HINDPETRO
Hindustan Petroleum Corp
Historical option data for HINDPETRO
20 Dec 2024 04:10 PM IST
| HINDPETRO 26DEC2024 390 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.78
Vega: 0.15
Theta: -0.43
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 399.50 | 12.4 | -7.50 | 27.37 | 87 | -13 | 320 | |||
| 19 Dec | 407.40 | 19.9 | 7.70 | 36.94 | 472 | -14 | 334 | |||
| 18 Dec | 398.05 | 12.2 | -7.40 | 28.93 | 151 | -18 | 349 | |||
| 17 Dec | 407.10 | 19.6 | -0.55 | 32.44 | 39 | -5 | 366 | |||
| 16 Dec | 407.10 | 20.15 | -7.35 | 29.17 | 152 | -6 | 374 | |||
| 13 Dec | 415.05 | 27.5 | 2.40 | 30.79 | 263 | -82 | 394 | |||
| 12 Dec | 411.70 | 25.1 | 1.95 | 28.07 | 176 | -28 | 478 | |||
| 11 Dec | 410.10 | 23.15 | 3.45 | 27.56 | 678 | -40 | 605 | |||
| 10 Dec | 404.90 | 19.7 | 2.40 | 29.05 | 353 | -35 | 645 | |||
| 9 Dec | 399.70 | 17.3 | 0.00 | 31.36 | 497 | 4 | 687 | |||
| 6 Dec | 399.20 | 17.3 | 3.65 | 31.06 | 1,757 | -118 | 670 | |||
| 5 Dec | 391.80 | 13.65 | 1.80 | 30.81 | 1,581 | 20 | 836 | |||
| 4 Dec | 387.65 | 11.85 | 0.95 | 31.43 | 1,446 | -17 | 816 | |||
| 3 Dec | 384.55 | 10.9 | 0.00 | 31.43 | 1,389 | 198 | 834 | |||
| 2 Dec | 380.95 | 10.9 | -1.60 | 34.12 | 692 | 31 | 637 | |||
|
|
||||||||||
| 29 Nov | 383.10 | 12.5 | -0.40 | 32.68 | 1,040 | 27 | 614 | |||
| 28 Nov | 380.00 | 12.9 | 0.70 | 36.59 | 1,522 | 94 | 590 | |||
| 27 Nov | 380.15 | 12.2 | 0.40 | 35.44 | 959 | 139 | 490 | |||
| 26 Nov | 379.60 | 11.8 | 0.60 | 35.16 | 1,129 | 229 | 351 | |||
| 25 Nov | 376.85 | 11.2 | 5.45 | 34.16 | 359 | 45 | 123 | |||
| 22 Nov | 360.70 | 5.75 | -0.20 | 33.40 | 55 | 9 | 87 | |||
| 21 Nov | 360.10 | 5.95 | -0.25 | 33.21 | 55 | 35 | 78 | |||
| 20 Nov | 362.15 | 6.2 | 0.00 | 33.21 | 50 | 29 | 43 | |||
| 19 Nov | 362.15 | 6.2 | -2.55 | 33.21 | 50 | 29 | 43 | |||
| 18 Nov | 367.30 | 8.75 | -3.25 | 33.38 | 12 | 10 | 13 | |||
| 14 Nov | 372.40 | 12 | -4.00 | 33.65 | 1 | 0 | 2 | |||
| 13 Nov | 371.40 | 16 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 375.55 | 16 | -1.00 | 39.54 | 2 | 0 | 2 | |||
| 11 Nov | 380.95 | 17 | -0.50 | 34.71 | 1 | 0 | 2 | |||
| 8 Nov | 383.05 | 17.5 | -3.45 | 33.49 | 1 | 0 | 2 | |||
| 7 Nov | 396.50 | 20.95 | 0.90 | 26.88 | 1 | 0 | 1 | |||
| 6 Nov | 391.60 | 20.05 | -40.80 | 28.31 | 1 | 0 | 0 | |||
| 5 Nov | 374.85 | 60.85 | 0.00 | 2.09 | 0 | 0 | 0 | |||
| 31 Oct | 380.90 | 60.85 | 60.85 | - | 0 | 0 | 0 | |||
| 23 Oct | 397.85 | 0 | - | 0 | 0 | 0 | ||||
For Hindustan Petroleum Corp - strike price 390 expiring on 26DEC2024
Delta for 390 CE is 0.78
Historical price for 390 CE is as follows
On 20 Dec HINDPETRO was trading at 399.50. The strike last trading price was 12.4, which was -7.50 lower than the previous day. The implied volatity was 27.37, the open interest changed by -13 which decreased total open position to 320
On 19 Dec HINDPETRO was trading at 407.40. The strike last trading price was 19.9, which was 7.70 higher than the previous day. The implied volatity was 36.94, the open interest changed by -14 which decreased total open position to 334
On 18 Dec HINDPETRO was trading at 398.05. The strike last trading price was 12.2, which was -7.40 lower than the previous day. The implied volatity was 28.93, the open interest changed by -18 which decreased total open position to 349
On 17 Dec HINDPETRO was trading at 407.10. The strike last trading price was 19.6, which was -0.55 lower than the previous day. The implied volatity was 32.44, the open interest changed by -5 which decreased total open position to 366
On 16 Dec HINDPETRO was trading at 407.10. The strike last trading price was 20.15, which was -7.35 lower than the previous day. The implied volatity was 29.17, the open interest changed by -6 which decreased total open position to 374
On 13 Dec HINDPETRO was trading at 415.05. The strike last trading price was 27.5, which was 2.40 higher than the previous day. The implied volatity was 30.79, the open interest changed by -82 which decreased total open position to 394
On 12 Dec HINDPETRO was trading at 411.70. The strike last trading price was 25.1, which was 1.95 higher than the previous day. The implied volatity was 28.07, the open interest changed by -28 which decreased total open position to 478
On 11 Dec HINDPETRO was trading at 410.10. The strike last trading price was 23.15, which was 3.45 higher than the previous day. The implied volatity was 27.56, the open interest changed by -40 which decreased total open position to 605
On 10 Dec HINDPETRO was trading at 404.90. The strike last trading price was 19.7, which was 2.40 higher than the previous day. The implied volatity was 29.05, the open interest changed by -35 which decreased total open position to 645
On 9 Dec HINDPETRO was trading at 399.70. The strike last trading price was 17.3, which was 0.00 lower than the previous day. The implied volatity was 31.36, the open interest changed by 4 which increased total open position to 687
On 6 Dec HINDPETRO was trading at 399.20. The strike last trading price was 17.3, which was 3.65 higher than the previous day. The implied volatity was 31.06, the open interest changed by -118 which decreased total open position to 670
On 5 Dec HINDPETRO was trading at 391.80. The strike last trading price was 13.65, which was 1.80 higher than the previous day. The implied volatity was 30.81, the open interest changed by 20 which increased total open position to 836
On 4 Dec HINDPETRO was trading at 387.65. The strike last trading price was 11.85, which was 0.95 higher than the previous day. The implied volatity was 31.43, the open interest changed by -17 which decreased total open position to 816
On 3 Dec HINDPETRO was trading at 384.55. The strike last trading price was 10.9, which was 0.00 lower than the previous day. The implied volatity was 31.43, the open interest changed by 198 which increased total open position to 834
On 2 Dec HINDPETRO was trading at 380.95. The strike last trading price was 10.9, which was -1.60 lower than the previous day. The implied volatity was 34.12, the open interest changed by 31 which increased total open position to 637
On 29 Nov HINDPETRO was trading at 383.10. The strike last trading price was 12.5, which was -0.40 lower than the previous day. The implied volatity was 32.68, the open interest changed by 27 which increased total open position to 614
On 28 Nov HINDPETRO was trading at 380.00. The strike last trading price was 12.9, which was 0.70 higher than the previous day. The implied volatity was 36.59, the open interest changed by 94 which increased total open position to 590
On 27 Nov HINDPETRO was trading at 380.15. The strike last trading price was 12.2, which was 0.40 higher than the previous day. The implied volatity was 35.44, the open interest changed by 139 which increased total open position to 490
On 26 Nov HINDPETRO was trading at 379.60. The strike last trading price was 11.8, which was 0.60 higher than the previous day. The implied volatity was 35.16, the open interest changed by 229 which increased total open position to 351
On 25 Nov HINDPETRO was trading at 376.85. The strike last trading price was 11.2, which was 5.45 higher than the previous day. The implied volatity was 34.16, the open interest changed by 45 which increased total open position to 123
On 22 Nov HINDPETRO was trading at 360.70. The strike last trading price was 5.75, which was -0.20 lower than the previous day. The implied volatity was 33.40, the open interest changed by 9 which increased total open position to 87
On 21 Nov HINDPETRO was trading at 360.10. The strike last trading price was 5.95, which was -0.25 lower than the previous day. The implied volatity was 33.21, the open interest changed by 35 which increased total open position to 78
On 20 Nov HINDPETRO was trading at 362.15. The strike last trading price was 6.2, which was 0.00 lower than the previous day. The implied volatity was 33.21, the open interest changed by 29 which increased total open position to 43
On 19 Nov HINDPETRO was trading at 362.15. The strike last trading price was 6.2, which was -2.55 lower than the previous day. The implied volatity was 33.21, the open interest changed by 29 which increased total open position to 43
On 18 Nov HINDPETRO was trading at 367.30. The strike last trading price was 8.75, which was -3.25 lower than the previous day. The implied volatity was 33.38, the open interest changed by 10 which increased total open position to 13
On 14 Nov HINDPETRO was trading at 372.40. The strike last trading price was 12, which was -4.00 lower than the previous day. The implied volatity was 33.65, the open interest changed by 0 which decreased total open position to 2
On 13 Nov HINDPETRO was trading at 371.40. The strike last trading price was 16, 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 12 Nov HINDPETRO was trading at 375.55. The strike last trading price was 16, which was -1.00 lower than the previous day. The implied volatity was 39.54, the open interest changed by 0 which decreased total open position to 2
On 11 Nov HINDPETRO was trading at 380.95. The strike last trading price was 17, which was -0.50 lower than the previous day. The implied volatity was 34.71, the open interest changed by 0 which decreased total open position to 2
On 8 Nov HINDPETRO was trading at 383.05. The strike last trading price was 17.5, which was -3.45 lower than the previous day. The implied volatity was 33.49, the open interest changed by 0 which decreased total open position to 2
On 7 Nov HINDPETRO was trading at 396.50. The strike last trading price was 20.95, which was 0.90 higher than the previous day. The implied volatity was 26.88, the open interest changed by 0 which decreased total open position to 1
On 6 Nov HINDPETRO was trading at 391.60. The strike last trading price was 20.05, which was -40.80 lower than the previous day. The implied volatity was 28.31, 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 60.85, which was 0.00 lower than the previous day. The implied volatity was 2.09, the open interest changed by 0 which decreased total open position to 0
On 31 Oct HINDPETRO was trading at 380.90. The strike last trading price was 60.85, which was 60.85 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct HINDPETRO was trading at 397.85. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| HINDPETRO 26DEC2024 390 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.21
Vega: 0.15
Theta: -0.30
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 399.50 | 1.65 | 0.35 | 26.64 | 2,168 | 13 | 804 |
| 19 Dec | 407.40 | 1.3 | -2.30 | 30.83 | 2,048 | -2 | 792 |
| 18 Dec | 398.05 | 3.6 | 1.75 | 31.16 | 1,388 | 14 | 790 |
| 17 Dec | 407.10 | 1.85 | -0.30 | 30.42 | 795 | 36 | 788 |
| 16 Dec | 407.10 | 2.15 | 0.80 | 31.60 | 1,999 | 93 | 753 |
| 13 Dec | 415.05 | 1.35 | -0.80 | 29.45 | 1,508 | 179 | 683 |
| 12 Dec | 411.70 | 2.15 | -0.95 | 30.98 | 1,170 | -26 | 510 |
| 11 Dec | 410.10 | 3.1 | -1.70 | 32.32 | 1,214 | 36 | 534 |
| 10 Dec | 404.90 | 4.8 | -1.50 | 33.29 | 700 | 25 | 497 |
| 9 Dec | 399.70 | 6.3 | -0.60 | 32.69 | 609 | 13 | 475 |
| 6 Dec | 399.20 | 6.9 | -3.30 | 30.86 | 1,588 | 23 | 466 |
| 5 Dec | 391.80 | 10.2 | -2.55 | 32.54 | 631 | 22 | 445 |
| 4 Dec | 387.65 | 12.75 | -1.30 | 33.39 | 537 | 24 | 424 |
| 3 Dec | 384.55 | 14.05 | -2.15 | 32.86 | 433 | 99 | 398 |
| 2 Dec | 380.95 | 16.2 | 1.25 | 33.88 | 131 | 45 | 298 |
| 29 Nov | 383.10 | 14.95 | -3.40 | 32.74 | 285 | 43 | 257 |
| 28 Nov | 380.00 | 18.35 | -0.65 | 36.30 | 304 | 74 | 212 |
| 27 Nov | 380.15 | 19 | -1.75 | 35.88 | 200 | 21 | 138 |
| 26 Nov | 379.60 | 20.75 | -0.75 | 37.82 | 189 | 41 | 116 |
| 25 Nov | 376.85 | 21.5 | -11.00 | 37.73 | 112 | 59 | 75 |
| 22 Nov | 360.70 | 32.5 | -0.30 | 36.42 | 5 | 3 | 19 |
| 21 Nov | 360.10 | 32.8 | 2.60 | 37.97 | 2 | 1 | 16 |
| 20 Nov | 362.15 | 30.2 | 0.00 | 29.57 | 14 | 13 | 6 |
| 19 Nov | 362.15 | 30.2 | 3.20 | 29.57 | 14 | 4 | 6 |
| 18 Nov | 367.30 | 27 | 13.35 | 33.92 | 1 | 0 | 1 |
| 14 Nov | 372.40 | 13.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 371.40 | 13.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 375.55 | 13.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 380.95 | 13.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 383.05 | 13.65 | 0.00 | 0.00 | 0 | -1 | 0 |
| 7 Nov | 396.50 | 13.65 | -3.75 | 32.34 | 1 | 0 | 2 |
| 6 Nov | 391.60 | 17.4 | -6.60 | 36.09 | 2 | 1 | 1 |
| 5 Nov | 374.85 | 24 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 380.90 | 24 | 2.15 | - | 1 | 0 | 1 |
| 23 Oct | 397.85 | 21.85 | - | 0 | 0 | 1 | |
For Hindustan Petroleum Corp - strike price 390 expiring on 26DEC2024
Delta for 390 PE is -0.21
Historical price for 390 PE is as follows
On 20 Dec HINDPETRO was trading at 399.50. The strike last trading price was 1.65, which was 0.35 higher than the previous day. The implied volatity was 26.64, the open interest changed by 13 which increased total open position to 804
On 19 Dec HINDPETRO was trading at 407.40. The strike last trading price was 1.3, which was -2.30 lower than the previous day. The implied volatity was 30.83, the open interest changed by -2 which decreased total open position to 792
On 18 Dec HINDPETRO was trading at 398.05. The strike last trading price was 3.6, which was 1.75 higher than the previous day. The implied volatity was 31.16, the open interest changed by 14 which increased total open position to 790
On 17 Dec HINDPETRO was trading at 407.10. The strike last trading price was 1.85, which was -0.30 lower than the previous day. The implied volatity was 30.42, the open interest changed by 36 which increased total open position to 788
On 16 Dec HINDPETRO was trading at 407.10. The strike last trading price was 2.15, which was 0.80 higher than the previous day. The implied volatity was 31.60, the open interest changed by 93 which increased total open position to 753
On 13 Dec HINDPETRO was trading at 415.05. The strike last trading price was 1.35, which was -0.80 lower than the previous day. The implied volatity was 29.45, the open interest changed by 179 which increased total open position to 683
On 12 Dec HINDPETRO was trading at 411.70. The strike last trading price was 2.15, which was -0.95 lower than the previous day. The implied volatity was 30.98, the open interest changed by -26 which decreased total open position to 510
On 11 Dec HINDPETRO was trading at 410.10. The strike last trading price was 3.1, which was -1.70 lower than the previous day. The implied volatity was 32.32, the open interest changed by 36 which increased total open position to 534
On 10 Dec HINDPETRO was trading at 404.90. The strike last trading price was 4.8, which was -1.50 lower than the previous day. The implied volatity was 33.29, the open interest changed by 25 which increased total open position to 497
On 9 Dec HINDPETRO was trading at 399.70. The strike last trading price was 6.3, which was -0.60 lower than the previous day. The implied volatity was 32.69, the open interest changed by 13 which increased total open position to 475
On 6 Dec HINDPETRO was trading at 399.20. The strike last trading price was 6.9, which was -3.30 lower than the previous day. The implied volatity was 30.86, the open interest changed by 23 which increased total open position to 466
On 5 Dec HINDPETRO was trading at 391.80. The strike last trading price was 10.2, which was -2.55 lower than the previous day. The implied volatity was 32.54, the open interest changed by 22 which increased total open position to 445
On 4 Dec HINDPETRO was trading at 387.65. The strike last trading price was 12.75, which was -1.30 lower than the previous day. The implied volatity was 33.39, the open interest changed by 24 which increased total open position to 424
On 3 Dec HINDPETRO was trading at 384.55. The strike last trading price was 14.05, which was -2.15 lower than the previous day. The implied volatity was 32.86, the open interest changed by 99 which increased total open position to 398
On 2 Dec HINDPETRO was trading at 380.95. The strike last trading price was 16.2, which was 1.25 higher than the previous day. The implied volatity was 33.88, the open interest changed by 45 which increased total open position to 298
On 29 Nov HINDPETRO was trading at 383.10. The strike last trading price was 14.95, which was -3.40 lower than the previous day. The implied volatity was 32.74, the open interest changed by 43 which increased total open position to 257
On 28 Nov HINDPETRO was trading at 380.00. The strike last trading price was 18.35, which was -0.65 lower than the previous day. The implied volatity was 36.30, the open interest changed by 74 which increased total open position to 212
On 27 Nov HINDPETRO was trading at 380.15. The strike last trading price was 19, which was -1.75 lower than the previous day. The implied volatity was 35.88, the open interest changed by 21 which increased total open position to 138
On 26 Nov HINDPETRO was trading at 379.60. The strike last trading price was 20.75, which was -0.75 lower than the previous day. The implied volatity was 37.82, the open interest changed by 41 which increased total open position to 116
On 25 Nov HINDPETRO was trading at 376.85. The strike last trading price was 21.5, which was -11.00 lower than the previous day. The implied volatity was 37.73, the open interest changed by 59 which increased total open position to 75
On 22 Nov HINDPETRO was trading at 360.70. The strike last trading price was 32.5, which was -0.30 lower than the previous day. The implied volatity was 36.42, the open interest changed by 3 which increased total open position to 19
On 21 Nov HINDPETRO was trading at 360.10. The strike last trading price was 32.8, which was 2.60 higher than the previous day. The implied volatity was 37.97, the open interest changed by 1 which increased total open position to 16
On 20 Nov HINDPETRO was trading at 362.15. The strike last trading price was 30.2, which was 0.00 lower than the previous day. The implied volatity was 29.57, the open interest changed by 13 which increased total open position to 6
On 19 Nov HINDPETRO was trading at 362.15. The strike last trading price was 30.2, which was 3.20 higher than the previous day. The implied volatity was 29.57, the open interest changed by 4 which increased total open position to 6
On 18 Nov HINDPETRO was trading at 367.30. The strike last trading price was 27, which was 13.35 higher than the previous day. The implied volatity was 33.92, the open interest changed by 0 which decreased total open position to 1
On 14 Nov HINDPETRO was trading at 372.40. The strike last trading price was 13.65, 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 13 Nov HINDPETRO was trading at 371.40. The strike last trading price was 13.65, 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 12 Nov HINDPETRO was trading at 375.55. The strike last trading price was 13.65, 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 13.65, 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 13.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 7 Nov HINDPETRO was trading at 396.50. The strike last trading price was 13.65, which was -3.75 lower than the previous day. The implied volatity was 32.34, the open interest changed by 0 which decreased total open position to 2
On 6 Nov HINDPETRO was trading at 391.60. The strike last trading price was 17.4, which was -6.60 lower than the previous day. The implied volatity was 36.09, the open interest changed by 1 which increased total open position to 1
On 5 Nov HINDPETRO was trading at 374.85. The strike last trading price was 24, 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 31 Oct HINDPETRO was trading at 380.90. The strike last trading price was 24, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct HINDPETRO was trading at 397.85. The strike last trading price was 21.85, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
