HINDPETRO
Hindustan Petroleum Corp
Historical option data for HINDPETRO
25 Apr 2025 04:10 PM IST
| HINDPETRO 29MAY2025 395 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.42
Vega: 0.45
Theta: -0.29
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 25 Apr | 380.70 | 12.4 | -4 | 37.26 | 268 | 26 | 168 | |||
| 24 Apr | 390.45 | 16.5 | -0.95 | 35.10 | 182 | 40 | 144 | |||
|
|
||||||||||
| 23 Apr | 388.80 | 17.1 | -4.4 | 37.35 | 160 | 60 | 105 | |||
| 22 Apr | 398.45 | 21.35 | 1.15 | 35.51 | 58 | 9 | 44 | |||
| 21 Apr | 394.85 | 20.4 | 3.65 | 36.16 | 61 | 34 | 35 | |||
| 17 Apr | 387.70 | 16.75 | 0.3 | 35.07 | 2 | 1 | 1 | |||
| 16 Apr | 390.05 | 16.45 | 0 | 0.05 | 0 | 0 | 0 | |||
| 15 Apr | 379.10 | 16.45 | 0 | 2.41 | 0 | 0 | 0 | |||
| 11 Apr | 382.20 | 16.45 | 0 | 2.01 | 0 | 0 | 0 | |||
| 9 Apr | 379.30 | 16.45 | 0 | 2.23 | 0 | 0 | 0 | |||
| 8 Apr | 369.15 | 16.45 | 0 | 4.28 | 0 | 0 | 0 | |||
| 7 Apr | 352.80 | 16.45 | 0 | 8.44 | 0 | 0 | 0 | |||
| 4 Apr | 358.35 | 16.45 | 0 | 5.93 | 0 | 0 | 0 | |||
| 3 Apr | 362.45 | 16.45 | 0 | 5.24 | 0 | 0 | 0 | |||
| 28 Mar | 360.35 | 16.45 | 0 | 5.17 | 0 | 0 | 0 | |||
For Hindustan Petroleum Corp - strike price 395 expiring on 29MAY2025
Delta for 395 CE is 0.42
Historical price for 395 CE is as follows
On 25 Apr HINDPETRO was trading at 380.70. The strike last trading price was 12.4, which was -4 lower than the previous day. The implied volatity was 37.26, the open interest changed by 26 which increased total open position to 168
On 24 Apr HINDPETRO was trading at 390.45. The strike last trading price was 16.5, which was -0.95 lower than the previous day. The implied volatity was 35.10, the open interest changed by 40 which increased total open position to 144
On 23 Apr HINDPETRO was trading at 388.80. The strike last trading price was 17.1, which was -4.4 lower than the previous day. The implied volatity was 37.35, the open interest changed by 60 which increased total open position to 105
On 22 Apr HINDPETRO was trading at 398.45. The strike last trading price was 21.35, which was 1.15 higher than the previous day. The implied volatity was 35.51, the open interest changed by 9 which increased total open position to 44
On 21 Apr HINDPETRO was trading at 394.85. The strike last trading price was 20.4, which was 3.65 higher than the previous day. The implied volatity was 36.16, the open interest changed by 34 which increased total open position to 35
On 17 Apr HINDPETRO was trading at 387.70. The strike last trading price was 16.75, which was 0.3 higher than the previous day. The implied volatity was 35.07, the open interest changed by 1 which increased total open position to 1
On 16 Apr HINDPETRO was trading at 390.05. The strike last trading price was 16.45, which was 0 lower than the previous day. The implied volatity was 0.05, the open interest changed by 0 which decreased total open position to 0
On 15 Apr HINDPETRO was trading at 379.10. The strike last trading price was 16.45, which was 0 lower than the previous day. The implied volatity was 2.41, the open interest changed by 0 which decreased total open position to 0
On 11 Apr HINDPETRO was trading at 382.20. The strike last trading price was 16.45, which was 0 lower than the previous day. The implied volatity was 2.01, the open interest changed by 0 which decreased total open position to 0
On 9 Apr HINDPETRO was trading at 379.30. The strike last trading price was 16.45, which was 0 lower than the previous day. The implied volatity was 2.23, the open interest changed by 0 which decreased total open position to 0
On 8 Apr HINDPETRO was trading at 369.15. The strike last trading price was 16.45, which was 0 lower than the previous day. The implied volatity was 4.28, the open interest changed by 0 which decreased total open position to 0
On 7 Apr HINDPETRO was trading at 352.80. The strike last trading price was 16.45, which was 0 lower than the previous day. The implied volatity was 8.44, the open interest changed by 0 which decreased total open position to 0
On 4 Apr HINDPETRO was trading at 358.35. The strike last trading price was 16.45, which was 0 lower than the previous day. The implied volatity was 5.93, the open interest changed by 0 which decreased total open position to 0
On 3 Apr HINDPETRO was trading at 362.45. The strike last trading price was 16.45, which was 0 lower than the previous day. The implied volatity was 5.24, the open interest changed by 0 which decreased total open position to 0
On 28 Mar HINDPETRO was trading at 360.35. The strike last trading price was 16.45, which was 0 lower than the previous day. The implied volatity was 5.17, the open interest changed by 0 which decreased total open position to 0
| HINDPETRO 29MAY2025 395 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.58
Vega: 0.45
Theta: -0.18
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 25 Apr | 380.70 | 23.6 | 4.15 | 36.96 | 123 | -3 | 49 |
| 24 Apr | 390.45 | 19.5 | -2.3 | 39.25 | 53 | 22 | 53 |
| 23 Apr | 388.80 | 21.8 | 4.5 | 42.23 | 38 | 15 | 27 |
| 22 Apr | 398.45 | 17.3 | -1.75 | 40.94 | 5 | 2 | 11 |
| 21 Apr | 394.85 | 19.05 | -27.9 | 41.61 | 11 | 9 | 9 |
| 17 Apr | 387.70 | 46.95 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 390.05 | 46.95 | 0 | 0.09 | 0 | 0 | 0 |
| 15 Apr | 379.10 | 46.95 | 0 | - | 0 | 0 | 0 |
| 11 Apr | 382.20 | 46.95 | 0 | - | 0 | 0 | 0 |
| 9 Apr | 379.30 | 46.95 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 369.15 | 46.95 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 352.80 | 46.95 | 0 | - | 0 | 0 | 0 |
| 4 Apr | 358.35 | 46.95 | 0 | - | 0 | 0 | 0 |
| 3 Apr | 362.45 | 46.95 | 0 | - | 0 | 0 | 0 |
| 28 Mar | 360.35 | 46.95 | 0 | - | 0 | 0 | 0 |
For Hindustan Petroleum Corp - strike price 395 expiring on 29MAY2025
Delta for 395 PE is -0.58
Historical price for 395 PE is as follows
On 25 Apr HINDPETRO was trading at 380.70. The strike last trading price was 23.6, which was 4.15 higher than the previous day. The implied volatity was 36.96, the open interest changed by -3 which decreased total open position to 49
On 24 Apr HINDPETRO was trading at 390.45. The strike last trading price was 19.5, which was -2.3 lower than the previous day. The implied volatity was 39.25, the open interest changed by 22 which increased total open position to 53
On 23 Apr HINDPETRO was trading at 388.80. The strike last trading price was 21.8, which was 4.5 higher than the previous day. The implied volatity was 42.23, the open interest changed by 15 which increased total open position to 27
On 22 Apr HINDPETRO was trading at 398.45. The strike last trading price was 17.3, which was -1.75 lower than the previous day. The implied volatity was 40.94, the open interest changed by 2 which increased total open position to 11
On 21 Apr HINDPETRO was trading at 394.85. The strike last trading price was 19.05, which was -27.9 lower than the previous day. The implied volatity was 41.61, the open interest changed by 9 which increased total open position to 9
On 17 Apr HINDPETRO was trading at 387.70. The strike last trading price was 46.95, 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 16 Apr HINDPETRO was trading at 390.05. The strike last trading price was 46.95, which was 0 lower than the previous day. The implied volatity was 0.09, the open interest changed by 0 which decreased total open position to 0
On 15 Apr HINDPETRO was trading at 379.10. The strike last trading price was 46.95, 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 Apr HINDPETRO was trading at 382.20. The strike last trading price was 46.95, 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 9 Apr HINDPETRO was trading at 379.30. The strike last trading price was 46.95, 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 8 Apr HINDPETRO was trading at 369.15. The strike last trading price was 46.95, 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 Apr HINDPETRO was trading at 352.80. The strike last trading price was 46.95, 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 Apr HINDPETRO was trading at 358.35. The strike last trading price was 46.95, 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 3 Apr HINDPETRO was trading at 362.45. The strike last trading price was 46.95, 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 28 Mar HINDPETRO was trading at 360.35. The strike last trading price was 46.95, 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
