`
Related Pages for HINDPETRO
[--[65.84.65.76]--]
HINDPETRO
Hindustan Petroleum Corp
387.7 -2.35 (-0.60%)

Back to Option Chain

Historical option data for HINDPETRO

17 Apr 2025 04:10 PM IST
Ltp Ltp OI Open Interest (OI) Change OI Change Open Interest Volume Volume IV IV
HINDPETRO 24APR2025 380 CE
Delta: 0.71
Vega: 0.18
Theta: -0.44
Gamma: 0.02
Date Close Ltp Change IV Volume Change OI OI
17 Apr 387.70 10.55 -3.8 27.87 913 -61 548
16 Apr 390.05 14.9 5.9 38.37 2,946 -255 649
15 Apr 379.10 9.1 -4.15 36.72 2,252 189 912
11 Apr 382.20 12.9 -1.95 39.52 1,835 -34 723
9 Apr 379.30 14.85 4 47.07 4,106 288 760
8 Apr 369.15 10.95 4.25 48.12 2,145 -152 473
7 Apr 352.80 5.85 -0.1 53.86 4,562 -78 630
4 Apr 358.35 6.05 -0.3 38.79 3,393 229 778
3 Apr 362.45 6.45 0.8 35.24 1,180 50 546
2 Apr 362.15 5.45 -1.05 32.65 570 90 500
1 Apr 361.70 6.6 0 35.30 867 -18 416
28 Mar 360.35 6.75 0.15 32.79 1,069 67 434
27 Mar 359.55 7.05 2 33.16 522 74 365
26 Mar 351.90 5.05 -3.5 34.90 255 40 289
25 Mar 361.45 8.2 -0.1 35.43 338 30 251
24 Mar 361.90 7.9 0.95 33.47 937 -11 219
21 Mar 356.95 6.45 3.7 31.64 843 168 236
20 Mar 336.55 2.75 0.5 33.75 58 0 63
19 Mar 328.00 2.2 0.3 35.92 45 8 62
18 Mar 324.00 1.9 -0.35 36.41 10 1 53
17 Mar 325.50 2.25 -0.05 37.11 9 1 52
13 Mar 323.70 2.3 -0.8 35.94 19 5 50
12 Mar 327.35 3.05 -3.3 37.06 13 1 43
11 Mar 329.70 6.35 2.95 45.03 13 -3 43
10 Mar 325.80 3.4 -0.85 37.70 13 5 46
7 Mar 332.45 4.25 -1.45 35.26 15 10 41
6 Mar 339.15 5.7 1.8 35.65 32 16 26
5 Mar 326.15 3.9 -18.45 37.03 10 9 9
20 Feb 331.70 22.35 0 8.69 0 0 0
11 Feb 330.00 22.35 0 7.82 0 0 0
10 Feb 338.30 22.35 0 6.11 0 0 0
7 Feb 342.50 22.35 0 5.39 0 0 0
6 Feb 343.10 22.35 0 5.10 0 0 0
5 Feb 342.90 22.35 0 5.14 0 0 0
4 Feb 333.70 22.35 0 7.34 0 0 0
1 Feb 344.85 22.35 0 5.07 0 0 0

For Hindustan Petroleum Corp - strike price 380 expiring on 24APR2025

Delta for 380 CE is 0.71

Historical price for 380 CE is as follows

On 17 Apr HINDPETRO was trading at 387.70. The strike last trading price was 10.55, which was -3.8 lower than the previous day. The implied volatity was 27.87, the open interest changed by -61 which decreased total open position to 548


On 16 Apr HINDPETRO was trading at 390.05. The strike last trading price was 14.9, which was 5.9 higher than the previous day. The implied volatity was 38.37, the open interest changed by -255 which decreased total open position to 649


On 15 Apr HINDPETRO was trading at 379.10. The strike last trading price was 9.1, which was -4.15 lower than the previous day. The implied volatity was 36.72, the open interest changed by 189 which increased total open position to 912


On 11 Apr HINDPETRO was trading at 382.20. The strike last trading price was 12.9, which was -1.95 lower than the previous day. The implied volatity was 39.52, the open interest changed by -34 which decreased total open position to 723


On 9 Apr HINDPETRO was trading at 379.30. The strike last trading price was 14.85, which was 4 higher than the previous day. The implied volatity was 47.07, the open interest changed by 288 which increased total open position to 760


On 8 Apr HINDPETRO was trading at 369.15. The strike last trading price was 10.95, which was 4.25 higher than the previous day. The implied volatity was 48.12, the open interest changed by -152 which decreased total open position to 473


On 7 Apr HINDPETRO was trading at 352.80. The strike last trading price was 5.85, which was -0.1 lower than the previous day. The implied volatity was 53.86, the open interest changed by -78 which decreased total open position to 630


On 4 Apr HINDPETRO was trading at 358.35. The strike last trading price was 6.05, which was -0.3 lower than the previous day. The implied volatity was 38.79, the open interest changed by 229 which increased total open position to 778


On 3 Apr HINDPETRO was trading at 362.45. The strike last trading price was 6.45, which was 0.8 higher than the previous day. The implied volatity was 35.24, the open interest changed by 50 which increased total open position to 546


On 2 Apr HINDPETRO was trading at 362.15. The strike last trading price was 5.45, which was -1.05 lower than the previous day. The implied volatity was 32.65, the open interest changed by 90 which increased total open position to 500


On 1 Apr HINDPETRO was trading at 361.70. The strike last trading price was 6.6, which was 0 lower than the previous day. The implied volatity was 35.30, the open interest changed by -18 which decreased total open position to 416


On 28 Mar HINDPETRO was trading at 360.35. The strike last trading price was 6.75, which was 0.15 higher than the previous day. The implied volatity was 32.79, the open interest changed by 67 which increased total open position to 434


On 27 Mar HINDPETRO was trading at 359.55. The strike last trading price was 7.05, which was 2 higher than the previous day. The implied volatity was 33.16, the open interest changed by 74 which increased total open position to 365


On 26 Mar HINDPETRO was trading at 351.90. The strike last trading price was 5.05, which was -3.5 lower than the previous day. The implied volatity was 34.90, the open interest changed by 40 which increased total open position to 289


On 25 Mar HINDPETRO was trading at 361.45. The strike last trading price was 8.2, which was -0.1 lower than the previous day. The implied volatity was 35.43, the open interest changed by 30 which increased total open position to 251


On 24 Mar HINDPETRO was trading at 361.90. The strike last trading price was 7.9, which was 0.95 higher than the previous day. The implied volatity was 33.47, the open interest changed by -11 which decreased total open position to 219


On 21 Mar HINDPETRO was trading at 356.95. The strike last trading price was 6.45, which was 3.7 higher than the previous day. The implied volatity was 31.64, the open interest changed by 168 which increased total open position to 236


On 20 Mar HINDPETRO was trading at 336.55. The strike last trading price was 2.75, which was 0.5 higher than the previous day. The implied volatity was 33.75, the open interest changed by 0 which decreased total open position to 63


On 19 Mar HINDPETRO was trading at 328.00. The strike last trading price was 2.2, which was 0.3 higher than the previous day. The implied volatity was 35.92, the open interest changed by 8 which increased total open position to 62


On 18 Mar HINDPETRO was trading at 324.00. The strike last trading price was 1.9, which was -0.35 lower than the previous day. The implied volatity was 36.41, the open interest changed by 1 which increased total open position to 53


On 17 Mar HINDPETRO was trading at 325.50. The strike last trading price was 2.25, which was -0.05 lower than the previous day. The implied volatity was 37.11, the open interest changed by 1 which increased total open position to 52


On 13 Mar HINDPETRO was trading at 323.70. The strike last trading price was 2.3, which was -0.8 lower than the previous day. The implied volatity was 35.94, the open interest changed by 5 which increased total open position to 50


On 12 Mar HINDPETRO was trading at 327.35. The strike last trading price was 3.05, which was -3.3 lower than the previous day. The implied volatity was 37.06, the open interest changed by 1 which increased total open position to 43


On 11 Mar HINDPETRO was trading at 329.70. The strike last trading price was 6.35, which was 2.95 higher than the previous day. The implied volatity was 45.03, the open interest changed by -3 which decreased total open position to 43


On 10 Mar HINDPETRO was trading at 325.80. The strike last trading price was 3.4, which was -0.85 lower than the previous day. The implied volatity was 37.70, the open interest changed by 5 which increased total open position to 46


On 7 Mar HINDPETRO was trading at 332.45. The strike last trading price was 4.25, which was -1.45 lower than the previous day. The implied volatity was 35.26, the open interest changed by 10 which increased total open position to 41


On 6 Mar HINDPETRO was trading at 339.15. The strike last trading price was 5.7, which was 1.8 higher than the previous day. The implied volatity was 35.65, the open interest changed by 16 which increased total open position to 26


On 5 Mar HINDPETRO was trading at 326.15. The strike last trading price was 3.9, which was -18.45 lower than the previous day. The implied volatity was 37.03, the open interest changed by 9 which increased total open position to 9


On 20 Feb HINDPETRO was trading at 331.70. The strike last trading price was 22.35, which was 0 lower than the previous day. The implied volatity was 8.69, the open interest changed by 0 which decreased total open position to 0


On 11 Feb HINDPETRO was trading at 330.00. The strike last trading price was 22.35, which was 0 lower than the previous day. The implied volatity was 7.82, the open interest changed by 0 which decreased total open position to 0


On 10 Feb HINDPETRO was trading at 338.30. The strike last trading price was 22.35, which was 0 lower than the previous day. The implied volatity was 6.11, the open interest changed by 0 which decreased total open position to 0


On 7 Feb HINDPETRO was trading at 342.50. The strike last trading price was 22.35, which was 0 lower than the previous day. The implied volatity was 5.39, the open interest changed by 0 which decreased total open position to 0


On 6 Feb HINDPETRO was trading at 343.10. The strike last trading price was 22.35, which was 0 lower than the previous day. The implied volatity was 5.10, the open interest changed by 0 which decreased total open position to 0


On 5 Feb HINDPETRO was trading at 342.90. The strike last trading price was 22.35, which was 0 lower than the previous day. The implied volatity was 5.14, the open interest changed by 0 which decreased total open position to 0


On 4 Feb HINDPETRO was trading at 333.70. The strike last trading price was 22.35, which was 0 lower than the previous day. The implied volatity was 7.34, the open interest changed by 0 which decreased total open position to 0


On 1 Feb HINDPETRO was trading at 344.85. The strike last trading price was 22.35, which was 0 lower than the previous day. The implied volatity was 5.07, the open interest changed by 0 which decreased total open position to 0


HINDPETRO 24APR2025 380 PE
Delta: -0.33
Vega: 0.19
Theta: -0.45
Gamma: 0.02
Date Close Ltp Change IV Volume Change OI OI
17 Apr 387.70 4.15 -0.45 34.87 946 -10 448
16 Apr 390.05 4.35 -5.4 37.78 1,571 -6 459
15 Apr 379.10 9.4 -1.8 41.08 943 77 461
11 Apr 382.20 11.2 -4 44.27 862 61 384
9 Apr 379.30 15.25 -5.15 51.18 814 72 322
8 Apr 369.15 20.3 -12.2 49.31 258 -61 244
7 Apr 352.80 37.2 11.85 58.39 388 58 306
4 Apr 358.35 25.25 3.8 40.74 282 30 250
3 Apr 362.45 21.45 -0.95 35.81 110 46 219
2 Apr 362.15 22.5 -0.85 35.45 73 20 173
1 Apr 361.70 23.55 -1.95 38.27 119 -11 153
28 Mar 360.35 25.15 2.35 40.19 220 23 164
27 Mar 359.55 22.7 -6.1 32.63 118 48 155
26 Mar 351.90 28.8 4.65 29.68 31 15 106
25 Mar 361.45 24.2 -0.45 34.81 40 0 90
24 Mar 361.90 24.3 -2.8 35.67 105 55 90
21 Mar 356.95 27.9 -14.4 35.19 30 18 32
20 Mar 336.55 42.3 -9.8 33.85 13 8 12
19 Mar 328.00 52.1 0 0.00 0 0 0
18 Mar 324.00 52.1 0 0.00 0 0 0
17 Mar 325.50 52.1 0 0.00 0 0 0
13 Mar 323.70 52.1 0 0.00 0 1 0
12 Mar 327.35 52.1 9 37.06 1 0 3
11 Mar 329.70 43.1 0 0.00 0 0 0
10 Mar 325.80 43.1 0 0.00 0 0 0
7 Mar 332.45 43.1 0 0.00 0 2 0
6 Mar 339.15 43.1 -4.9 37.60 4 2 3
5 Mar 326.15 48 3.55 - 2 1 1
20 Feb 331.70 0 0 - 0 0 0
11 Feb 330.00 0 0 - 0 0 0
10 Feb 338.30 0 0 - 0 0 0
7 Feb 342.50 0 0 - 0 0 0
6 Feb 343.10 0 0 - 0 0 0
5 Feb 342.90 0 0 - 0 0 0
4 Feb 333.70 0 0 - 0 0 0
1 Feb 344.85 0 0 - 0 0 0

For Hindustan Petroleum Corp - strike price 380 expiring on 24APR2025

Delta for 380 PE is -0.33

Historical price for 380 PE is as follows

On 17 Apr HINDPETRO was trading at 387.70. The strike last trading price was 4.15, which was -0.45 lower than the previous day. The implied volatity was 34.87, the open interest changed by -10 which decreased total open position to 448


On 16 Apr HINDPETRO was trading at 390.05. The strike last trading price was 4.35, which was -5.4 lower than the previous day. The implied volatity was 37.78, the open interest changed by -6 which decreased total open position to 459


On 15 Apr HINDPETRO was trading at 379.10. The strike last trading price was 9.4, which was -1.8 lower than the previous day. The implied volatity was 41.08, the open interest changed by 77 which increased total open position to 461


On 11 Apr HINDPETRO was trading at 382.20. The strike last trading price was 11.2, which was -4 lower than the previous day. The implied volatity was 44.27, the open interest changed by 61 which increased total open position to 384


On 9 Apr HINDPETRO was trading at 379.30. The strike last trading price was 15.25, which was -5.15 lower than the previous day. The implied volatity was 51.18, the open interest changed by 72 which increased total open position to 322


On 8 Apr HINDPETRO was trading at 369.15. The strike last trading price was 20.3, which was -12.2 lower than the previous day. The implied volatity was 49.31, the open interest changed by -61 which decreased total open position to 244


On 7 Apr HINDPETRO was trading at 352.80. The strike last trading price was 37.2, which was 11.85 higher than the previous day. The implied volatity was 58.39, the open interest changed by 58 which increased total open position to 306


On 4 Apr HINDPETRO was trading at 358.35. The strike last trading price was 25.25, which was 3.8 higher than the previous day. The implied volatity was 40.74, the open interest changed by 30 which increased total open position to 250


On 3 Apr HINDPETRO was trading at 362.45. The strike last trading price was 21.45, which was -0.95 lower than the previous day. The implied volatity was 35.81, the open interest changed by 46 which increased total open position to 219


On 2 Apr HINDPETRO was trading at 362.15. The strike last trading price was 22.5, which was -0.85 lower than the previous day. The implied volatity was 35.45, the open interest changed by 20 which increased total open position to 173


On 1 Apr HINDPETRO was trading at 361.70. The strike last trading price was 23.55, which was -1.95 lower than the previous day. The implied volatity was 38.27, the open interest changed by -11 which decreased total open position to 153


On 28 Mar HINDPETRO was trading at 360.35. The strike last trading price was 25.15, which was 2.35 higher than the previous day. The implied volatity was 40.19, the open interest changed by 23 which increased total open position to 164


On 27 Mar HINDPETRO was trading at 359.55. The strike last trading price was 22.7, which was -6.1 lower than the previous day. The implied volatity was 32.63, the open interest changed by 48 which increased total open position to 155


On 26 Mar HINDPETRO was trading at 351.90. The strike last trading price was 28.8, which was 4.65 higher than the previous day. The implied volatity was 29.68, the open interest changed by 15 which increased total open position to 106


On 25 Mar HINDPETRO was trading at 361.45. The strike last trading price was 24.2, which was -0.45 lower than the previous day. The implied volatity was 34.81, the open interest changed by 0 which decreased total open position to 90


On 24 Mar HINDPETRO was trading at 361.90. The strike last trading price was 24.3, which was -2.8 lower than the previous day. The implied volatity was 35.67, the open interest changed by 55 which increased total open position to 90


On 21 Mar HINDPETRO was trading at 356.95. The strike last trading price was 27.9, which was -14.4 lower than the previous day. The implied volatity was 35.19, the open interest changed by 18 which increased total open position to 32


On 20 Mar HINDPETRO was trading at 336.55. The strike last trading price was 42.3, which was -9.8 lower than the previous day. The implied volatity was 33.85, the open interest changed by 8 which increased total open position to 12


On 19 Mar HINDPETRO was trading at 328.00. The strike last trading price was 52.1, 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 18 Mar HINDPETRO was trading at 324.00. The strike last trading price was 52.1, 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 17 Mar HINDPETRO was trading at 325.50. The strike last trading price was 52.1, 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 13 Mar HINDPETRO was trading at 323.70. The strike last trading price was 52.1, 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 12 Mar HINDPETRO was trading at 327.35. The strike last trading price was 52.1, which was 9 higher than the previous day. The implied volatity was 37.06, the open interest changed by 0 which decreased total open position to 3


On 11 Mar HINDPETRO was trading at 329.70. The strike last trading price was 43.1, 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 10 Mar HINDPETRO was trading at 325.80. The strike last trading price was 43.1, 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 7 Mar HINDPETRO was trading at 332.45. The strike last trading price was 43.1, 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 6 Mar HINDPETRO was trading at 339.15. The strike last trading price was 43.1, which was -4.9 lower than the previous day. The implied volatity was 37.60, the open interest changed by 2 which increased total open position to 3


On 5 Mar HINDPETRO was trading at 326.15. The strike last trading price was 48, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1


On 20 Feb HINDPETRO was trading at 331.70. 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 11 Feb HINDPETRO was trading at 330.00. 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 10 Feb HINDPETRO was trading at 338.30. 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 Feb HINDPETRO was trading at 342.50. 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 6 Feb HINDPETRO was trading at 343.10. 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 Feb HINDPETRO was trading at 342.90. 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 4 Feb HINDPETRO was trading at 333.70. 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 1 Feb HINDPETRO was trading at 344.85. 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