HINDPETRO
Hindustan Petroleum Corp
Historical option data for HINDPETRO
25 Apr 2025 04:10 PM IST
| HINDPETRO 29MAY2025 370 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.64
Vega: 0.43
Theta: -0.30
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 25 Apr | 380.70 | 24.6 | -5.4 | 37.54 | 124 | 51 | 95 | |||
| 24 Apr | 390.45 | 30 | -1.1 | 32.94 | 5 | 1 | 42 | |||
| 23 Apr | 388.80 | 31.05 | -7.3 | 37.17 | 14 | 3 | 40 | |||
| 22 Apr | 398.45 | 38.35 | 5.1 | 38.18 | 5 | 0 | 37 | |||
| 21 Apr | 394.85 | 33.25 | 3.55 | 29.62 | 10 | 8 | 37 | |||
| 17 Apr | 387.70 | 29.7 | -2.25 | 33.04 | 13 | 1 | 29 | |||
| 16 Apr | 390.05 | 32 | 8.1 | 33.85 | 8 | 2 | 28 | |||
| 15 Apr | 379.10 | 23.9 | -5 | 30.57 | 3 | -1 | 24 | |||
| 11 Apr | 382.20 | 28.9 | 0.9 | 36.18 | 4 | 0 | 25 | |||
| 9 Apr | 379.30 | 28 | 4.75 | 36.47 | 17 | -3 | 26 | |||
|
|
||||||||||
| 8 Apr | 369.15 | 23.25 | 8.7 | 38.27 | 29 | 20 | 29 | |||
| 7 Apr | 352.80 | 14.15 | -1.85 | 40.11 | 18 | 3 | 9 | |||
| 4 Apr | 358.35 | 16 | 0.25 | 32.98 | 5 | 4 | 6 | |||
| 3 Apr | 362.45 | 15.75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 362.15 | 15.75 | 0 | 0.00 | 0 | 2 | 0 | |||
| 1 Apr | 361.70 | 15.75 | 5.2 | 29.44 | 3 | 1 | 1 | |||
| 28 Mar | 360.35 | 10.55 | 0 | 0.52 | 0 | 0 | 0 | |||
| 27 Mar | 359.55 | 10.55 | 0 | 0.72 | 0 | 0 | 0 | |||
| 26 Mar | 351.90 | 10.55 | 0 | 2.43 | 0 | 0 | 0 | |||
| 25 Mar | 361.45 | 10.55 | 0 | 0.60 | 0 | 0 | 0 | |||
| 24 Mar | 361.90 | 10.55 | 0 | 0.47 | 0 | 0 | 0 | |||
| 21 Mar | 356.95 | 10.55 | 0 | 1.44 | 0 | 0 | 0 | |||
| 20 Mar | 336.55 | 10.55 | 0 | 5.12 | 0 | 0 | 0 | |||
| 19 Mar | 328.00 | 10.55 | 0 | 7.03 | 0 | 0 | 0 | |||
| 18 Mar | 324.00 | 10.55 | 0 | 7.24 | 0 | 0 | 0 | |||
| 17 Mar | 325.50 | 10.55 | 0 | 6.41 | 0 | 0 | 0 | |||
| 13 Mar | 323.70 | 10.55 | 0 | 7.13 | 0 | 0 | 0 | |||
| 12 Mar | 327.35 | 10.55 | 0 | 4.41 | 0 | 0 | 0 | |||
| 11 Mar | 329.70 | 10.55 | 0 | 5.56 | 0 | 0 | 0 | |||
| 10 Mar | 325.80 | 10.55 | 0 | 3.96 | 0 | 0 | 0 | |||
| 7 Mar | 332.45 | 10.55 | 0 | 4.80 | 0 | 0 | 0 | |||
| 6 Mar | 339.15 | 10.55 | 0 | 4.61 | 0 | 0 | 0 | |||
| 5 Mar | 326.15 | 10.55 | 0 | 6.02 | 0 | 0 | 0 | |||
For Hindustan Petroleum Corp - strike price 370 expiring on 29MAY2025
Delta for 370 CE is 0.64
Historical price for 370 CE is as follows
On 25 Apr HINDPETRO was trading at 380.70. The strike last trading price was 24.6, which was -5.4 lower than the previous day. The implied volatity was 37.54, the open interest changed by 51 which increased total open position to 95
On 24 Apr HINDPETRO was trading at 390.45. The strike last trading price was 30, which was -1.1 lower than the previous day. The implied volatity was 32.94, the open interest changed by 1 which increased total open position to 42
On 23 Apr HINDPETRO was trading at 388.80. The strike last trading price was 31.05, which was -7.3 lower than the previous day. The implied volatity was 37.17, the open interest changed by 3 which increased total open position to 40
On 22 Apr HINDPETRO was trading at 398.45. The strike last trading price was 38.35, which was 5.1 higher than the previous day. The implied volatity was 38.18, the open interest changed by 0 which decreased total open position to 37
On 21 Apr HINDPETRO was trading at 394.85. The strike last trading price was 33.25, which was 3.55 higher than the previous day. The implied volatity was 29.62, the open interest changed by 8 which increased total open position to 37
On 17 Apr HINDPETRO was trading at 387.70. The strike last trading price was 29.7, which was -2.25 lower than the previous day. The implied volatity was 33.04, the open interest changed by 1 which increased total open position to 29
On 16 Apr HINDPETRO was trading at 390.05. The strike last trading price was 32, which was 8.1 higher than the previous day. The implied volatity was 33.85, the open interest changed by 2 which increased total open position to 28
On 15 Apr HINDPETRO was trading at 379.10. The strike last trading price was 23.9, which was -5 lower than the previous day. The implied volatity was 30.57, the open interest changed by -1 which decreased total open position to 24
On 11 Apr HINDPETRO was trading at 382.20. The strike last trading price was 28.9, which was 0.9 higher than the previous day. The implied volatity was 36.18, the open interest changed by 0 which decreased total open position to 25
On 9 Apr HINDPETRO was trading at 379.30. The strike last trading price was 28, which was 4.75 higher than the previous day. The implied volatity was 36.47, the open interest changed by -3 which decreased total open position to 26
On 8 Apr HINDPETRO was trading at 369.15. The strike last trading price was 23.25, which was 8.7 higher than the previous day. The implied volatity was 38.27, the open interest changed by 20 which increased total open position to 29
On 7 Apr HINDPETRO was trading at 352.80. The strike last trading price was 14.15, which was -1.85 lower than the previous day. The implied volatity was 40.11, the open interest changed by 3 which increased total open position to 9
On 4 Apr HINDPETRO was trading at 358.35. The strike last trading price was 16, which was 0.25 higher than the previous day. The implied volatity was 32.98, the open interest changed by 4 which increased total open position to 6
On 3 Apr HINDPETRO was trading at 362.45. The strike last trading price was 15.75, 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 2 Apr HINDPETRO was trading at 362.15. The strike last trading price was 15.75, which was 0 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 1 Apr HINDPETRO was trading at 361.70. The strike last trading price was 15.75, which was 5.2 higher than the previous day. The implied volatity was 29.44, the open interest changed by 1 which increased total open position to 1
On 28 Mar HINDPETRO was trading at 360.35. The strike last trading price was 10.55, which was 0 lower than the previous day. The implied volatity was 0.52, the open interest changed by 0 which decreased total open position to 0
On 27 Mar HINDPETRO was trading at 359.55. The strike last trading price was 10.55, which was 0 lower than the previous day. The implied volatity was 0.72, the open interest changed by 0 which decreased total open position to 0
On 26 Mar HINDPETRO was trading at 351.90. The strike last trading price was 10.55, which was 0 lower than the previous day. The implied volatity was 2.43, the open interest changed by 0 which decreased total open position to 0
On 25 Mar HINDPETRO was trading at 361.45. The strike last trading price was 10.55, which was 0 lower than the previous day. The implied volatity was 0.60, the open interest changed by 0 which decreased total open position to 0
On 24 Mar HINDPETRO was trading at 361.90. The strike last trading price was 10.55, which was 0 lower than the previous day. The implied volatity was 0.47, the open interest changed by 0 which decreased total open position to 0
On 21 Mar HINDPETRO was trading at 356.95. The strike last trading price was 10.55, which was 0 lower than the previous day. The implied volatity was 1.44, the open interest changed by 0 which decreased total open position to 0
On 20 Mar HINDPETRO was trading at 336.55. The strike last trading price was 10.55, which was 0 lower than the previous day. The implied volatity was 5.12, the open interest changed by 0 which decreased total open position to 0
On 19 Mar HINDPETRO was trading at 328.00. The strike last trading price was 10.55, which was 0 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 18 Mar HINDPETRO was trading at 324.00. The strike last trading price was 10.55, which was 0 lower than the previous day. The implied volatity was 7.24, 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 10.55, which was 0 lower than the previous day. The implied volatity was 6.41, 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 10.55, which was 0 lower than the previous day. The implied volatity was 7.13, 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 10.55, which was 0 lower than the previous day. The implied volatity was 4.41, 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 10.55, which was 0 lower than the previous day. The implied volatity was 5.56, the open interest changed by 0 which decreased total open position to 0
On 10 Mar HINDPETRO was trading at 325.80. The strike last trading price was 10.55, which was 0 lower than the previous day. The implied volatity was 3.96, 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 10.55, which was 0 lower than the previous day. The implied volatity was 4.80, 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 10.55, which was 0 lower than the previous day. The implied volatity was 4.61, 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 10.55, which was 0 lower than the previous day. The implied volatity was 6.02, the open interest changed by 0 which decreased total open position to 0
| HINDPETRO 29MAY2025 370 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.36
Vega: 0.44
Theta: -0.22
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 25 Apr | 380.70 | 12.9 | 3.85 | 41.53 | 494 | 87 | 292 |
| 24 Apr | 390.45 | 9.25 | -0.4 | 40.15 | 185 | 46 | 204 |
| 23 Apr | 388.80 | 9.5 | 1.45 | 39.40 | 296 | -20 | 157 |
| 22 Apr | 398.45 | 8.15 | -1.1 | 41.45 | 65 | 12 | 178 |
| 21 Apr | 394.85 | 9.1 | -0.9 | 41.59 | 172 | 110 | 165 |
| 17 Apr | 387.70 | 9.95 | 0.6 | 36.87 | 35 | 10 | 54 |
| 16 Apr | 390.05 | 9.2 | -3.85 | 36.38 | 71 | 27 | 44 |
| 15 Apr | 379.10 | 12.75 | -1.6 | 36.89 | 9 | 4 | 19 |
| 11 Apr | 382.20 | 14.35 | -2.4 | 40.06 | 26 | -2 | 15 |
| 9 Apr | 379.30 | 16.85 | -3.55 | 42.49 | 14 | 11 | 15 |
| 8 Apr | 369.15 | 20.45 | -2.45 | 41.36 | 3 | 1 | 2 |
| 7 Apr | 352.80 | 22.9 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Apr | 358.35 | 22.9 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Apr | 362.45 | 22.9 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Apr | 362.15 | 22.9 | 0 | 0.00 | 0 | 1 | 0 |
| 1 Apr | 361.70 | 22.9 | -44.1 | 37.49 | 1 | 0 | 0 |
| 28 Mar | 360.35 | 67 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 359.55 | 0 | 0 | - | 0 | 0 | 0 |
| 26 Mar | 351.90 | 0 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 361.45 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 361.90 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Mar | 356.95 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 336.55 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 328.00 | 0 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 324.00 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 325.50 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 323.70 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 327.35 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 329.70 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 325.80 | 0 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 332.45 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 339.15 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 326.15 | 0 | 0 | - | 0 | 0 | 0 |
For Hindustan Petroleum Corp - strike price 370 expiring on 29MAY2025
Delta for 370 PE is -0.36
Historical price for 370 PE is as follows
On 25 Apr HINDPETRO was trading at 380.70. The strike last trading price was 12.9, which was 3.85 higher than the previous day. The implied volatity was 41.53, the open interest changed by 87 which increased total open position to 292
On 24 Apr HINDPETRO was trading at 390.45. The strike last trading price was 9.25, which was -0.4 lower than the previous day. The implied volatity was 40.15, the open interest changed by 46 which increased total open position to 204
On 23 Apr HINDPETRO was trading at 388.80. The strike last trading price was 9.5, which was 1.45 higher than the previous day. The implied volatity was 39.40, the open interest changed by -20 which decreased total open position to 157
On 22 Apr HINDPETRO was trading at 398.45. The strike last trading price was 8.15, which was -1.1 lower than the previous day. The implied volatity was 41.45, the open interest changed by 12 which increased total open position to 178
On 21 Apr HINDPETRO was trading at 394.85. The strike last trading price was 9.1, which was -0.9 lower than the previous day. The implied volatity was 41.59, the open interest changed by 110 which increased total open position to 165
On 17 Apr HINDPETRO was trading at 387.70. The strike last trading price was 9.95, which was 0.6 higher than the previous day. The implied volatity was 36.87, the open interest changed by 10 which increased total open position to 54
On 16 Apr HINDPETRO was trading at 390.05. The strike last trading price was 9.2, which was -3.85 lower than the previous day. The implied volatity was 36.38, the open interest changed by 27 which increased total open position to 44
On 15 Apr HINDPETRO was trading at 379.10. The strike last trading price was 12.75, which was -1.6 lower than the previous day. The implied volatity was 36.89, the open interest changed by 4 which increased total open position to 19
On 11 Apr HINDPETRO was trading at 382.20. The strike last trading price was 14.35, which was -2.4 lower than the previous day. The implied volatity was 40.06, the open interest changed by -2 which decreased total open position to 15
On 9 Apr HINDPETRO was trading at 379.30. The strike last trading price was 16.85, which was -3.55 lower than the previous day. The implied volatity was 42.49, the open interest changed by 11 which increased total open position to 15
On 8 Apr HINDPETRO was trading at 369.15. The strike last trading price was 20.45, which was -2.45 lower than the previous day. The implied volatity was 41.36, the open interest changed by 1 which increased total open position to 2
On 7 Apr HINDPETRO was trading at 352.80. The strike last trading price was 22.9, 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 4 Apr HINDPETRO was trading at 358.35. The strike last trading price was 22.9, 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 3 Apr HINDPETRO was trading at 362.45. The strike last trading price was 22.9, 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 2 Apr HINDPETRO was trading at 362.15. The strike last trading price was 22.9, 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 1 Apr HINDPETRO was trading at 361.70. The strike last trading price was 22.9, which was -44.1 lower than the previous day. The implied volatity was 37.49, the open interest changed by 0 which decreased total open position to 0
On 28 Mar HINDPETRO was trading at 360.35. The strike last trading price was 67, 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 27 Mar HINDPETRO was trading at 359.55. The strike last trading price was 0, 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 26 Mar HINDPETRO was trading at 351.90. The strike last trading price was 0, 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 25 Mar HINDPETRO was trading at 361.45. The strike last trading price was 0, 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 24 Mar HINDPETRO was trading at 361.90. The strike last trading price was 0, 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 21 Mar HINDPETRO was trading at 356.95. The strike last trading price was 0, 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 20 Mar HINDPETRO was trading at 336.55. The strike last trading price was 0, 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 19 Mar HINDPETRO was trading at 328.00. The strike last trading price was 0, 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 18 Mar HINDPETRO was trading at 324.00. The strike last trading price was 0, 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 17 Mar HINDPETRO was trading at 325.50. The strike last trading price was 0, 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 13 Mar HINDPETRO was trading at 323.70. The strike last trading price was 0, 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 12 Mar HINDPETRO was trading at 327.35. The strike last trading price was 0, 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 11 Mar HINDPETRO was trading at 329.70. The strike last trading price was 0, 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 10 Mar HINDPETRO was trading at 325.80. The strike last trading price was 0, 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 7 Mar HINDPETRO was trading at 332.45. The strike last trading price was 0, 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 0, 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 0, 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
