HINDPETRO
Hindustan Petroleum Corp
Historical option data for HINDPETRO
20 Dec 2024 04:10 PM IST
| HINDPETRO 26DEC2024 380 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 399.50 | 20.6 | -8.50 | - | 52 | -14 | 383 | |||
| 19 Dec | 407.40 | 29.1 | 9.25 | 43.18 | 82 | -8 | 397 | |||
| 18 Dec | 398.05 | 19.85 | -8.85 | 26.92 | 27 | -4 | 405 | |||
| 17 Dec | 407.10 | 28.7 | -0.95 | 37.31 | 21 | -6 | 409 | |||
| 16 Dec | 407.10 | 29.65 | -7.20 | 35.84 | 137 | -12 | 416 | |||
| 13 Dec | 415.05 | 36.85 | 2.80 | 34.37 | 124 | -67 | 436 | |||
| 12 Dec | 411.70 | 34.05 | 2.30 | 28.24 | 149 | -61 | 506 | |||
| 11 Dec | 410.10 | 31.75 | 4.00 | 26.74 | 471 | -14 | 570 | |||
| 10 Dec | 404.90 | 27.75 | 2.85 | 29.52 | 204 | -54 | 586 | |||
| 9 Dec | 399.70 | 24.9 | 0.45 | 33.15 | 242 | 100 | 641 | |||
| 6 Dec | 399.20 | 24.45 | 4.55 | 32.03 | 1,066 | -58 | 544 | |||
| 5 Dec | 391.80 | 19.9 | 2.50 | 31.39 | 507 | 6 | 601 | |||
| 4 Dec | 387.65 | 17.4 | 1.15 | 31.69 | 861 | -106 | 597 | |||
| 3 Dec | 384.55 | 16.25 | 0.35 | 33.10 | 904 | -7 | 706 | |||
| 2 Dec | 380.95 | 15.9 | -2.10 | 34.78 | 778 | 116 | 716 | |||
| 29 Nov | 383.10 | 18 | 0.95 | 33.71 | 1,038 | 7 | 609 | |||
| 28 Nov | 380.00 | 17.05 | 0.15 | 35.26 | 2,093 | 146 | 609 | |||
| 27 Nov | 380.15 | 16.9 | 0.75 | 35.69 | 1,098 | 195 | 469 | |||
| 26 Nov | 379.60 | 16.15 | 0.50 | 34.88 | 705 | 37 | 273 | |||
| 25 Nov | 376.85 | 15.65 | 7.15 | 34.34 | 1,137 | 105 | 253 | |||
| 22 Nov | 360.70 | 8.5 | -0.20 | 33.39 | 214 | 40 | 188 | |||
| 21 Nov | 360.10 | 8.7 | -0.50 | 33.09 | 116 | 35 | 148 | |||
| 20 Nov | 362.15 | 9.2 | 0.00 | 33.65 | 84 | 30 | 113 | |||
| 19 Nov | 362.15 | 9.2 | -3.30 | 33.65 | 84 | 30 | 113 | |||
| 18 Nov | 367.30 | 12.5 | -2.85 | 33.92 | 64 | 8 | 83 | |||
| 14 Nov | 372.40 | 15.35 | 0.95 | 32.18 | 56 | 29 | 68 | |||
|
|
||||||||||
| 13 Nov | 371.40 | 14.4 | -4.10 | 30.44 | 39 | 30 | 38 | |||
| 12 Nov | 375.55 | 18.5 | -3.00 | 36.15 | 3 | 2 | 7 | |||
| 11 Nov | 380.95 | 21.5 | -1.00 | 34.08 | 2 | 1 | 6 | |||
| 8 Nov | 383.05 | 22.5 | -7.50 | 33.62 | 3 | 1 | 4 | |||
| 7 Nov | 396.50 | 30 | 4.20 | 32.44 | 1 | 0 | 3 | |||
| 6 Nov | 391.60 | 25.8 | 4.90 | 28.89 | 3 | 0 | 4 | |||
| 5 Nov | 374.85 | 20.9 | 37.36 | 6 | 3 | 5 | ||||
For Hindustan Petroleum Corp - strike price 380 expiring on 26DEC2024
Delta for 380 CE is -
Historical price for 380 CE is as follows
On 20 Dec HINDPETRO was trading at 399.50. The strike last trading price was 20.6, which was -8.50 lower than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 383
On 19 Dec HINDPETRO was trading at 407.40. The strike last trading price was 29.1, which was 9.25 higher than the previous day. The implied volatity was 43.18, the open interest changed by -8 which decreased total open position to 397
On 18 Dec HINDPETRO was trading at 398.05. The strike last trading price was 19.85, which was -8.85 lower than the previous day. The implied volatity was 26.92, the open interest changed by -4 which decreased total open position to 405
On 17 Dec HINDPETRO was trading at 407.10. The strike last trading price was 28.7, which was -0.95 lower than the previous day. The implied volatity was 37.31, the open interest changed by -6 which decreased total open position to 409
On 16 Dec HINDPETRO was trading at 407.10. The strike last trading price was 29.65, which was -7.20 lower than the previous day. The implied volatity was 35.84, the open interest changed by -12 which decreased total open position to 416
On 13 Dec HINDPETRO was trading at 415.05. The strike last trading price was 36.85, which was 2.80 higher than the previous day. The implied volatity was 34.37, the open interest changed by -67 which decreased total open position to 436
On 12 Dec HINDPETRO was trading at 411.70. The strike last trading price was 34.05, which was 2.30 higher than the previous day. The implied volatity was 28.24, the open interest changed by -61 which decreased total open position to 506
On 11 Dec HINDPETRO was trading at 410.10. The strike last trading price was 31.75, which was 4.00 higher than the previous day. The implied volatity was 26.74, the open interest changed by -14 which decreased total open position to 570
On 10 Dec HINDPETRO was trading at 404.90. The strike last trading price was 27.75, which was 2.85 higher than the previous day. The implied volatity was 29.52, the open interest changed by -54 which decreased total open position to 586
On 9 Dec HINDPETRO was trading at 399.70. The strike last trading price was 24.9, which was 0.45 higher than the previous day. The implied volatity was 33.15, the open interest changed by 100 which increased total open position to 641
On 6 Dec HINDPETRO was trading at 399.20. The strike last trading price was 24.45, which was 4.55 higher than the previous day. The implied volatity was 32.03, the open interest changed by -58 which decreased total open position to 544
On 5 Dec HINDPETRO was trading at 391.80. The strike last trading price was 19.9, which was 2.50 higher than the previous day. The implied volatity was 31.39, the open interest changed by 6 which increased total open position to 601
On 4 Dec HINDPETRO was trading at 387.65. The strike last trading price was 17.4, which was 1.15 higher than the previous day. The implied volatity was 31.69, the open interest changed by -106 which decreased total open position to 597
On 3 Dec HINDPETRO was trading at 384.55. The strike last trading price was 16.25, which was 0.35 higher than the previous day. The implied volatity was 33.10, the open interest changed by -7 which decreased total open position to 706
On 2 Dec HINDPETRO was trading at 380.95. The strike last trading price was 15.9, which was -2.10 lower than the previous day. The implied volatity was 34.78, the open interest changed by 116 which increased total open position to 716
On 29 Nov HINDPETRO was trading at 383.10. The strike last trading price was 18, which was 0.95 higher than the previous day. The implied volatity was 33.71, the open interest changed by 7 which increased total open position to 609
On 28 Nov HINDPETRO was trading at 380.00. The strike last trading price was 17.05, which was 0.15 higher than the previous day. The implied volatity was 35.26, the open interest changed by 146 which increased total open position to 609
On 27 Nov HINDPETRO was trading at 380.15. The strike last trading price was 16.9, which was 0.75 higher than the previous day. The implied volatity was 35.69, the open interest changed by 195 which increased total open position to 469
On 26 Nov HINDPETRO was trading at 379.60. The strike last trading price was 16.15, which was 0.50 higher than the previous day. The implied volatity was 34.88, the open interest changed by 37 which increased total open position to 273
On 25 Nov HINDPETRO was trading at 376.85. The strike last trading price was 15.65, which was 7.15 higher than the previous day. The implied volatity was 34.34, the open interest changed by 105 which increased total open position to 253
On 22 Nov HINDPETRO was trading at 360.70. The strike last trading price was 8.5, which was -0.20 lower than the previous day. The implied volatity was 33.39, the open interest changed by 40 which increased total open position to 188
On 21 Nov HINDPETRO was trading at 360.10. The strike last trading price was 8.7, which was -0.50 lower than the previous day. The implied volatity was 33.09, the open interest changed by 35 which increased total open position to 148
On 20 Nov HINDPETRO was trading at 362.15. The strike last trading price was 9.2, which was 0.00 lower than the previous day. The implied volatity was 33.65, the open interest changed by 30 which increased total open position to 113
On 19 Nov HINDPETRO was trading at 362.15. The strike last trading price was 9.2, which was -3.30 lower than the previous day. The implied volatity was 33.65, the open interest changed by 30 which increased total open position to 113
On 18 Nov HINDPETRO was trading at 367.30. The strike last trading price was 12.5, which was -2.85 lower than the previous day. The implied volatity was 33.92, the open interest changed by 8 which increased total open position to 83
On 14 Nov HINDPETRO was trading at 372.40. The strike last trading price was 15.35, which was 0.95 higher than the previous day. The implied volatity was 32.18, the open interest changed by 29 which increased total open position to 68
On 13 Nov HINDPETRO was trading at 371.40. The strike last trading price was 14.4, which was -4.10 lower than the previous day. The implied volatity was 30.44, the open interest changed by 30 which increased total open position to 38
On 12 Nov HINDPETRO was trading at 375.55. The strike last trading price was 18.5, which was -3.00 lower than the previous day. The implied volatity was 36.15, the open interest changed by 2 which increased total open position to 7
On 11 Nov HINDPETRO was trading at 380.95. The strike last trading price was 21.5, which was -1.00 lower than the previous day. The implied volatity was 34.08, the open interest changed by 1 which increased total open position to 6
On 8 Nov HINDPETRO was trading at 383.05. The strike last trading price was 22.5, which was -7.50 lower than the previous day. The implied volatity was 33.62, the open interest changed by 1 which increased total open position to 4
On 7 Nov HINDPETRO was trading at 396.50. The strike last trading price was 30, which was 4.20 higher than the previous day. The implied volatity was 32.44, the open interest changed by 0 which decreased total open position to 3
On 6 Nov HINDPETRO was trading at 391.60. The strike last trading price was 25.8, which was 4.90 higher than the previous day. The implied volatity was 28.89, the open interest changed by 0 which decreased total open position to 4
On 5 Nov HINDPETRO was trading at 374.85. The strike last trading price was 20.9, which was lower than the previous day. The implied volatity was 37.36, the open interest changed by 3 which increased total open position to 5
| HINDPETRO 26DEC2024 380 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.09
Vega: 0.08
Theta: -0.20
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 399.50 | 0.65 | 0.00 | 30.90 | 539 | -42 | 457 |
| 19 Dec | 407.40 | 0.65 | -0.95 | 35.44 | 1,265 | -3 | 509 |
| 18 Dec | 398.05 | 1.6 | 0.75 | 33.19 | 946 | 21 | 519 |
| 17 Dec | 407.10 | 0.85 | -0.25 | 33.12 | 519 | -77 | 503 |
| 16 Dec | 407.10 | 1.1 | 0.40 | 34.51 | 1,294 | 77 | 578 |
| 13 Dec | 415.05 | 0.7 | -0.45 | 31.99 | 1,244 | -151 | 511 |
| 12 Dec | 411.70 | 1.15 | -0.45 | 33.11 | 900 | 67 | 680 |
| 11 Dec | 410.10 | 1.6 | -1.10 | 33.37 | 579 | 40 | 615 |
| 10 Dec | 404.90 | 2.7 | -0.90 | 34.36 | 928 | -33 | 579 |
| 9 Dec | 399.70 | 3.6 | -0.40 | 33.41 | 857 | 89 | 614 |
| 6 Dec | 399.20 | 4 | -2.40 | 31.41 | 1,696 | 22 | 507 |
| 5 Dec | 391.80 | 6.4 | -1.90 | 33.00 | 680 | -61 | 485 |
| 4 Dec | 387.65 | 8.3 | -0.85 | 33.61 | 615 | -31 | 548 |
| 3 Dec | 384.55 | 9.15 | -2.00 | 32.69 | 667 | 100 | 582 |
| 2 Dec | 380.95 | 11.15 | 0.55 | 34.24 | 363 | 64 | 483 |
| 29 Nov | 383.10 | 10.6 | -2.10 | 33.96 | 614 | -2 | 421 |
| 28 Nov | 380.00 | 12.7 | -1.45 | 35.27 | 1,016 | 146 | 425 |
| 27 Nov | 380.15 | 14.15 | -1.35 | 37.00 | 671 | 61 | 277 |
| 26 Nov | 379.60 | 15.5 | 0.45 | 38.27 | 461 | 114 | 217 |
| 25 Nov | 376.85 | 15.05 | -10.70 | 35.63 | 431 | 79 | 108 |
| 22 Nov | 360.70 | 25.75 | 0.70 | 37.66 | 19 | 11 | 40 |
| 21 Nov | 360.10 | 25.05 | 5.80 | 36.00 | 1 | 0 | 28 |
| 20 Nov | 362.15 | 19.25 | 0.00 | 20.52 | 1 | -1 | 29 |
| 19 Nov | 362.15 | 19.25 | 0.55 | 20.52 | 1 | 0 | 29 |
| 18 Nov | 367.30 | 18.7 | -0.55 | 29.83 | 7 | 2 | 29 |
| 14 Nov | 372.40 | 19.25 | -0.75 | 36.03 | 4 | 3 | 26 |
| 13 Nov | 371.40 | 20 | 4.55 | 36.61 | 5 | -2 | 21 |
| 12 Nov | 375.55 | 15.45 | -0.10 | 29.21 | 3 | 1 | 23 |
| 11 Nov | 380.95 | 15.55 | 0.50 | 35.14 | 4 | 3 | 23 |
| 8 Nov | 383.05 | 15.05 | 5.05 | 34.02 | 32 | 18 | 19 |
| 7 Nov | 396.50 | 10 | -8.25 | 32.93 | 1 | 0 | 0 |
| 6 Nov | 391.60 | 18.25 | 0.00 | 3.59 | 0 | 0 | 0 |
| 5 Nov | 374.85 | 18.25 | 0.08 | 0 | 0 | 0 | |
For Hindustan Petroleum Corp - strike price 380 expiring on 26DEC2024
Delta for 380 PE is -0.09
Historical price for 380 PE is as follows
On 20 Dec HINDPETRO was trading at 399.50. The strike last trading price was 0.65, which was 0.00 lower than the previous day. The implied volatity was 30.90, the open interest changed by -42 which decreased total open position to 457
On 19 Dec HINDPETRO was trading at 407.40. The strike last trading price was 0.65, which was -0.95 lower than the previous day. The implied volatity was 35.44, the open interest changed by -3 which decreased total open position to 509
On 18 Dec HINDPETRO was trading at 398.05. The strike last trading price was 1.6, which was 0.75 higher than the previous day. The implied volatity was 33.19, the open interest changed by 21 which increased total open position to 519
On 17 Dec HINDPETRO was trading at 407.10. The strike last trading price was 0.85, which was -0.25 lower than the previous day. The implied volatity was 33.12, the open interest changed by -77 which decreased total open position to 503
On 16 Dec HINDPETRO was trading at 407.10. The strike last trading price was 1.1, which was 0.40 higher than the previous day. The implied volatity was 34.51, the open interest changed by 77 which increased total open position to 578
On 13 Dec HINDPETRO was trading at 415.05. The strike last trading price was 0.7, which was -0.45 lower than the previous day. The implied volatity was 31.99, the open interest changed by -151 which decreased total open position to 511
On 12 Dec HINDPETRO was trading at 411.70. The strike last trading price was 1.15, which was -0.45 lower than the previous day. The implied volatity was 33.11, the open interest changed by 67 which increased total open position to 680
On 11 Dec HINDPETRO was trading at 410.10. The strike last trading price was 1.6, which was -1.10 lower than the previous day. The implied volatity was 33.37, the open interest changed by 40 which increased total open position to 615
On 10 Dec HINDPETRO was trading at 404.90. The strike last trading price was 2.7, which was -0.90 lower than the previous day. The implied volatity was 34.36, the open interest changed by -33 which decreased total open position to 579
On 9 Dec HINDPETRO was trading at 399.70. The strike last trading price was 3.6, which was -0.40 lower than the previous day. The implied volatity was 33.41, the open interest changed by 89 which increased total open position to 614
On 6 Dec HINDPETRO was trading at 399.20. The strike last trading price was 4, which was -2.40 lower than the previous day. The implied volatity was 31.41, the open interest changed by 22 which increased total open position to 507
On 5 Dec HINDPETRO was trading at 391.80. The strike last trading price was 6.4, which was -1.90 lower than the previous day. The implied volatity was 33.00, the open interest changed by -61 which decreased total open position to 485
On 4 Dec HINDPETRO was trading at 387.65. The strike last trading price was 8.3, which was -0.85 lower than the previous day. The implied volatity was 33.61, the open interest changed by -31 which decreased total open position to 548
On 3 Dec HINDPETRO was trading at 384.55. The strike last trading price was 9.15, which was -2.00 lower than the previous day. The implied volatity was 32.69, the open interest changed by 100 which increased total open position to 582
On 2 Dec HINDPETRO was trading at 380.95. The strike last trading price was 11.15, which was 0.55 higher than the previous day. The implied volatity was 34.24, the open interest changed by 64 which increased total open position to 483
On 29 Nov HINDPETRO was trading at 383.10. The strike last trading price was 10.6, which was -2.10 lower than the previous day. The implied volatity was 33.96, the open interest changed by -2 which decreased total open position to 421
On 28 Nov HINDPETRO was trading at 380.00. The strike last trading price was 12.7, which was -1.45 lower than the previous day. The implied volatity was 35.27, the open interest changed by 146 which increased total open position to 425
On 27 Nov HINDPETRO was trading at 380.15. The strike last trading price was 14.15, which was -1.35 lower than the previous day. The implied volatity was 37.00, the open interest changed by 61 which increased total open position to 277
On 26 Nov HINDPETRO was trading at 379.60. The strike last trading price was 15.5, which was 0.45 higher than the previous day. The implied volatity was 38.27, the open interest changed by 114 which increased total open position to 217
On 25 Nov HINDPETRO was trading at 376.85. The strike last trading price was 15.05, which was -10.70 lower than the previous day. The implied volatity was 35.63, the open interest changed by 79 which increased total open position to 108
On 22 Nov HINDPETRO was trading at 360.70. The strike last trading price was 25.75, which was 0.70 higher than the previous day. The implied volatity was 37.66, the open interest changed by 11 which increased total open position to 40
On 21 Nov HINDPETRO was trading at 360.10. The strike last trading price was 25.05, which was 5.80 higher than the previous day. The implied volatity was 36.00, the open interest changed by 0 which decreased total open position to 28
On 20 Nov HINDPETRO was trading at 362.15. The strike last trading price was 19.25, which was 0.00 lower than the previous day. The implied volatity was 20.52, the open interest changed by -1 which decreased total open position to 29
On 19 Nov HINDPETRO was trading at 362.15. The strike last trading price was 19.25, which was 0.55 higher than the previous day. The implied volatity was 20.52, the open interest changed by 0 which decreased total open position to 29
On 18 Nov HINDPETRO was trading at 367.30. The strike last trading price was 18.7, which was -0.55 lower than the previous day. The implied volatity was 29.83, the open interest changed by 2 which increased total open position to 29
On 14 Nov HINDPETRO was trading at 372.40. The strike last trading price was 19.25, which was -0.75 lower than the previous day. The implied volatity was 36.03, the open interest changed by 3 which increased total open position to 26
On 13 Nov HINDPETRO was trading at 371.40. The strike last trading price was 20, which was 4.55 higher than the previous day. The implied volatity was 36.61, the open interest changed by -2 which decreased total open position to 21
On 12 Nov HINDPETRO was trading at 375.55. The strike last trading price was 15.45, which was -0.10 lower than the previous day. The implied volatity was 29.21, the open interest changed by 1 which increased total open position to 23
On 11 Nov HINDPETRO was trading at 380.95. The strike last trading price was 15.55, which was 0.50 higher than the previous day. The implied volatity was 35.14, the open interest changed by 3 which increased total open position to 23
On 8 Nov HINDPETRO was trading at 383.05. The strike last trading price was 15.05, which was 5.05 higher than the previous day. The implied volatity was 34.02, the open interest changed by 18 which increased total open position to 19
On 7 Nov HINDPETRO was trading at 396.50. The strike last trading price was 10, which was -8.25 lower than the previous day. The implied volatity was 32.93, 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 18.25, which was 0.00 lower than the previous day. The implied volatity was 3.59, 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 18.25, which was lower than the previous day. The implied volatity was 0.08, the open interest changed by 0 which decreased total open position to 0
