HINDPETRO
Hindustan Petroleum Corp
Historical option data for HINDPETRO
20 Dec 2024 04:10 PM IST
| HINDPETRO 26DEC2024 385 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.86
Vega: 0.12
Theta: -0.37
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 399.50 | 16.75 | -7.65 | 29.54 | 31 | -5 | 189 | |||
| 19 Dec | 407.40 | 24.4 | 8.60 | 39.73 | 93 | 0 | 194 | |||
| 18 Dec | 398.05 | 15.8 | -8.40 | 28.16 | 30 | 10 | 194 | |||
| 17 Dec | 407.10 | 24.2 | -2.90 | 35.67 | 7 | 1 | 184 | |||
| 16 Dec | 407.10 | 27.1 | -5.10 | 45.64 | 48 | -28 | 184 | |||
| 13 Dec | 415.05 | 32.2 | 4.10 | 33.08 | 34 | -6 | 228 | |||
|
|
||||||||||
| 12 Dec | 411.70 | 28.1 | 0.75 | - | 32 | -4 | 237 | |||
| 11 Dec | 410.10 | 27.35 | 3.65 | 27.38 | 52 | -6 | 242 | |||
| 10 Dec | 404.90 | 23.7 | 2.90 | 29.78 | 90 | 2 | 249 | |||
| 9 Dec | 399.70 | 20.8 | 0.15 | 31.65 | 57 | 5 | 254 | |||
| 6 Dec | 399.20 | 20.65 | 4.15 | 31.27 | 562 | -67 | 250 | |||
| 5 Dec | 391.80 | 16.5 | 2.10 | 30.77 | 561 | -36 | 321 | |||
| 4 Dec | 387.65 | 14.4 | 0.95 | 31.39 | 766 | -28 | 356 | |||
| 3 Dec | 384.55 | 13.45 | 0.40 | 31.83 | 807 | 59 | 383 | |||
| 2 Dec | 380.95 | 13.05 | -2.10 | 33.93 | 498 | 83 | 322 | |||
| 29 Nov | 383.10 | 15.15 | 0.55 | 33.29 | 691 | 14 | 244 | |||
| 28 Nov | 380.00 | 14.6 | 0.35 | 35.34 | 841 | 39 | 232 | |||
| 27 Nov | 380.15 | 14.25 | 0.60 | 35.16 | 809 | 121 | 192 | |||
| 26 Nov | 379.60 | 13.65 | 0.60 | 34.56 | 249 | 29 | 70 | |||
| 25 Nov | 376.85 | 13.05 | 6.55 | 33.69 | 178 | 43 | 44 | |||
| 22 Nov | 360.70 | 6.5 | -1.90 | 32.06 | 25 | 21 | 22 | |||
| 21 Nov | 360.10 | 8.4 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 20 Nov | 362.15 | 8.4 | 0.00 | 35.18 | 1 | 1 | 0 | |||
| 19 Nov | 362.15 | 8.4 | -21.00 | 35.18 | 1 | 0 | 0 | |||
| 18 Nov | 367.30 | 29.4 | 0.00 | 3.30 | 0 | 0 | 0 | |||
| 14 Nov | 372.40 | 29.4 | 0.00 | 1.67 | 0 | 0 | 0 | |||
| 13 Nov | 371.40 | 29.4 | 0.00 | 1.77 | 0 | 0 | 0 | |||
| 12 Nov | 375.55 | 29.4 | 0.00 | 1.45 | 0 | 0 | 0 | |||
| 11 Nov | 380.95 | 29.4 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 383.05 | 29.4 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 396.50 | 29.4 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 391.60 | 29.4 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 374.85 | 29.4 | 1.18 | 0 | 0 | 0 | ||||
For Hindustan Petroleum Corp - strike price 385 expiring on 26DEC2024
Delta for 385 CE is 0.86
Historical price for 385 CE is as follows
On 20 Dec HINDPETRO was trading at 399.50. The strike last trading price was 16.75, which was -7.65 lower than the previous day. The implied volatity was 29.54, the open interest changed by -5 which decreased total open position to 189
On 19 Dec HINDPETRO was trading at 407.40. The strike last trading price was 24.4, which was 8.60 higher than the previous day. The implied volatity was 39.73, the open interest changed by 0 which decreased total open position to 194
On 18 Dec HINDPETRO was trading at 398.05. The strike last trading price was 15.8, which was -8.40 lower than the previous day. The implied volatity was 28.16, the open interest changed by 10 which increased total open position to 194
On 17 Dec HINDPETRO was trading at 407.10. The strike last trading price was 24.2, which was -2.90 lower than the previous day. The implied volatity was 35.67, the open interest changed by 1 which increased total open position to 184
On 16 Dec HINDPETRO was trading at 407.10. The strike last trading price was 27.1, which was -5.10 lower than the previous day. The implied volatity was 45.64, the open interest changed by -28 which decreased total open position to 184
On 13 Dec HINDPETRO was trading at 415.05. The strike last trading price was 32.2, which was 4.10 higher than the previous day. The implied volatity was 33.08, the open interest changed by -6 which decreased total open position to 228
On 12 Dec HINDPETRO was trading at 411.70. The strike last trading price was 28.1, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 237
On 11 Dec HINDPETRO was trading at 410.10. The strike last trading price was 27.35, which was 3.65 higher than the previous day. The implied volatity was 27.38, the open interest changed by -6 which decreased total open position to 242
On 10 Dec HINDPETRO was trading at 404.90. The strike last trading price was 23.7, which was 2.90 higher than the previous day. The implied volatity was 29.78, the open interest changed by 2 which increased total open position to 249
On 9 Dec HINDPETRO was trading at 399.70. The strike last trading price was 20.8, which was 0.15 higher than the previous day. The implied volatity was 31.65, the open interest changed by 5 which increased total open position to 254
On 6 Dec HINDPETRO was trading at 399.20. The strike last trading price was 20.65, which was 4.15 higher than the previous day. The implied volatity was 31.27, the open interest changed by -67 which decreased total open position to 250
On 5 Dec HINDPETRO was trading at 391.80. The strike last trading price was 16.5, which was 2.10 higher than the previous day. The implied volatity was 30.77, the open interest changed by -36 which decreased total open position to 321
On 4 Dec HINDPETRO was trading at 387.65. The strike last trading price was 14.4, which was 0.95 higher than the previous day. The implied volatity was 31.39, the open interest changed by -28 which decreased total open position to 356
On 3 Dec HINDPETRO was trading at 384.55. The strike last trading price was 13.45, which was 0.40 higher than the previous day. The implied volatity was 31.83, the open interest changed by 59 which increased total open position to 383
On 2 Dec HINDPETRO was trading at 380.95. The strike last trading price was 13.05, which was -2.10 lower than the previous day. The implied volatity was 33.93, the open interest changed by 83 which increased total open position to 322
On 29 Nov HINDPETRO was trading at 383.10. The strike last trading price was 15.15, which was 0.55 higher than the previous day. The implied volatity was 33.29, the open interest changed by 14 which increased total open position to 244
On 28 Nov HINDPETRO was trading at 380.00. The strike last trading price was 14.6, which was 0.35 higher than the previous day. The implied volatity was 35.34, the open interest changed by 39 which increased total open position to 232
On 27 Nov HINDPETRO was trading at 380.15. The strike last trading price was 14.25, which was 0.60 higher than the previous day. The implied volatity was 35.16, the open interest changed by 121 which increased total open position to 192
On 26 Nov HINDPETRO was trading at 379.60. The strike last trading price was 13.65, which was 0.60 higher than the previous day. The implied volatity was 34.56, the open interest changed by 29 which increased total open position to 70
On 25 Nov HINDPETRO was trading at 376.85. The strike last trading price was 13.05, which was 6.55 higher than the previous day. The implied volatity was 33.69, the open interest changed by 43 which increased total open position to 44
On 22 Nov HINDPETRO was trading at 360.70. The strike last trading price was 6.5, which was -1.90 lower than the previous day. The implied volatity was 32.06, the open interest changed by 21 which increased total open position to 22
On 21 Nov HINDPETRO was trading at 360.10. The strike last trading price was 8.4, 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 20 Nov HINDPETRO was trading at 362.15. The strike last trading price was 8.4, which was 0.00 lower than the previous day. The implied volatity was 35.18, the open interest changed by 1 which increased total open position to 0
On 19 Nov HINDPETRO was trading at 362.15. The strike last trading price was 8.4, which was -21.00 lower than the previous day. The implied volatity was 35.18, 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 29.4, which was 0.00 lower than the previous day. The implied volatity was 3.30, 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 29.4, which was 0.00 lower than the previous day. The implied volatity was 1.67, 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 29.4, which was 0.00 lower than the previous day. The implied volatity was 1.77, 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 29.4, which was 0.00 lower than the previous day. The implied volatity was 1.45, 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 29.4, 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 8 Nov HINDPETRO was trading at 383.05. The strike last trading price was 29.4, 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 7 Nov HINDPETRO was trading at 396.50. The strike last trading price was 29.4, 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 6 Nov HINDPETRO was trading at 391.60. The strike last trading price was 29.4, 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 5 Nov HINDPETRO was trading at 374.85. The strike last trading price was 29.4, which was lower than the previous day. The implied volatity was 1.18, the open interest changed by 0 which decreased total open position to 0
| HINDPETRO 26DEC2024 385 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.13
Vega: 0.11
Theta: -0.24
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 399.50 | 0.95 | 0.10 | 28.04 | 752 | -39 | 315 |
| 19 Dec | 407.40 | 0.85 | -1.50 | 32.50 | 894 | -25 | 373 |
| 18 Dec | 398.05 | 2.35 | 1.10 | 31.73 | 578 | 46 | 395 |
| 17 Dec | 407.10 | 1.25 | -0.30 | 31.71 | 489 | 61 | 350 |
| 16 Dec | 407.10 | 1.55 | 0.60 | 33.13 | 1,325 | -20 | 288 |
| 13 Dec | 415.05 | 0.95 | -0.60 | 30.54 | 965 | 45 | 320 |
| 12 Dec | 411.70 | 1.55 | -0.60 | 31.88 | 901 | 58 | 281 |
| 11 Dec | 410.10 | 2.15 | -1.35 | 32.35 | 507 | -10 | 222 |
| 10 Dec | 404.90 | 3.5 | -1.30 | 33.30 | 556 | 22 | 235 |
| 9 Dec | 399.70 | 4.8 | -0.50 | 33.03 | 618 | -11 | 215 |
| 6 Dec | 399.20 | 5.3 | -2.70 | 31.13 | 987 | -24 | 231 |
| 5 Dec | 391.80 | 8 | -2.45 | 32.36 | 494 | 7 | 255 |
| 4 Dec | 387.65 | 10.45 | -1.05 | 33.71 | 415 | -5 | 248 |
| 3 Dec | 384.55 | 11.5 | -1.95 | 32.92 | 486 | 35 | 254 |
| 2 Dec | 380.95 | 13.45 | 0.70 | 33.86 | 239 | 31 | 213 |
| 29 Nov | 383.10 | 12.75 | -3.00 | 33.62 | 355 | 24 | 189 |
| 28 Nov | 380.00 | 15.75 | -1.00 | 36.63 | 273 | 101 | 164 |
| 27 Nov | 380.15 | 16.75 | -1.35 | 37.14 | 135 | 23 | 63 |
| 26 Nov | 379.60 | 18.1 | 0.35 | 38.26 | 154 | 21 | 40 |
| 25 Nov | 376.85 | 17.75 | -11.45 | 35.75 | 33 | 18 | 18 |
| 22 Nov | 360.70 | 29.2 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 360.10 | 29.2 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 362.15 | 29.2 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 362.15 | 29.2 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 367.30 | 29.2 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 372.40 | 29.2 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 371.40 | 29.2 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 375.55 | 29.2 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 380.95 | 29.2 | 0.00 | 0.45 | 0 | 0 | 0 |
| 8 Nov | 383.05 | 29.2 | 0.00 | 0.68 | 0 | 0 | 0 |
| 7 Nov | 396.50 | 29.2 | 0.00 | 3.25 | 0 | 0 | 0 |
| 6 Nov | 391.60 | 29.2 | 0.00 | 2.60 | 0 | 0 | 0 |
| 5 Nov | 374.85 | 29.2 | - | 0 | 0 | 0 | |
For Hindustan Petroleum Corp - strike price 385 expiring on 26DEC2024
Delta for 385 PE is -0.13
Historical price for 385 PE is as follows
On 20 Dec HINDPETRO was trading at 399.50. The strike last trading price was 0.95, which was 0.10 higher than the previous day. The implied volatity was 28.04, the open interest changed by -39 which decreased total open position to 315
On 19 Dec HINDPETRO was trading at 407.40. The strike last trading price was 0.85, which was -1.50 lower than the previous day. The implied volatity was 32.50, the open interest changed by -25 which decreased total open position to 373
On 18 Dec HINDPETRO was trading at 398.05. The strike last trading price was 2.35, which was 1.10 higher than the previous day. The implied volatity was 31.73, the open interest changed by 46 which increased total open position to 395
On 17 Dec HINDPETRO was trading at 407.10. The strike last trading price was 1.25, which was -0.30 lower than the previous day. The implied volatity was 31.71, the open interest changed by 61 which increased total open position to 350
On 16 Dec HINDPETRO was trading at 407.10. The strike last trading price was 1.55, which was 0.60 higher than the previous day. The implied volatity was 33.13, the open interest changed by -20 which decreased total open position to 288
On 13 Dec HINDPETRO was trading at 415.05. The strike last trading price was 0.95, which was -0.60 lower than the previous day. The implied volatity was 30.54, the open interest changed by 45 which increased total open position to 320
On 12 Dec HINDPETRO was trading at 411.70. The strike last trading price was 1.55, which was -0.60 lower than the previous day. The implied volatity was 31.88, the open interest changed by 58 which increased total open position to 281
On 11 Dec HINDPETRO was trading at 410.10. The strike last trading price was 2.15, which was -1.35 lower than the previous day. The implied volatity was 32.35, the open interest changed by -10 which decreased total open position to 222
On 10 Dec HINDPETRO was trading at 404.90. The strike last trading price was 3.5, which was -1.30 lower than the previous day. The implied volatity was 33.30, the open interest changed by 22 which increased total open position to 235
On 9 Dec HINDPETRO was trading at 399.70. The strike last trading price was 4.8, which was -0.50 lower than the previous day. The implied volatity was 33.03, the open interest changed by -11 which decreased total open position to 215
On 6 Dec HINDPETRO was trading at 399.20. The strike last trading price was 5.3, which was -2.70 lower than the previous day. The implied volatity was 31.13, the open interest changed by -24 which decreased total open position to 231
On 5 Dec HINDPETRO was trading at 391.80. The strike last trading price was 8, which was -2.45 lower than the previous day. The implied volatity was 32.36, the open interest changed by 7 which increased total open position to 255
On 4 Dec HINDPETRO was trading at 387.65. The strike last trading price was 10.45, which was -1.05 lower than the previous day. The implied volatity was 33.71, the open interest changed by -5 which decreased total open position to 248
On 3 Dec HINDPETRO was trading at 384.55. The strike last trading price was 11.5, which was -1.95 lower than the previous day. The implied volatity was 32.92, the open interest changed by 35 which increased total open position to 254
On 2 Dec HINDPETRO was trading at 380.95. The strike last trading price was 13.45, which was 0.70 higher than the previous day. The implied volatity was 33.86, the open interest changed by 31 which increased total open position to 213
On 29 Nov HINDPETRO was trading at 383.10. The strike last trading price was 12.75, which was -3.00 lower than the previous day. The implied volatity was 33.62, the open interest changed by 24 which increased total open position to 189
On 28 Nov HINDPETRO was trading at 380.00. The strike last trading price was 15.75, which was -1.00 lower than the previous day. The implied volatity was 36.63, the open interest changed by 101 which increased total open position to 164
On 27 Nov HINDPETRO was trading at 380.15. The strike last trading price was 16.75, which was -1.35 lower than the previous day. The implied volatity was 37.14, the open interest changed by 23 which increased total open position to 63
On 26 Nov HINDPETRO was trading at 379.60. The strike last trading price was 18.1, which was 0.35 higher than the previous day. The implied volatity was 38.26, the open interest changed by 21 which increased total open position to 40
On 25 Nov HINDPETRO was trading at 376.85. The strike last trading price was 17.75, which was -11.45 lower than the previous day. The implied volatity was 35.75, the open interest changed by 18 which increased total open position to 18
On 22 Nov HINDPETRO was trading at 360.70. The strike last trading price was 29.2, 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 29.2, 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 29.2, 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 29.2, 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 29.2, 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 29.2, 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 13 Nov HINDPETRO was trading at 371.40. The strike last trading price was 29.2, 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 12 Nov HINDPETRO was trading at 375.55. The strike last trading price was 29.2, 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 11 Nov HINDPETRO was trading at 380.95. The strike last trading price was 29.2, which was 0.00 lower than the previous day. The implied volatity was 0.45, 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 29.2, which was 0.00 lower than the previous day. The implied volatity was 0.68, 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 29.2, which was 0.00 lower than the previous day. The implied volatity was 3.25, 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 29.2, which was 0.00 lower than the previous day. The implied volatity was 2.60, 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 29.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
