HINDPETRO
Hindustan Petroleum Corp
Historical option data for HINDPETRO
25 Apr 2025 04:10 PM IST
| HINDPETRO 29MAY2025 375 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.60
Vega: 0.45
Theta: -0.30
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 25 Apr | 380.70 | 21.75 | -4.5 | 37.57 | 59 | 5 | 21 | |||
| 24 Apr | 390.45 | 26.25 | -4.25 | 31.71 | 7 | 4 | 14 | |||
|
|
||||||||||
| 23 Apr | 388.80 | 30.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 22 Apr | 398.45 | 30.5 | 0 | 0.00 | 0 | 2 | 0 | |||
| 21 Apr | 394.85 | 30.5 | 4.8 | 31.99 | 4 | 2 | 10 | |||
| 17 Apr | 387.70 | 25.7 | 0 | 0.00 | 0 | 0 | 0 | |||
| 16 Apr | 390.05 | 25.7 | 3.6 | 26.31 | 1 | 0 | 8 | |||
| 15 Apr | 379.10 | 22.1 | 2.1 | 32.83 | 8 | 8 | 8 | |||
| 11 Apr | 382.20 | 20 | 0 | 0.00 | 0 | 1 | 0 | |||
| 9 Apr | 379.30 | 20 | -3.4 | 27.16 | 1 | 0 | 0 | |||
| 8 Apr | 369.15 | 23.4 | 0 | 0.17 | 0 | 0 | 0 | |||
| 7 Apr | 352.80 | 23.4 | 0 | 4.79 | 0 | 0 | 0 | |||
| 4 Apr | 358.35 | 23.4 | 0 | 2.15 | 0 | 0 | 0 | |||
| 3 Apr | 362.45 | 23.4 | 0 | 1.36 | 0 | 0 | 0 | |||
| 2 Apr | 362.15 | 23.4 | 0 | 1.60 | 0 | 0 | 0 | |||
| 1 Apr | 361.70 | 23.4 | 0 | 1.51 | 0 | 0 | 0 | |||
| 28 Mar | 360.35 | 23.4 | 0 | 1.48 | 0 | 0 | 0 | |||
For Hindustan Petroleum Corp - strike price 375 expiring on 29MAY2025
Delta for 375 CE is 0.60
Historical price for 375 CE is as follows
On 25 Apr HINDPETRO was trading at 380.70. The strike last trading price was 21.75, which was -4.5 lower than the previous day. The implied volatity was 37.57, the open interest changed by 5 which increased total open position to 21
On 24 Apr HINDPETRO was trading at 390.45. The strike last trading price was 26.25, which was -4.25 lower than the previous day. The implied volatity was 31.71, the open interest changed by 4 which increased total open position to 14
On 23 Apr HINDPETRO was trading at 388.80. The strike last trading price was 30.5, 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 22 Apr HINDPETRO was trading at 398.45. The strike last trading price was 30.5, 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 21 Apr HINDPETRO was trading at 394.85. The strike last trading price was 30.5, which was 4.8 higher than the previous day. The implied volatity was 31.99, the open interest changed by 2 which increased total open position to 10
On 17 Apr HINDPETRO was trading at 387.70. The strike last trading price was 25.7, 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 16 Apr HINDPETRO was trading at 390.05. The strike last trading price was 25.7, which was 3.6 higher than the previous day. The implied volatity was 26.31, the open interest changed by 0 which decreased total open position to 8
On 15 Apr HINDPETRO was trading at 379.10. The strike last trading price was 22.1, which was 2.1 higher than the previous day. The implied volatity was 32.83, the open interest changed by 8 which increased total open position to 8
On 11 Apr HINDPETRO was trading at 382.20. The strike last trading price was 20, 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 9 Apr HINDPETRO was trading at 379.30. The strike last trading price was 20, which was -3.4 lower than the previous day. The implied volatity was 27.16, the open interest changed by 0 which decreased total open position to 0
On 8 Apr HINDPETRO was trading at 369.15. The strike last trading price was 23.4, which was 0 lower than the previous day. The implied volatity was 0.17, the open interest changed by 0 which decreased total open position to 0
On 7 Apr HINDPETRO was trading at 352.80. The strike last trading price was 23.4, which was 0 lower than the previous day. The implied volatity was 4.79, 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 23.4, which was 0 lower than the previous day. The implied volatity was 2.15, 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 23.4, which was 0 lower than the previous day. The implied volatity was 1.36, 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 23.4, which was 0 lower than the previous day. The implied volatity was 1.60, the open interest changed by 0 which decreased total open position to 0
On 1 Apr HINDPETRO was trading at 361.70. The strike last trading price was 23.4, which was 0 lower than the previous day. The implied volatity was 1.51, 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 23.4, which was 0 lower than the previous day. The implied volatity was 1.48, the open interest changed by 0 which decreased total open position to 0
| HINDPETRO 29MAY2025 375 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.40
Vega: 0.45
Theta: -0.23
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 25 Apr | 380.70 | 15.2 | 3.8 | 41.87 | 106 | 17 | 100 |
| 24 Apr | 390.45 | 11.4 | -0.1 | 41.30 | 14 | 3 | 83 |
| 23 Apr | 388.80 | 11.75 | 2.45 | 40.44 | 66 | 17 | 80 |
| 22 Apr | 398.45 | 9.3 | -1.45 | 40.60 | 7 | 6 | 63 |
| 21 Apr | 394.85 | 10.75 | -1.05 | 41.66 | 42 | 18 | 56 |
| 17 Apr | 387.70 | 11.8 | -22.35 | 36.77 | 48 | 37 | 37 |
| 16 Apr | 390.05 | 34.15 | 0 | 4.37 | 0 | 0 | 0 |
| 15 Apr | 379.10 | 34.15 | 0 | 2.20 | 0 | 0 | 0 |
| 11 Apr | 382.20 | 34.15 | 0 | 2.61 | 0 | 0 | 0 |
| 9 Apr | 379.30 | 34.15 | 0 | 2.09 | 0 | 0 | 0 |
| 8 Apr | 369.15 | 34.15 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 352.80 | 34.15 | 0 | - | 0 | 0 | 0 |
| 4 Apr | 358.35 | 34.15 | 0 | - | 0 | 0 | 0 |
| 3 Apr | 362.45 | 34.15 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 362.15 | 34.15 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 361.70 | 34.15 | 0 | - | 0 | 0 | 0 |
| 28 Mar | 360.35 | 34.15 | 0 | - | 0 | 0 | 0 |
For Hindustan Petroleum Corp - strike price 375 expiring on 29MAY2025
Delta for 375 PE is -0.40
Historical price for 375 PE is as follows
On 25 Apr HINDPETRO was trading at 380.70. The strike last trading price was 15.2, which was 3.8 higher than the previous day. The implied volatity was 41.87, the open interest changed by 17 which increased total open position to 100
On 24 Apr HINDPETRO was trading at 390.45. The strike last trading price was 11.4, which was -0.1 lower than the previous day. The implied volatity was 41.30, the open interest changed by 3 which increased total open position to 83
On 23 Apr HINDPETRO was trading at 388.80. The strike last trading price was 11.75, which was 2.45 higher than the previous day. The implied volatity was 40.44, the open interest changed by 17 which increased total open position to 80
On 22 Apr HINDPETRO was trading at 398.45. The strike last trading price was 9.3, which was -1.45 lower than the previous day. The implied volatity was 40.60, the open interest changed by 6 which increased total open position to 63
On 21 Apr HINDPETRO was trading at 394.85. The strike last trading price was 10.75, which was -1.05 lower than the previous day. The implied volatity was 41.66, the open interest changed by 18 which increased total open position to 56
On 17 Apr HINDPETRO was trading at 387.70. The strike last trading price was 11.8, which was -22.35 lower than the previous day. The implied volatity was 36.77, the open interest changed by 37 which increased total open position to 37
On 16 Apr HINDPETRO was trading at 390.05. The strike last trading price was 34.15, which was 0 lower than the previous day. The implied volatity was 4.37, the open interest changed by 0 which decreased total open position to 0
On 15 Apr HINDPETRO was trading at 379.10. The strike last trading price was 34.15, which was 0 lower than the previous day. The implied volatity was 2.20, the open interest changed by 0 which decreased total open position to 0
On 11 Apr HINDPETRO was trading at 382.20. The strike last trading price was 34.15, which was 0 lower than the previous day. The implied volatity was 2.61, the open interest changed by 0 which decreased total open position to 0
On 9 Apr HINDPETRO was trading at 379.30. The strike last trading price was 34.15, which was 0 lower than the previous day. The implied volatity was 2.09, the open interest changed by 0 which decreased total open position to 0
On 8 Apr HINDPETRO was trading at 369.15. The strike last trading price was 34.15, 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 Apr HINDPETRO was trading at 352.80. The strike last trading price was 34.15, 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 4 Apr HINDPETRO was trading at 358.35. The strike last trading price was 34.15, 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 3 Apr HINDPETRO was trading at 362.45. The strike last trading price was 34.15, 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 2 Apr HINDPETRO was trading at 362.15. The strike last trading price was 34.15, 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 1 Apr HINDPETRO was trading at 361.70. The strike last trading price was 34.15, 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 28 Mar HINDPETRO was trading at 360.35. The strike last trading price was 34.15, 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
