HINDPETRO
Hindustan Petroleum Corp
Historical option data for HINDPETRO
15 Apr 2025 04:10 PM IST
| HINDPETRO 24APR2025 385 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.43
Vega: 0.23
Theta: -0.52
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 15 Apr | 379.10 | 6.8 | -3.95 | 36.63 | 553 | 37 | 253 | |||
| 11 Apr | 382.20 | 10.5 | -2 | 39.72 | 857 | 13 | 216 | |||
| 9 Apr | 379.30 | 12.45 | 3.45 | 46.76 | 692 | 42 | 203 | |||
| 8 Apr | 369.15 | 9.05 | 3.3 | 47.78 | 538 | 3 | 164 | |||
| 7 Apr | 352.80 | 4.95 | 0.3 | 54.35 | 796 | -38 | 163 | |||
| 4 Apr | 358.35 | 4.95 | -0.1 | 39.32 | 667 | 109 | 205 | |||
| 3 Apr | 362.45 | 5 | 0.6 | 34.99 | 250 | 18 | 96 | |||
| 2 Apr | 362.15 | 4.25 | -0.95 | 32.84 | 128 | 16 | 78 | |||
| 1 Apr | 361.70 | 5.25 | -0.1 | 35.31 | 114 | 2 | 69 | |||
| 28 Mar | 360.35 | 5.4 | -0.05 | 32.85 | 171 | 59 | 67 | |||
| 27 Mar | 359.55 | 5.65 | 1.65 | 33.13 | 7 | 0 | 4 | |||
| 26 Mar | 351.90 | 4 | -3.05 | 34.79 | 2 | -1 | 5 | |||
| 25 Mar | 361.45 | 7.05 | -0.2 | 36.25 | 14 | 3 | 5 | |||
| 24 Mar | 361.90 | 7.25 | 3.65 | 35.62 | 6 | 1 | 1 | |||
| 21 Mar | 356.95 | 3.6 | 0 | 6.55 | 0 | 0 | 0 | |||
| 20 Mar | 336.55 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 19 Mar | 328.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 18 Mar | 324.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 17 Mar | 325.50 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Mar | 327.35 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Mar | 329.70 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Mar | 325.80 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
For Hindustan Petroleum Corp - strike price 385 expiring on 24APR2025
Delta for 385 CE is 0.43
Historical price for 385 CE is as follows
On 15 Apr HINDPETRO was trading at 379.10. The strike last trading price was 6.8, which was -3.95 lower than the previous day. The implied volatity was 36.63, the open interest changed by 37 which increased total open position to 253
On 11 Apr HINDPETRO was trading at 382.20. The strike last trading price was 10.5, which was -2 lower than the previous day. The implied volatity was 39.72, the open interest changed by 13 which increased total open position to 216
On 9 Apr HINDPETRO was trading at 379.30. The strike last trading price was 12.45, which was 3.45 higher than the previous day. The implied volatity was 46.76, the open interest changed by 42 which increased total open position to 203
On 8 Apr HINDPETRO was trading at 369.15. The strike last trading price was 9.05, which was 3.3 higher than the previous day. The implied volatity was 47.78, the open interest changed by 3 which increased total open position to 164
On 7 Apr HINDPETRO was trading at 352.80. The strike last trading price was 4.95, which was 0.3 higher than the previous day. The implied volatity was 54.35, the open interest changed by -38 which decreased total open position to 163
On 4 Apr HINDPETRO was trading at 358.35. The strike last trading price was 4.95, which was -0.1 lower than the previous day. The implied volatity was 39.32, the open interest changed by 109 which increased total open position to 205
On 3 Apr HINDPETRO was trading at 362.45. The strike last trading price was 5, which was 0.6 higher than the previous day. The implied volatity was 34.99, the open interest changed by 18 which increased total open position to 96
On 2 Apr HINDPETRO was trading at 362.15. The strike last trading price was 4.25, which was -0.95 lower than the previous day. The implied volatity was 32.84, the open interest changed by 16 which increased total open position to 78
On 1 Apr HINDPETRO was trading at 361.70. The strike last trading price was 5.25, which was -0.1 lower than the previous day. The implied volatity was 35.31, the open interest changed by 2 which increased total open position to 69
On 28 Mar HINDPETRO was trading at 360.35. The strike last trading price was 5.4, which was -0.05 lower than the previous day. The implied volatity was 32.85, the open interest changed by 59 which increased total open position to 67
On 27 Mar HINDPETRO was trading at 359.55. The strike last trading price was 5.65, which was 1.65 higher than the previous day. The implied volatity was 33.13, the open interest changed by 0 which decreased total open position to 4
On 26 Mar HINDPETRO was trading at 351.90. The strike last trading price was 4, which was -3.05 lower than the previous day. The implied volatity was 34.79, the open interest changed by -1 which decreased total open position to 5
On 25 Mar HINDPETRO was trading at 361.45. The strike last trading price was 7.05, which was -0.2 lower than the previous day. The implied volatity was 36.25, the open interest changed by 3 which increased total open position to 5
On 24 Mar HINDPETRO was trading at 361.90. The strike last trading price was 7.25, which was 3.65 higher than the previous day. The implied volatity was 35.62, the open interest changed by 1 which increased total open position to 1
On 21 Mar HINDPETRO was trading at 356.95. The strike last trading price was 3.6, which was 0 lower than the previous day. The implied volatity was 6.55, the open interest changed by 0 which decreased total open position to 0
On 20 Mar HINDPETRO was trading at 336.55. The strike last trading price was 0, 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 19 Mar HINDPETRO was trading at 328.00. The strike last trading price was 0, 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 0, 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 0, 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 12 Mar HINDPETRO was trading at 327.35. The strike last trading price was 0, 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 11 Mar HINDPETRO was trading at 329.70. The strike last trading price was 0, 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 0, 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
| HINDPETRO 24APR2025 385 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.56
Vega: 0.24
Theta: -0.48
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 15 Apr | 379.10 | 12.15 | -1.5 | 41.30 | 217 | -8 | 83 |
| 11 Apr | 382.20 | 13.85 | -4.1 | 44.65 | 252 | 25 | 91 |
| 9 Apr | 379.30 | 17.8 | -6.3 | 50.78 | 175 | 45 | 69 |
| 8 Apr | 369.15 | 24.15 | -18.75 | 51.63 | 23 | 5 | 22 |
| 7 Apr | 352.80 | 41.25 | 15.05 | 59.08 | 12 | 1 | 18 |
| 4 Apr | 358.35 | 26.2 | 0.8 | 30.07 | 15 | 5 | 16 |
| 3 Apr | 362.45 | 24.95 | -4.5 | 35.53 | 17 | 4 | 12 |
| 2 Apr | 362.15 | 29.45 | 0 | 0.00 | 0 | 3 | 0 |
| 1 Apr | 361.70 | 29.45 | 1.45 | 45.58 | 7 | 4 | 8 |
| 28 Mar | 360.35 | 28 | -0.7 | 38.52 | 6 | 2 | 4 |
| 27 Mar | 359.55 | 28.7 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Mar | 351.90 | 28.7 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Mar | 361.45 | 28.7 | 0 | 0.00 | 0 | 2 | 0 |
| 24 Mar | 361.90 | 28.7 | -48.7 | 38.15 | 2 | 0 | 0 |
| 21 Mar | 356.95 | 77.4 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 336.55 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Mar | 328.00 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Mar | 324.00 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 17 Mar | 325.50 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 327.35 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 329.70 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 325.80 | 0 | 0 | 0.00 | 0 | 0 | 0 |
For Hindustan Petroleum Corp - strike price 385 expiring on 24APR2025
Delta for 385 PE is -0.56
Historical price for 385 PE is as follows
On 15 Apr HINDPETRO was trading at 379.10. The strike last trading price was 12.15, which was -1.5 lower than the previous day. The implied volatity was 41.30, the open interest changed by -8 which decreased total open position to 83
On 11 Apr HINDPETRO was trading at 382.20. The strike last trading price was 13.85, which was -4.1 lower than the previous day. The implied volatity was 44.65, the open interest changed by 25 which increased total open position to 91
On 9 Apr HINDPETRO was trading at 379.30. The strike last trading price was 17.8, which was -6.3 lower than the previous day. The implied volatity was 50.78, the open interest changed by 45 which increased total open position to 69
On 8 Apr HINDPETRO was trading at 369.15. The strike last trading price was 24.15, which was -18.75 lower than the previous day. The implied volatity was 51.63, the open interest changed by 5 which increased total open position to 22
On 7 Apr HINDPETRO was trading at 352.80. The strike last trading price was 41.25, which was 15.05 higher than the previous day. The implied volatity was 59.08, the open interest changed by 1 which increased total open position to 18
On 4 Apr HINDPETRO was trading at 358.35. The strike last trading price was 26.2, which was 0.8 higher than the previous day. The implied volatity was 30.07, the open interest changed by 5 which increased total open position to 16
On 3 Apr HINDPETRO was trading at 362.45. The strike last trading price was 24.95, which was -4.5 lower than the previous day. The implied volatity was 35.53, the open interest changed by 4 which increased total open position to 12
On 2 Apr HINDPETRO was trading at 362.15. The strike last trading price was 29.45, which was 0 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 1 Apr HINDPETRO was trading at 361.70. The strike last trading price was 29.45, which was 1.45 higher than the previous day. The implied volatity was 45.58, the open interest changed by 4 which increased total open position to 8
On 28 Mar HINDPETRO was trading at 360.35. The strike last trading price was 28, which was -0.7 lower than the previous day. The implied volatity was 38.52, the open interest changed by 2 which increased total open position to 4
On 27 Mar HINDPETRO was trading at 359.55. The strike last trading price was 28.7, 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 26 Mar HINDPETRO was trading at 351.90. The strike last trading price was 28.7, 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 25 Mar HINDPETRO was trading at 361.45. The strike last trading price was 28.7, 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 24 Mar HINDPETRO was trading at 361.90. The strike last trading price was 28.7, which was -48.7 lower than the previous day. The implied volatity was 38.15, the open interest changed by 0 which decreased total open position to 0
On 21 Mar HINDPETRO was trading at 356.95. The strike last trading price was 77.4, 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 20 Mar HINDPETRO was trading at 336.55. The strike last trading price was 0, 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 19 Mar HINDPETRO was trading at 328.00. The strike last trading price was 0, 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 0, 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 0, 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 12 Mar HINDPETRO was trading at 327.35. The strike last trading price was 0, 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 11 Mar HINDPETRO was trading at 329.70. The strike last trading price was 0, 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 0, 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
