was trading at 380.95. The strike last trading price was 4.65, which was -0.05 lower than the previous day. The implied volatity was 35.66, the open interest changed by 67 which increased total open position to 330
On 29 Nov HINDPETRO was trading at 383.10. The strike last trading price was 4.7, which was -1.55 lower than the previous day. The implied volatity was 35.90, the open interest changed by 65 which increased total open position to 264
On 28 Nov HINDPETRO was trading at 380.00. The strike last trading price was 6.25, which was -0.45 lower than the previous day. The implied volatity was 37.82, the open interest changed by 8 which increased total open position to 199
On 27 Nov HINDPETRO was trading at 380.15. The strike last trading price was 6.7, which was -0.70 lower than the previous day. The implied volatity was 37.71, the open interest changed by 23 which increased total open position to 191
On 26 Nov HINDPETRO was trading at 379.60. The strike last trading price was 7.4, which was -0.20 lower than the previous day. The implied volatity was 38.14, the open interest changed by -4 which decreased total open position to 169
On 25 Nov HINDPETRO was trading at 376.85. The strike last trading price was 7.6, which was -6.85 lower than the previous day. The implied volatity was 37.36, the open interest changed by 92 which increased total open position to 171
On 22 Nov HINDPETRO was trading at 360.70. The strike last trading price was 14.45, which was -0.25 lower than the previous day. The implied volatity was 37.85, the open interest changed by 18 which increased total open position to 97
On 21 Nov HINDPETRO was trading at 360.10. The strike last trading price was 14.7, which was -0.80 lower than the previous day. The implied volatity was 38.23, the open interest changed by 11 which increased total open position to 78
On 20 Nov HINDPETRO was trading at 362.15. The strike last trading price was 15.5, which was 0.00 lower than the previous day. The implied volatity was 38.63, the open interest changed by 11 which increased total open position to 66
On 19 Nov HINDPETRO was trading at 362.15. The strike last trading price was 15.5, which was 3.75 higher than the previous day. The implied volatity was 38.63, the open interest changed by 10 which increased total open position to 66
On 18 Nov HINDPETRO was trading at 367.30. The strike last trading price was 11.75, which was 1.60 higher than the previous day. The implied volatity was 36.39, the open interest changed by 2 which increased total open position to 56
On 14 Nov HINDPETRO was trading at 372.40. The strike last trading price was 10.15, which was -1.35 lower than the previous day. The implied volatity was 35.78, the open interest changed by 9 which increased total open position to 52
On 13 Nov HINDPETRO was trading at 371.40. The strike last trading price was 11.5, which was 4.00 higher than the previous day. The implied volatity was 37.93, the open interest changed by 18 which increased total open position to 42
On 12 Nov HINDPETRO was trading at 375.55. The strike last trading price was 7.5, which was 0.00 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 11 Nov HINDPETRO was trading at 380.95. The strike last trading price was 7.5, which was -4.10 lower than the previous day. The implied volatity was 34.11, the open interest changed by 0 which decreased total open position to 18
On 8 Nov HINDPETRO was trading at 383.05. The strike last trading price was 11.6, which was 5.40 higher than the previous day. The implied volatity was 42.63, the open interest changed by 11 which increased total open position to 16
On 7 Nov HINDPETRO was trading at 396.50. The strike last trading price was 6.2, which was 0.15 higher than the previous day. The implied volatity was 36.81, the open interest changed by 0 which decreased total open position to 5
On 6 Nov HINDPETRO was trading at 391.60. The strike last trading price was 6.05, which was -8.10 lower than the previous day. The implied volatity was 34.46, the open interest changed by 3 which increased total open position to 5
On 5 Nov HINDPETRO was trading at 374.85. The strike last trading price was 14.15, which was lower than the previous day. The implied volatity was 41.88, the open interest changed by 1 which increased total open position to 2
