HINDPETRO
Hindustan Petroleum Corp
Historical option data for HINDPETRO
20 Dec 2024 04:10 PM IST
| HINDPETRO 26DEC2024 375 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.96
Vega: 0.04
Theta: -0.20
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 399.50 | 25.85 | 1.85 | 29.45 | 16 | -4 | 85 | |||
| 19 Dec | 407.40 | 24 | -0.30 | - | 2 | 0 | 91 | |||
| 18 Dec | 398.05 | 24.3 | -10.25 | 25.10 | 15 | 2 | 90 | |||
| 17 Dec | 407.10 | 34.55 | 0.00 | 0.00 | 0 | -12 | 0 | |||
| 16 Dec | 407.10 | 34.55 | -7.45 | 39.78 | 22 | -12 | 88 | |||
| 13 Dec | 415.05 | 42 | 3.40 | 39.72 | 5 | -2 | 102 | |||
| 12 Dec | 411.70 | 38.6 | 1.95 | 25.04 | 5 | -1 | 105 | |||
| 11 Dec | 410.10 | 36.65 | 3.85 | 29.37 | 41 | -3 | 109 | |||
| 10 Dec | 404.90 | 32.8 | 3.90 | 33.93 | 20 | -2 | 110 | |||
| 9 Dec | 399.70 | 28.9 | -1.05 | 33.36 | 6 | 1 | 110 | |||
| 6 Dec | 399.20 | 29.95 | 6.55 | 38.37 | 37 | -13 | 109 | |||
| 5 Dec | 391.80 | 23.4 | 2.85 | 31.40 | 109 | 0 | 122 | |||
| 4 Dec | 387.65 | 20.55 | 1.20 | 31.51 | 70 | 14 | 124 | |||
| 3 Dec | 384.55 | 19.35 | 0.60 | 32.24 | 117 | 2 | 110 | |||
| 2 Dec | 380.95 | 18.75 | -2.40 | 34.90 | 120 | 17 | 105 | |||
| 29 Nov | 383.10 | 21.15 | 0.35 | 34.22 | 299 | 15 | 90 | |||
| 28 Nov | 380.00 | 20.8 | 1.10 | 37.74 | 157 | 36 | 76 | |||
| 27 Nov | 380.15 | 19.7 | 1.00 | 35.97 | 72 | 13 | 41 | |||
| 26 Nov | 379.60 | 18.7 | 1.60 | 34.71 | 15 | 5 | 28 | |||
| 25 Nov | 376.85 | 17.1 | 6.85 | 31.73 | 58 | 13 | 24 | |||
| 22 Nov | 360.70 | 10.25 | 0.55 | 33.48 | 10 | 4 | 15 | |||
| 21 Nov | 360.10 | 9.7 | -6.10 | 31.41 | 10 | 6 | 12 | |||
| 20 Nov | 362.15 | 15.8 | 0.00 | 44.43 | 3 | -1 | 7 | |||
| 19 Nov | 362.15 | 15.8 | 0.90 | 44.43 | 3 | 0 | 7 | |||
|
|
||||||||||
| 18 Nov | 367.30 | 14.9 | -3.40 | 34.57 | 9 | 4 | 6 | |||
| 14 Nov | 372.40 | 18.3 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 13 Nov | 371.40 | 18.3 | -8.70 | 33.46 | 1 | 0 | 1 | |||
| 12 Nov | 375.55 | 27 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 380.95 | 27 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 383.05 | 27 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Nov | 396.50 | 27 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 391.60 | 27 | 5.70 | 24.84 | 1 | 0 | 1 | |||
| 5 Nov | 374.85 | 21.3 | 33.69 | 1 | 0 | 0 | ||||
For Hindustan Petroleum Corp - strike price 375 expiring on 26DEC2024
Delta for 375 CE is 0.96
Historical price for 375 CE is as follows
On 20 Dec HINDPETRO was trading at 399.50. The strike last trading price was 25.85, which was 1.85 higher than the previous day. The implied volatity was 29.45, the open interest changed by -4 which decreased total open position to 85
On 19 Dec HINDPETRO was trading at 407.40. The strike last trading price was 24, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 91
On 18 Dec HINDPETRO was trading at 398.05. The strike last trading price was 24.3, which was -10.25 lower than the previous day. The implied volatity was 25.10, the open interest changed by 2 which increased total open position to 90
On 17 Dec HINDPETRO was trading at 407.10. The strike last trading price was 34.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -12 which decreased total open position to 0
On 16 Dec HINDPETRO was trading at 407.10. The strike last trading price was 34.55, which was -7.45 lower than the previous day. The implied volatity was 39.78, the open interest changed by -12 which decreased total open position to 88
On 13 Dec HINDPETRO was trading at 415.05. The strike last trading price was 42, which was 3.40 higher than the previous day. The implied volatity was 39.72, the open interest changed by -2 which decreased total open position to 102
On 12 Dec HINDPETRO was trading at 411.70. The strike last trading price was 38.6, which was 1.95 higher than the previous day. The implied volatity was 25.04, the open interest changed by -1 which decreased total open position to 105
On 11 Dec HINDPETRO was trading at 410.10. The strike last trading price was 36.65, which was 3.85 higher than the previous day. The implied volatity was 29.37, the open interest changed by -3 which decreased total open position to 109
On 10 Dec HINDPETRO was trading at 404.90. The strike last trading price was 32.8, which was 3.90 higher than the previous day. The implied volatity was 33.93, the open interest changed by -2 which decreased total open position to 110
On 9 Dec HINDPETRO was trading at 399.70. The strike last trading price was 28.9, which was -1.05 lower than the previous day. The implied volatity was 33.36, the open interest changed by 1 which increased total open position to 110
On 6 Dec HINDPETRO was trading at 399.20. The strike last trading price was 29.95, which was 6.55 higher than the previous day. The implied volatity was 38.37, the open interest changed by -13 which decreased total open position to 109
On 5 Dec HINDPETRO was trading at 391.80. The strike last trading price was 23.4, which was 2.85 higher than the previous day. The implied volatity was 31.40, the open interest changed by 0 which decreased total open position to 122
On 4 Dec HINDPETRO was trading at 387.65. The strike last trading price was 20.55, which was 1.20 higher than the previous day. The implied volatity was 31.51, the open interest changed by 14 which increased total open position to 124
On 3 Dec HINDPETRO was trading at 384.55. The strike last trading price was 19.35, which was 0.60 higher than the previous day. The implied volatity was 32.24, the open interest changed by 2 which increased total open position to 110
On 2 Dec HINDPETRO was trading at 380.95. The strike last trading price was 18.75, which was -2.40 lower than the previous day. The implied volatity was 34.90, the open interest changed by 17 which increased total open position to 105
On 29 Nov HINDPETRO was trading at 383.10. The strike last trading price was 21.15, which was 0.35 higher than the previous day. The implied volatity was 34.22, the open interest changed by 15 which increased total open position to 90
On 28 Nov HINDPETRO was trading at 380.00. The strike last trading price was 20.8, which was 1.10 higher than the previous day. The implied volatity was 37.74, the open interest changed by 36 which increased total open position to 76
On 27 Nov HINDPETRO was trading at 380.15. The strike last trading price was 19.7, which was 1.00 higher than the previous day. The implied volatity was 35.97, the open interest changed by 13 which increased total open position to 41
On 26 Nov HINDPETRO was trading at 379.60. The strike last trading price was 18.7, which was 1.60 higher than the previous day. The implied volatity was 34.71, the open interest changed by 5 which increased total open position to 28
On 25 Nov HINDPETRO was trading at 376.85. The strike last trading price was 17.1, which was 6.85 higher than the previous day. The implied volatity was 31.73, the open interest changed by 13 which increased total open position to 24
On 22 Nov HINDPETRO was trading at 360.70. The strike last trading price was 10.25, which was 0.55 higher than the previous day. The implied volatity was 33.48, the open interest changed by 4 which increased total open position to 15
On 21 Nov HINDPETRO was trading at 360.10. The strike last trading price was 9.7, which was -6.10 lower than the previous day. The implied volatity was 31.41, the open interest changed by 6 which increased total open position to 12
On 20 Nov HINDPETRO was trading at 362.15. The strike last trading price was 15.8, which was 0.00 lower than the previous day. The implied volatity was 44.43, the open interest changed by -1 which decreased total open position to 7
On 19 Nov HINDPETRO was trading at 362.15. The strike last trading price was 15.8, which was 0.90 higher than the previous day. The implied volatity was 44.43, the open interest changed by 0 which decreased total open position to 7
On 18 Nov HINDPETRO was trading at 367.30. The strike last trading price was 14.9, which was -3.40 lower than the previous day. The implied volatity was 34.57, the open interest changed by 4 which increased total open position to 6
On 14 Nov HINDPETRO was trading at 372.40. The strike last trading price was 18.3, which was 0.00 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 13 Nov HINDPETRO was trading at 371.40. The strike last trading price was 18.3, which was -8.70 lower than the previous day. The implied volatity was 33.46, the open interest changed by 0 which decreased total open position to 1
On 12 Nov HINDPETRO was trading at 375.55. The strike last trading price was 27, 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 Nov HINDPETRO was trading at 380.95. The strike last trading price was 27, 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 8 Nov HINDPETRO was trading at 383.05. The strike last trading price was 27, 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 7 Nov HINDPETRO was trading at 396.50. The strike last trading price was 27, 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 6 Nov HINDPETRO was trading at 391.60. The strike last trading price was 27, which was 5.70 higher than the previous day. The implied volatity was 24.84, the open interest changed by 0 which decreased total open position to 1
On 5 Nov HINDPETRO was trading at 374.85. The strike last trading price was 21.3, which was lower than the previous day. The implied volatity was 33.69, the open interest changed by 0 which decreased total open position to 0
| HINDPETRO 26DEC2024 375 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.07
Vega: 0.07
Theta: -0.19
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 399.50 | 0.55 | -0.05 | 35.17 | 87 | -4 | 203 |
| 19 Dec | 407.40 | 0.6 | -0.55 | 39.78 | 469 | 13 | 207 |
| 18 Dec | 398.05 | 1.15 | 0.50 | 35.27 | 374 | 9 | 196 |
| 17 Dec | 407.10 | 0.65 | -0.20 | 35.46 | 242 | 13 | 188 |
| 16 Dec | 407.10 | 0.85 | 0.25 | 36.65 | 413 | 13 | 175 |
| 13 Dec | 415.05 | 0.6 | -0.25 | 34.47 | 524 | -143 | 163 |
| 12 Dec | 411.70 | 0.85 | -0.25 | 34.31 | 546 | 29 | 306 |
| 11 Dec | 410.10 | 1.1 | -0.85 | 33.74 | 321 | -15 | 280 |
| 10 Dec | 404.90 | 1.95 | -0.75 | 34.73 | 284 | 25 | 297 |
| 9 Dec | 399.70 | 2.7 | -0.40 | 34.02 | 425 | 58 | 274 |
| 6 Dec | 399.20 | 3.1 | -1.85 | 32.26 | 819 | 55 | 218 |
| 5 Dec | 391.80 | 4.95 | -1.70 | 33.26 | 315 | 27 | 168 |
| 4 Dec | 387.65 | 6.65 | -0.75 | 34.09 | 198 | -5 | 145 |
| 3 Dec | 384.55 | 7.4 | -1.65 | 33.25 | 246 | 5 | 149 |
| 2 Dec | 380.95 | 9.05 | 0.35 | 34.38 | 168 | 25 | 144 |
| 29 Nov | 383.10 | 8.7 | -1.80 | 34.26 | 297 | 37 | 122 |
| 28 Nov | 380.00 | 10.5 | -1.15 | 35.30 | 174 | 21 | 85 |
| 27 Nov | 380.15 | 11.65 | -1.45 | 36.50 | 48 | 0 | 63 |
| 26 Nov | 379.60 | 13.1 | 0.50 | 38.19 | 87 | 42 | 63 |
| 25 Nov | 376.85 | 12.6 | -11.55 | 35.51 | 64 | 21 | 21 |
| 22 Nov | 360.70 | 24.15 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 360.10 | 24.15 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 362.15 | 24.15 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 362.15 | 24.15 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 367.30 | 24.15 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 372.40 | 24.15 | 0.00 | 0.81 | 0 | 0 | 0 |
| 13 Nov | 371.40 | 24.15 | 0.00 | 0.67 | 0 | 0 | 0 |
| 12 Nov | 375.55 | 24.15 | 0.00 | 1.16 | 0 | 0 | 0 |
| 11 Nov | 380.95 | 24.15 | 0.00 | 2.66 | 0 | 0 | 0 |
| 8 Nov | 383.05 | 24.15 | 0.00 | 2.82 | 0 | 0 | 0 |
| 7 Nov | 396.50 | 24.15 | 0.00 | 5.30 | 0 | 0 | 0 |
| 6 Nov | 391.60 | 24.15 | 0.00 | 4.66 | 0 | 0 | 0 |
| 5 Nov | 374.85 | 24.15 | 1.23 | 0 | 0 | 0 | |
For Hindustan Petroleum Corp - strike price 375 expiring on 26DEC2024
Delta for 375 PE is -0.07
Historical price for 375 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 lower than the previous day. The implied volatity was 35.17, the open interest changed by -4 which decreased total open position to 203
On 19 Dec HINDPETRO was trading at 407.40. The strike last trading price was 0.6, which was -0.55 lower than the previous day. The implied volatity was 39.78, the open interest changed by 13 which increased total open position to 207
On 18 Dec HINDPETRO was trading at 398.05. The strike last trading price was 1.15, which was 0.50 higher than the previous day. The implied volatity was 35.27, the open interest changed by 9 which increased total open position to 196
On 17 Dec HINDPETRO was trading at 407.10. The strike last trading price was 0.65, which was -0.20 lower than the previous day. The implied volatity was 35.46, the open interest changed by 13 which increased total open position to 188
On 16 Dec HINDPETRO was trading at 407.10. The strike last trading price was 0.85, which was 0.25 higher than the previous day. The implied volatity was 36.65, the open interest changed by 13 which increased total open position to 175
On 13 Dec HINDPETRO was trading at 415.05. The strike last trading price was 0.6, which was -0.25 lower than the previous day. The implied volatity was 34.47, the open interest changed by -143 which decreased total open position to 163
On 12 Dec HINDPETRO was trading at 411.70. The strike last trading price was 0.85, which was -0.25 lower than the previous day. The implied volatity was 34.31, the open interest changed by 29 which increased total open position to 306
On 11 Dec HINDPETRO was trading at 410.10. The strike last trading price was 1.1, which was -0.85 lower than the previous day. The implied volatity was 33.74, the open interest changed by -15 which decreased total open position to 280
On 10 Dec HINDPETRO was trading at 404.90. The strike last trading price was 1.95, which was -0.75 lower than the previous day. The implied volatity was 34.73, the open interest changed by 25 which increased total open position to 297
On 9 Dec HINDPETRO was trading at 399.70. The strike last trading price was 2.7, which was -0.40 lower than the previous day. The implied volatity was 34.02, the open interest changed by 58 which increased total open position to 274
On 6 Dec HINDPETRO was trading at 399.20. The strike last trading price was 3.1, which was -1.85 lower than the previous day. The implied volatity was 32.26, the open interest changed by 55 which increased total open position to 218
On 5 Dec HINDPETRO was trading at 391.80. The strike last trading price was 4.95, which was -1.70 lower than the previous day. The implied volatity was 33.26, the open interest changed by 27 which increased total open position to 168
On 4 Dec HINDPETRO was trading at 387.65. The strike last trading price was 6.65, which was -0.75 lower than the previous day. The implied volatity was 34.09, the open interest changed by -5 which decreased total open position to 145
On 3 Dec HINDPETRO was trading at 384.55. The strike last trading price was 7.4, which was -1.65 lower than the previous day. The implied volatity was 33.25, the open interest changed by 5 which increased total open position to 149
On 2 Dec HINDPETRO was trading at 380.95. The strike last trading price was 9.05, which was 0.35 higher than the previous day. The implied volatity was 34.38, the open interest changed by 25 which increased total open position to 144
On 29 Nov HINDPETRO was trading at 383.10. The strike last trading price was 8.7, which was -1.80 lower than the previous day. The implied volatity was 34.26, the open interest changed by 37 which increased total open position to 122
On 28 Nov HINDPETRO was trading at 380.00. The strike last trading price was 10.5, which was -1.15 lower than the previous day. The implied volatity was 35.30, the open interest changed by 21 which increased total open position to 85
On 27 Nov HINDPETRO was trading at 380.15. The strike last trading price was 11.65, which was -1.45 lower than the previous day. The implied volatity was 36.50, the open interest changed by 0 which decreased total open position to 63
On 26 Nov HINDPETRO was trading at 379.60. The strike last trading price was 13.1, which was 0.50 higher than the previous day. The implied volatity was 38.19, the open interest changed by 42 which increased total open position to 63
On 25 Nov HINDPETRO was trading at 376.85. The strike last trading price was 12.6, which was -11.55 lower than the previous day. The implied volatity was 35.51, the open interest changed by 21 which increased total open position to 21
On 22 Nov HINDPETRO was trading at 360.70. The strike last trading price was 24.15, 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 21 Nov HINDPETRO was trading at 360.10. The strike last trading price was 24.15, 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 20 Nov HINDPETRO was trading at 362.15. The strike last trading price was 24.15, 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 19 Nov HINDPETRO was trading at 362.15. The strike last trading price was 24.15, 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 18 Nov HINDPETRO was trading at 367.30. The strike last trading price was 24.15, 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 24.15, which was 0.00 lower than the previous day. The implied volatity was 0.81, 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 24.15, which was 0.00 lower than the previous day. The implied volatity was 0.67, 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 24.15, which was 0.00 lower than the previous day. The implied volatity was 1.16, 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 24.15, which was 0.00 lower than the previous day. The implied volatity was 2.66, 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 24.15, which was 0.00 lower than the previous day. The implied volatity was 2.82, 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 24.15, which was 0.00 lower than the previous day. The implied volatity was 5.30, 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 24.15, which was 0.00 lower than the previous day. The implied volatity was 4.66, 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 24.15, which was lower than the previous day. The implied volatity was 1.23, the open interest changed by 0 which decreased total open position to 0
