HINDPETRO
Hindustan Petroleum Corp
Historical option data for HINDPETRO
20 Dec 2024 04:10 PM IST
| HINDPETRO 26DEC2024 365 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 | 41 | 0.00 | 0.00 | 0 | -2 | 0 | |||
| 19 Dec | 407.40 | 41 | -0.25 | - | 7 | 0 | 53 | |||
| 18 Dec | 398.05 | 41.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 407.10 | 41.25 | 0.00 | 0.00 | 0 | -1 | 0 | |||
|
|
||||||||||
| 16 Dec | 407.10 | 41.25 | 1.70 | - | 3 | 0 | 54 | |||
| 13 Dec | 415.05 | 39.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 411.70 | 39.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 410.10 | 39.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 404.90 | 39.55 | 2.85 | - | 2 | 0 | 54 | |||
| 9 Dec | 399.70 | 36.7 | -1.50 | 26.13 | 4 | 2 | 52 | |||
| 6 Dec | 399.20 | 38.2 | 10.55 | 39.88 | 12 | -7 | 49 | |||
| 5 Dec | 391.80 | 27.65 | 0.00 | 0.00 | 0 | 10 | 0 | |||
| 4 Dec | 387.65 | 27.65 | 1.25 | 30.62 | 13 | 9 | 55 | |||
| 3 Dec | 384.55 | 26.4 | 2.05 | 32.56 | 12 | 3 | 46 | |||
| 2 Dec | 380.95 | 24.35 | -3.20 | 32.19 | 9 | 3 | 42 | |||
| 29 Nov | 383.10 | 27.55 | 0.60 | 33.34 | 39 | 22 | 39 | |||
| 28 Nov | 380.00 | 26.95 | 1.05 | 37.66 | 8 | -4 | 16 | |||
| 27 Nov | 380.15 | 25.9 | -6.60 | 36.18 | 12 | 4 | 19 | |||
| 26 Nov | 379.60 | 32.5 | 10.25 | 54.38 | 3 | 0 | 14 | |||
| 25 Nov | 376.85 | 22.25 | 7.80 | 29.42 | 30 | 10 | 14 | |||
| 22 Nov | 360.70 | 14.45 | -0.55 | 33.56 | 15 | 6 | 10 | |||
| 21 Nov | 360.10 | 15 | -24.60 | 33.91 | 6 | 4 | 4 | |||
| 20 Nov | 362.15 | 39.6 | 0.00 | 0.21 | 0 | 0 | 0 | |||
| 19 Nov | 362.15 | 39.6 | 0.00 | 0.21 | 0 | 0 | 0 | |||
| 18 Nov | 367.30 | 39.6 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 372.40 | 39.6 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 371.40 | 39.6 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 375.55 | 39.6 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 380.95 | 39.6 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 383.05 | 39.6 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 396.50 | 39.6 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 391.60 | 39.6 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 374.85 | 39.6 | - | 0 | 0 | 0 | ||||
For Hindustan Petroleum Corp - strike price 365 expiring on 26DEC2024
Delta for 365 CE is 0.00
Historical price for 365 CE is as follows
On 20 Dec HINDPETRO was trading at 399.50. The strike last trading price was 41, 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 19 Dec HINDPETRO was trading at 407.40. The strike last trading price was 41, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 53
On 18 Dec HINDPETRO was trading at 398.05. The strike last trading price was 41.25, 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 17 Dec HINDPETRO was trading at 407.10. The strike last trading price was 41.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 16 Dec HINDPETRO was trading at 407.10. The strike last trading price was 41.25, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 54
On 13 Dec HINDPETRO was trading at 415.05. The strike last trading price was 39.55, 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 39.55, 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 39.55, 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 39.55, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 54
On 9 Dec HINDPETRO was trading at 399.70. The strike last trading price was 36.7, which was -1.50 lower than the previous day. The implied volatity was 26.13, the open interest changed by 2 which increased total open position to 52
On 6 Dec HINDPETRO was trading at 399.20. The strike last trading price was 38.2, which was 10.55 higher than the previous day. The implied volatity was 39.88, the open interest changed by -7 which decreased total open position to 49
On 5 Dec HINDPETRO was trading at 391.80. The strike last trading price was 27.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 10 which increased total open position to 0
On 4 Dec HINDPETRO was trading at 387.65. The strike last trading price was 27.65, which was 1.25 higher than the previous day. The implied volatity was 30.62, the open interest changed by 9 which increased total open position to 55
On 3 Dec HINDPETRO was trading at 384.55. The strike last trading price was 26.4, which was 2.05 higher than the previous day. The implied volatity was 32.56, the open interest changed by 3 which increased total open position to 46
On 2 Dec HINDPETRO was trading at 380.95. The strike last trading price was 24.35, which was -3.20 lower than the previous day. The implied volatity was 32.19, the open interest changed by 3 which increased total open position to 42
On 29 Nov HINDPETRO was trading at 383.10. The strike last trading price was 27.55, which was 0.60 higher than the previous day. The implied volatity was 33.34, the open interest changed by 22 which increased total open position to 39
On 28 Nov HINDPETRO was trading at 380.00. The strike last trading price was 26.95, which was 1.05 higher than the previous day. The implied volatity was 37.66, the open interest changed by -4 which decreased total open position to 16
On 27 Nov HINDPETRO was trading at 380.15. The strike last trading price was 25.9, which was -6.60 lower than the previous day. The implied volatity was 36.18, the open interest changed by 4 which increased total open position to 19
On 26 Nov HINDPETRO was trading at 379.60. The strike last trading price was 32.5, which was 10.25 higher than the previous day. The implied volatity was 54.38, the open interest changed by 0 which decreased total open position to 14
On 25 Nov HINDPETRO was trading at 376.85. The strike last trading price was 22.25, which was 7.80 higher than the previous day. The implied volatity was 29.42, the open interest changed by 10 which increased total open position to 14
On 22 Nov HINDPETRO was trading at 360.70. The strike last trading price was 14.45, which was -0.55 lower than the previous day. The implied volatity was 33.56, the open interest changed by 6 which increased total open position to 10
On 21 Nov HINDPETRO was trading at 360.10. The strike last trading price was 15, which was -24.60 lower than the previous day. The implied volatity was 33.91, the open interest changed by 4 which increased total open position to 4
On 20 Nov HINDPETRO was trading at 362.15. The strike last trading price was 39.6, which was 0.00 lower than the previous day. The implied volatity was 0.21, 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 39.6, which was 0.00 lower than the previous day. The implied volatity was 0.21, 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 39.6, 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 39.6, 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 39.6, 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 39.6, 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 39.6, 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 39.6, 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 39.6, 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 39.6, 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 39.6, 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 365 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.04
Vega: 0.04
Theta: -0.13
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 399.50 | 0.3 | -0.15 | 40.85 | 10 | 1 | 122 |
| 19 Dec | 407.40 | 0.45 | -0.15 | 46.90 | 145 | 36 | 125 |
| 18 Dec | 398.05 | 0.6 | 0.20 | 39.29 | 31 | -14 | 89 |
| 17 Dec | 407.10 | 0.4 | -0.15 | 40.21 | 12 | -4 | 103 |
| 16 Dec | 407.10 | 0.55 | 0.05 | 41.33 | 96 | 28 | 116 |
| 13 Dec | 415.05 | 0.5 | -0.05 | 40.10 | 65 | 22 | 94 |
| 12 Dec | 411.70 | 0.55 | -0.10 | 37.95 | 55 | -19 | 73 |
| 11 Dec | 410.10 | 0.65 | -0.35 | 36.53 | 109 | -14 | 94 |
| 10 Dec | 404.90 | 1 | -0.55 | 35.82 | 316 | -7 | 111 |
| 9 Dec | 399.70 | 1.55 | -0.25 | 35.84 | 329 | 11 | 122 |
| 6 Dec | 399.20 | 1.8 | -1.30 | 33.83 | 543 | -17 | 115 |
| 5 Dec | 391.80 | 3.1 | -0.95 | 35.02 | 288 | 20 | 132 |
| 4 Dec | 387.65 | 4.05 | -0.55 | 34.80 | 360 | 6 | 113 |
| 3 Dec | 384.55 | 4.6 | -1.35 | 34.09 | 319 | 15 | 107 |
| 2 Dec | 380.95 | 5.95 | 0.10 | 35.47 | 116 | -6 | 91 |
| 29 Nov | 383.10 | 5.85 | -1.65 | 35.44 | 279 | 23 | 97 |
| 28 Nov | 380.00 | 7.5 | -0.50 | 37.08 | 57 | 8 | 72 |
| 27 Nov | 380.15 | 8 | -1.05 | 36.96 | 28 | 10 | 64 |
| 26 Nov | 379.60 | 9.05 | -0.40 | 38.12 | 34 | 9 | 54 |
| 25 Nov | 376.85 | 9.45 | -7.40 | 37.74 | 55 | 37 | 45 |
| 22 Nov | 360.70 | 16.85 | -0.15 | 37.62 | 18 | 15 | 23 |
| 21 Nov | 360.10 | 17 | 1.00 | 37.80 | 7 | 4 | 5 |
| 20 Nov | 362.15 | 16 | 0.00 | 34.23 | 2 | 1 | 1 |
| 19 Nov | 362.15 | 16 | -3.65 | 34.23 | 2 | 1 | 1 |
| 18 Nov | 367.30 | 19.65 | 0.00 | 1.77 | 0 | 0 | 0 |
| 14 Nov | 372.40 | 19.65 | 0.00 | 3.15 | 0 | 0 | 0 |
| 13 Nov | 371.40 | 19.65 | 0.00 | 3.00 | 0 | 0 | 0 |
| 12 Nov | 375.55 | 19.65 | 0.00 | 3.40 | 0 | 0 | 0 |
| 11 Nov | 380.95 | 19.65 | 0.00 | 4.88 | 0 | 0 | 0 |
| 8 Nov | 383.05 | 19.65 | 0.00 | 4.97 | 0 | 0 | 0 |
| 7 Nov | 396.50 | 19.65 | 0.00 | 7.39 | 0 | 0 | 0 |
| 6 Nov | 391.60 | 19.65 | 0.00 | 6.66 | 0 | 0 | 0 |
| 5 Nov | 374.85 | 19.65 | 3.29 | 0 | 0 | 0 | |
For Hindustan Petroleum Corp - strike price 365 expiring on 26DEC2024
Delta for 365 PE is -0.04
Historical price for 365 PE is as follows
On 20 Dec HINDPETRO was trading at 399.50. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was 40.85, the open interest changed by 1 which increased total open position to 122
On 19 Dec HINDPETRO was trading at 407.40. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was 46.90, the open interest changed by 36 which increased total open position to 125
On 18 Dec HINDPETRO was trading at 398.05. The strike last trading price was 0.6, which was 0.20 higher than the previous day. The implied volatity was 39.29, the open interest changed by -14 which decreased total open position to 89
On 17 Dec HINDPETRO was trading at 407.10. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was 40.21, the open interest changed by -4 which decreased total open position to 103
On 16 Dec HINDPETRO was trading at 407.10. The strike last trading price was 0.55, which was 0.05 higher than the previous day. The implied volatity was 41.33, the open interest changed by 28 which increased total open position to 116
On 13 Dec HINDPETRO was trading at 415.05. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was 40.10, the open interest changed by 22 which increased total open position to 94
On 12 Dec HINDPETRO was trading at 411.70. The strike last trading price was 0.55, which was -0.10 lower than the previous day. The implied volatity was 37.95, the open interest changed by -19 which decreased total open position to 73
On 11 Dec HINDPETRO was trading at 410.10. The strike last trading price was 0.65, which was -0.35 lower than the previous day. The implied volatity was 36.53, the open interest changed by -14 which decreased total open position to 94
On 10 Dec HINDPETRO was trading at 404.90. The strike last trading price was 1, which was -0.55 lower than the previous day. The implied volatity was 35.82, the open interest changed by -7 which decreased total open position to 111
On 9 Dec HINDPETRO was trading at 399.70. The strike last trading price was 1.55, which was -0.25 lower than the previous day. The implied volatity was 35.84, the open interest changed by 11 which increased total open position to 122
On 6 Dec HINDPETRO was trading at 399.20. The strike last trading price was 1.8, which was -1.30 lower than the previous day. The implied volatity was 33.83, the open interest changed by -17 which decreased total open position to 115
On 5 Dec HINDPETRO was trading at 391.80. The strike last trading price was 3.1, which was -0.95 lower than the previous day. The implied volatity was 35.02, the open interest changed by 20 which increased total open position to 132
On 4 Dec HINDPETRO was trading at 387.65. The strike last trading price was 4.05, which was -0.55 lower than the previous day. The implied volatity was 34.80, the open interest changed by 6 which increased total open position to 113
On 3 Dec HINDPETRO was trading at 384.55. The strike last trading price was 4.6, which was -1.35 lower than the previous day. The implied volatity was 34.09, the open interest changed by 15 which increased total open position to 107
On 2 Dec HINDPETRO was trading at 380.95. The strike last trading price was 5.95, which was 0.10 higher than the previous day. The implied volatity was 35.47, the open interest changed by -6 which decreased total open position to 91
On 29 Nov HINDPETRO was trading at 383.10. The strike last trading price was 5.85, which was -1.65 lower than the previous day. The implied volatity was 35.44, the open interest changed by 23 which increased total open position to 97
On 28 Nov HINDPETRO was trading at 380.00. The strike last trading price was 7.5, which was -0.50 lower than the previous day. The implied volatity was 37.08, the open interest changed by 8 which increased total open position to 72
On 27 Nov HINDPETRO was trading at 380.15. The strike last trading price was 8, which was -1.05 lower than the previous day. The implied volatity was 36.96, the open interest changed by 10 which increased total open position to 64
On 26 Nov HINDPETRO was trading at 379.60. The strike last trading price was 9.05, which was -0.40 lower than the previous day. The implied volatity was 38.12, the open interest changed by 9 which increased total open position to 54
On 25 Nov HINDPETRO was trading at 376.85. The strike last trading price was 9.45, which was -7.40 lower than the previous day. The implied volatity was 37.74, the open interest changed by 37 which increased total open position to 45
On 22 Nov HINDPETRO was trading at 360.70. The strike last trading price was 16.85, which was -0.15 lower than the previous day. The implied volatity was 37.62, the open interest changed by 15 which increased total open position to 23
On 21 Nov HINDPETRO was trading at 360.10. The strike last trading price was 17, which was 1.00 higher than the previous day. The implied volatity was 37.80, the open interest changed by 4 which increased total open position to 5
On 20 Nov HINDPETRO was trading at 362.15. The strike last trading price was 16, which was 0.00 lower than the previous day. The implied volatity was 34.23, the open interest changed by 1 which increased total open position to 1
On 19 Nov HINDPETRO was trading at 362.15. The strike last trading price was 16, which was -3.65 lower than the previous day. The implied volatity was 34.23, the open interest changed by 1 which increased total open position to 1
On 18 Nov HINDPETRO was trading at 367.30. The strike last trading price was 19.65, which was 0.00 lower than the previous day. The implied volatity was 1.77, 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 19.65, which was 0.00 lower than the previous day. The implied volatity was 3.15, 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 19.65, which was 0.00 lower than the previous day. The implied volatity was 3.00, 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 19.65, which was 0.00 lower than the previous day. The implied volatity was 3.40, 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 19.65, which was 0.00 lower than the previous day. The implied volatity was 4.88, 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 19.65, which was 0.00 lower than the previous day. The implied volatity was 4.97, 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 19.65, which was 0.00 lower than the previous day. The implied volatity was 7.39, 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 19.65, which was 0.00 lower than the previous day. The implied volatity was 6.66, 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 19.65, which was lower than the previous day. The implied volatity was 3.29, the open interest changed by 0 which decreased total open position to 0
