HINDPETRO
Hindustan Petroleum Corp
Historical option data for HINDPETRO
20 Dec 2024 04:10 PM IST
| HINDPETRO 26DEC2024 370 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 | 28.35 | 0.00 | 0.00 | 0 | 3 | 0 | |||
| 19 Dec | 407.40 | 28.35 | -1.50 | - | 12 | 3 | 117 | |||
| 18 Dec | 398.05 | 29.85 | -8.15 | 37.42 | 21 | -6 | 114 | |||
| 17 Dec | 407.10 | 38 | -1.65 | 39.75 | 8 | -1 | 117 | |||
| 16 Dec | 407.10 | 39.65 | -5.35 | 45.47 | 11 | -2 | 120 | |||
| 13 Dec | 415.05 | 45 | 2.70 | - | 3 | 0 | 123 | |||
| 12 Dec | 411.70 | 42.3 | 0.00 | - | 11 | -8 | 124 | |||
| 11 Dec | 410.10 | 42.3 | 5.80 | 38.89 | 42 | -19 | 136 | |||
| 10 Dec | 404.90 | 36.5 | 3.15 | 27.92 | 56 | -22 | 155 | |||
| 9 Dec | 399.70 | 33.35 | -1.15 | 34.82 | 10 | -5 | 178 | |||
| 6 Dec | 399.20 | 34.5 | 7.40 | 41.14 | 39 | 4 | 183 | |||
| 5 Dec | 391.80 | 27.1 | 3.10 | 31.07 | 107 | 49 | 178 | |||
| 4 Dec | 387.65 | 24 | 1.10 | 31.27 | 146 | -53 | 133 | |||
| 3 Dec | 384.55 | 22.9 | 0.90 | 34.34 | 30 | -3 | 187 | |||
| 2 Dec | 380.95 | 22 | -2.70 | 35.36 | 58 | 2 | 191 | |||
| 29 Nov | 383.10 | 24.7 | 1.55 | 35.15 | 310 | 24 | 193 | |||
| 28 Nov | 380.00 | 23.15 | 0.70 | 36.14 | 166 | 35 | 171 | |||
| 27 Nov | 380.15 | 22.45 | 1.15 | 35.50 | 125 | 10 | 137 | |||
| 26 Nov | 379.60 | 21.3 | 0.25 | 34.00 | 105 | 32 | 126 | |||
|
|
||||||||||
| 25 Nov | 376.85 | 21.05 | 8.75 | 34.33 | 326 | 48 | 97 | |||
| 22 Nov | 360.70 | 12.3 | -0.20 | 33.70 | 196 | 66 | 115 | |||
| 21 Nov | 360.10 | 12.5 | -0.45 | 33.31 | 57 | 5 | 51 | |||
| 20 Nov | 362.15 | 12.95 | 0.00 | 33.75 | 67 | 32 | 45 | |||
| 19 Nov | 362.15 | 12.95 | -4.05 | 33.75 | 67 | 31 | 45 | |||
| 18 Nov | 367.30 | 17 | -2.00 | 34.08 | 18 | 10 | 13 | |||
| 14 Nov | 372.40 | 19 | -1.45 | 29.38 | 1 | 0 | 2 | |||
| 13 Nov | 371.40 | 20.45 | -53.25 | 32.57 | 2 | 1 | 1 | |||
| 12 Nov | 375.55 | 73.7 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 380.95 | 73.7 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 383.05 | 73.7 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 396.50 | 73.7 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 391.60 | 73.7 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 374.85 | 73.7 | - | 0 | 0 | 0 | ||||
For Hindustan Petroleum Corp - strike price 370 expiring on 26DEC2024
Delta for 370 CE is 0.00
Historical price for 370 CE is as follows
On 20 Dec HINDPETRO was trading at 399.50. The strike last trading price was 28.35, 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 19 Dec HINDPETRO was trading at 407.40. The strike last trading price was 28.35, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 117
On 18 Dec HINDPETRO was trading at 398.05. The strike last trading price was 29.85, which was -8.15 lower than the previous day. The implied volatity was 37.42, the open interest changed by -6 which decreased total open position to 114
On 17 Dec HINDPETRO was trading at 407.10. The strike last trading price was 38, which was -1.65 lower than the previous day. The implied volatity was 39.75, the open interest changed by -1 which decreased total open position to 117
On 16 Dec HINDPETRO was trading at 407.10. The strike last trading price was 39.65, which was -5.35 lower than the previous day. The implied volatity was 45.47, the open interest changed by -2 which decreased total open position to 120
On 13 Dec HINDPETRO was trading at 415.05. The strike last trading price was 45, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 123
On 12 Dec HINDPETRO was trading at 411.70. The strike last trading price was 42.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 124
On 11 Dec HINDPETRO was trading at 410.10. The strike last trading price was 42.3, which was 5.80 higher than the previous day. The implied volatity was 38.89, the open interest changed by -19 which decreased total open position to 136
On 10 Dec HINDPETRO was trading at 404.90. The strike last trading price was 36.5, which was 3.15 higher than the previous day. The implied volatity was 27.92, the open interest changed by -22 which decreased total open position to 155
On 9 Dec HINDPETRO was trading at 399.70. The strike last trading price was 33.35, which was -1.15 lower than the previous day. The implied volatity was 34.82, the open interest changed by -5 which decreased total open position to 178
On 6 Dec HINDPETRO was trading at 399.20. The strike last trading price was 34.5, which was 7.40 higher than the previous day. The implied volatity was 41.14, the open interest changed by 4 which increased total open position to 183
On 5 Dec HINDPETRO was trading at 391.80. The strike last trading price was 27.1, which was 3.10 higher than the previous day. The implied volatity was 31.07, the open interest changed by 49 which increased total open position to 178
On 4 Dec HINDPETRO was trading at 387.65. The strike last trading price was 24, which was 1.10 higher than the previous day. The implied volatity was 31.27, the open interest changed by -53 which decreased total open position to 133
On 3 Dec HINDPETRO was trading at 384.55. The strike last trading price was 22.9, which was 0.90 higher than the previous day. The implied volatity was 34.34, the open interest changed by -3 which decreased total open position to 187
On 2 Dec HINDPETRO was trading at 380.95. The strike last trading price was 22, which was -2.70 lower than the previous day. The implied volatity was 35.36, the open interest changed by 2 which increased total open position to 191
On 29 Nov HINDPETRO was trading at 383.10. The strike last trading price was 24.7, which was 1.55 higher than the previous day. The implied volatity was 35.15, the open interest changed by 24 which increased total open position to 193
On 28 Nov HINDPETRO was trading at 380.00. The strike last trading price was 23.15, which was 0.70 higher than the previous day. The implied volatity was 36.14, the open interest changed by 35 which increased total open position to 171
On 27 Nov HINDPETRO was trading at 380.15. The strike last trading price was 22.45, which was 1.15 higher than the previous day. The implied volatity was 35.50, the open interest changed by 10 which increased total open position to 137
On 26 Nov HINDPETRO was trading at 379.60. The strike last trading price was 21.3, which was 0.25 higher than the previous day. The implied volatity was 34.00, the open interest changed by 32 which increased total open position to 126
On 25 Nov HINDPETRO was trading at 376.85. The strike last trading price was 21.05, which was 8.75 higher than the previous day. The implied volatity was 34.33, the open interest changed by 48 which increased total open position to 97
On 22 Nov HINDPETRO was trading at 360.70. The strike last trading price was 12.3, which was -0.20 lower than the previous day. The implied volatity was 33.70, the open interest changed by 66 which increased total open position to 115
On 21 Nov HINDPETRO was trading at 360.10. The strike last trading price was 12.5, which was -0.45 lower than the previous day. The implied volatity was 33.31, the open interest changed by 5 which increased total open position to 51
On 20 Nov HINDPETRO was trading at 362.15. The strike last trading price was 12.95, which was 0.00 lower than the previous day. The implied volatity was 33.75, the open interest changed by 32 which increased total open position to 45
On 19 Nov HINDPETRO was trading at 362.15. The strike last trading price was 12.95, which was -4.05 lower than the previous day. The implied volatity was 33.75, the open interest changed by 31 which increased total open position to 45
On 18 Nov HINDPETRO was trading at 367.30. The strike last trading price was 17, which was -2.00 lower than the previous day. The implied volatity was 34.08, the open interest changed by 10 which increased total open position to 13
On 14 Nov HINDPETRO was trading at 372.40. The strike last trading price was 19, which was -1.45 lower than the previous day. The implied volatity was 29.38, the open interest changed by 0 which decreased total open position to 2
On 13 Nov HINDPETRO was trading at 371.40. The strike last trading price was 20.45, which was -53.25 lower than the previous day. The implied volatity was 32.57, 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 73.7, 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 73.7, 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 73.7, 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 73.7, 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 73.7, 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 73.7, 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 370 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.06
Vega: 0.06
Theta: -0.20
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 399.50 | 0.55 | 0.05 | 40.63 | 183 | 10 | 657 |
| 19 Dec | 407.40 | 0.5 | -0.40 | 43.07 | 446 | -42 | 645 |
| 18 Dec | 398.05 | 0.9 | 0.30 | 38.08 | 211 | -19 | 693 |
| 17 Dec | 407.10 | 0.6 | -0.10 | 39.21 | 154 | 16 | 709 |
| 16 Dec | 407.10 | 0.7 | 0.20 | 39.24 | 369 | -5 | 707 |
| 13 Dec | 415.05 | 0.5 | -0.15 | 36.65 | 1,075 | 349 | 713 |
| 12 Dec | 411.70 | 0.65 | -0.25 | 35.77 | 605 | 15 | 370 |
| 11 Dec | 410.10 | 0.9 | -0.55 | 35.65 | 533 | 4 | 356 |
| 10 Dec | 404.90 | 1.45 | -0.60 | 35.57 | 521 | 31 | 354 |
| 9 Dec | 399.70 | 2.05 | -0.35 | 34.92 | 701 | -31 | 323 |
| 6 Dec | 399.20 | 2.4 | -1.50 | 33.18 | 1,187 | 47 | 352 |
| 5 Dec | 391.80 | 3.9 | -1.35 | 34.03 | 711 | 35 | 308 |
| 4 Dec | 387.65 | 5.25 | -0.70 | 34.52 | 587 | 8 | 275 |
| 3 Dec | 384.55 | 5.95 | -1.40 | 33.34 | 678 | -7 | 269 |
| 2 Dec | 380.95 | 7.35 | 0.25 | 34.86 | 206 | -20 | 277 |
| 29 Nov | 383.10 | 7.1 | -2.10 | 34.67 | 395 | 24 | 298 |
| 28 Nov | 380.00 | 9.2 | -0.70 | 36.99 | 424 | 55 | 277 |
| 27 Nov | 380.15 | 9.9 | -1.20 | 37.22 | 240 | 43 | 224 |
| 26 Nov | 379.60 | 11.1 | 0.30 | 38.51 | 291 | 66 | 180 |
| 25 Nov | 376.85 | 10.8 | -9.00 | 36.33 | 333 | 83 | 114 |
| 22 Nov | 360.70 | 19.8 | 0.05 | 38.11 | 37 | 15 | 46 |
| 21 Nov | 360.10 | 19.75 | 1.10 | 37.87 | 22 | 12 | 30 |
| 20 Nov | 362.15 | 18.65 | 0.00 | 34.04 | 33 | 14 | 21 |
| 19 Nov | 362.15 | 18.65 | 2.65 | 34.04 | 33 | 17 | 21 |
| 18 Nov | 367.30 | 16 | 0.90 | 35.74 | 5 | 3 | 3 |
| 14 Nov | 372.40 | 15.1 | 0.00 | 1.95 | 0 | 0 | 0 |
| 13 Nov | 371.40 | 15.1 | 0.00 | 1.81 | 0 | 0 | 0 |
| 12 Nov | 375.55 | 15.1 | 0.00 | 2.23 | 0 | 0 | 0 |
| 11 Nov | 380.95 | 15.1 | 0.00 | 3.78 | 0 | 0 | 0 |
| 8 Nov | 383.05 | 15.1 | 0.00 | 3.91 | 0 | 0 | 0 |
| 7 Nov | 396.50 | 15.1 | 0.00 | 6.30 | 0 | 0 | 0 |
| 6 Nov | 391.60 | 15.1 | 0.00 | 5.67 | 0 | 0 | 0 |
| 5 Nov | 374.85 | 15.1 | 2.26 | 0 | 0 | 0 | |
For Hindustan Petroleum Corp - strike price 370 expiring on 26DEC2024
Delta for 370 PE is -0.06
Historical price for 370 PE is as follows
On 20 Dec HINDPETRO was trading at 399.50. The strike last trading price was 0.55, which was 0.05 higher than the previous day. The implied volatity was 40.63, the open interest changed by 10 which increased total open position to 657
On 19 Dec HINDPETRO was trading at 407.40. The strike last trading price was 0.5, which was -0.40 lower than the previous day. The implied volatity was 43.07, the open interest changed by -42 which decreased total open position to 645
On 18 Dec HINDPETRO was trading at 398.05. The strike last trading price was 0.9, which was 0.30 higher than the previous day. The implied volatity was 38.08, the open interest changed by -19 which decreased total open position to 693
On 17 Dec HINDPETRO was trading at 407.10. The strike last trading price was 0.6, which was -0.10 lower than the previous day. The implied volatity was 39.21, the open interest changed by 16 which increased total open position to 709
On 16 Dec HINDPETRO was trading at 407.10. The strike last trading price was 0.7, which was 0.20 higher than the previous day. The implied volatity was 39.24, the open interest changed by -5 which decreased total open position to 707
On 13 Dec HINDPETRO was trading at 415.05. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was 36.65, the open interest changed by 349 which increased total open position to 713
On 12 Dec HINDPETRO was trading at 411.70. The strike last trading price was 0.65, which was -0.25 lower than the previous day. The implied volatity was 35.77, the open interest changed by 15 which increased total open position to 370
On 11 Dec HINDPETRO was trading at 410.10. The strike last trading price was 0.9, which was -0.55 lower than the previous day. The implied volatity was 35.65, the open interest changed by 4 which increased total open position to 356
On 10 Dec HINDPETRO was trading at 404.90. The strike last trading price was 1.45, which was -0.60 lower than the previous day. The implied volatity was 35.57, the open interest changed by 31 which increased total open position to 354
On 9 Dec HINDPETRO was trading at 399.70. The strike last trading price was 2.05, which was -0.35 lower than the previous day. The implied volatity was 34.92, the open interest changed by -31 which decreased total open position to 323
On 6 Dec HINDPETRO was trading at 399.20. The strike last trading price was 2.4, which was -1.50 lower than the previous day. The implied volatity was 33.18, the open interest changed by 47 which increased total open position to 352
On 5 Dec HINDPETRO was trading at 391.80. The strike last trading price was 3.9, which was -1.35 lower than the previous day. The implied volatity was 34.03, the open interest changed by 35 which increased total open position to 308
On 4 Dec HINDPETRO was trading at 387.65. The strike last trading price was 5.25, which was -0.70 lower than the previous day. The implied volatity was 34.52, the open interest changed by 8 which increased total open position to 275
On 3 Dec HINDPETRO was trading at 384.55. The strike last trading price was 5.95, which was -1.40 lower than the previous day. The implied volatity was 33.34, the open interest changed by -7 which decreased total open position to 269
On 2 Dec HINDPETRO was trading at 380.95. The strike last trading price was 7.35, which was 0.25 higher than the previous day. The implied volatity was 34.86, the open interest changed by -20 which decreased total open position to 277
On 29 Nov HINDPETRO was trading at 383.10. The strike last trading price was 7.1, which was -2.10 lower than the previous day. The implied volatity was 34.67, the open interest changed by 24 which increased total open position to 298
On 28 Nov HINDPETRO was trading at 380.00. The strike last trading price was 9.2, which was -0.70 lower than the previous day. The implied volatity was 36.99, the open interest changed by 55 which increased total open position to 277
On 27 Nov HINDPETRO was trading at 380.15. The strike last trading price was 9.9, which was -1.20 lower than the previous day. The implied volatity was 37.22, the open interest changed by 43 which increased total open position to 224
On 26 Nov HINDPETRO was trading at 379.60. The strike last trading price was 11.1, which was 0.30 higher than the previous day. The implied volatity was 38.51, the open interest changed by 66 which increased total open position to 180
On 25 Nov HINDPETRO was trading at 376.85. The strike last trading price was 10.8, which was -9.00 lower than the previous day. The implied volatity was 36.33, the open interest changed by 83 which increased total open position to 114
On 22 Nov HINDPETRO was trading at 360.70. The strike last trading price was 19.8, which was 0.05 higher than the previous day. The implied volatity was 38.11, the open interest changed by 15 which increased total open position to 46
On 21 Nov HINDPETRO was trading at 360.10. The strike last trading price was 19.75, which was 1.10 higher than the previous day. The implied volatity was 37.87, the open interest changed by 12 which increased total open position to 30
On 20 Nov HINDPETRO was trading at 362.15. The strike last trading price was 18.65, which was 0.00 lower than the previous day. The implied volatity was 34.04, the open interest changed by 14 which increased total open position to 21
On 19 Nov HINDPETRO was trading at 362.15. The strike last trading price was 18.65, which was 2.65 higher than the previous day. The implied volatity was 34.04, the open interest changed by 17 which increased total open position to 21
On 18 Nov HINDPETRO was trading at 367.30. The strike last trading price was 16, which was 0.90 higher than the previous day. The implied volatity was 35.74, the open interest changed by 3 which increased total open position to 3
On 14 Nov HINDPETRO was trading at 372.40. The strike last trading price was 15.1, which was 0.00 lower than the previous day. The implied volatity was 1.95, 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 15.1, which was 0.00 lower than the previous day. The implied volatity was 1.81, 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 15.1, which was 0.00 lower than the previous day. The implied volatity was 2.23, 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 15.1, which was 0.00 lower than the previous day. The implied volatity was 3.78, 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 15.1, which was 0.00 lower than the previous day. The implied volatity was 3.91, 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 15.1, which was 0.00 lower than the previous day. The implied volatity was 6.30, 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 15.1, which was 0.00 lower than the previous day. The implied volatity was 5.67, 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 15.1, which was lower than the previous day. The implied volatity was 2.26, the open interest changed by 0 which decreased total open position to 0
