HINDPETRO
Hindustan Petroleum Corp
Historical option data for HINDPETRO
20 Dec 2024 04:10 PM IST
| HINDPETRO 26DEC2024 395 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.67
Vega: 0.18
Theta: -0.47
Gamma: 0.03
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 399.50 | 8.5 | -6.70 | 25.57 | 187 | 5 | 233 | |||
| 19 Dec | 407.40 | 15.2 | 6.25 | 31.92 | 1,102 | 11 | 227 | |||
| 18 Dec | 398.05 | 8.95 | -6.85 | 28.74 | 178 | 14 | 218 | |||
| 17 Dec | 407.10 | 15.8 | -1.20 | 32.40 | 23 | 1 | 204 | |||
| 16 Dec | 407.10 | 17 | -6.05 | 32.82 | 181 | -21 | 203 | |||
| 13 Dec | 415.05 | 23.05 | 2.20 | 29.33 | 39 | -10 | 221 | |||
|
|
||||||||||
| 12 Dec | 411.70 | 20.85 | 1.75 | 27.36 | 133 | 1 | 231 | |||
| 11 Dec | 410.10 | 19.1 | 2.65 | 27.07 | 207 | -22 | 230 | |||
| 10 Dec | 404.90 | 16.45 | 2.25 | 29.86 | 353 | 25 | 256 | |||
| 9 Dec | 399.70 | 14.2 | -0.05 | 31.29 | 423 | 12 | 233 | |||
| 6 Dec | 399.20 | 14.25 | 3.25 | 30.79 | 1,516 | -39 | 221 | |||
| 5 Dec | 391.80 | 11 | 1.45 | 30.47 | 605 | 37 | 266 | |||
| 4 Dec | 387.65 | 9.55 | 0.65 | 31.26 | 493 | 30 | 228 | |||
| 3 Dec | 384.55 | 8.9 | 0.05 | 31.65 | 431 | 68 | 198 | |||
| 2 Dec | 380.95 | 8.85 | -1.75 | 33.83 | 181 | 8 | 130 | |||
| 29 Nov | 383.10 | 10.6 | -0.10 | 33.20 | 362 | 28 | 123 | |||
| 28 Nov | 380.00 | 10.7 | 0.50 | 36.05 | 483 | 47 | 93 | |||
| 27 Nov | 380.15 | 10.2 | 0.20 | 35.25 | 146 | 27 | 46 | |||
| 26 Nov | 379.60 | 10 | 0.85 | 35.31 | 54 | 11 | 18 | |||
| 25 Nov | 376.85 | 9.15 | -15.90 | 33.59 | 16 | 8 | 8 | |||
| 22 Nov | 360.70 | 25.05 | 0.00 | 7.59 | 0 | 0 | 0 | |||
| 21 Nov | 360.10 | 25.05 | 0.00 | 7.41 | 0 | 0 | 0 | |||
| 20 Nov | 362.15 | 25.05 | 0.00 | 7.31 | 0 | 0 | 0 | |||
| 19 Nov | 362.15 | 25.05 | 0.00 | 7.31 | 0 | 0 | 0 | |||
| 18 Nov | 367.30 | 25.05 | 0.00 | 5.55 | 0 | 0 | 0 | |||
| 14 Nov | 372.40 | 25.05 | 0.00 | 3.91 | 0 | 0 | 0 | |||
| 13 Nov | 371.40 | 25.05 | 0.00 | 3.98 | 0 | 0 | 0 | |||
| 12 Nov | 375.55 | 25.05 | 0.00 | 3.52 | 0 | 0 | 0 | |||
| 11 Nov | 380.95 | 25.05 | 0.00 | 1.89 | 0 | 0 | 0 | |||
| 8 Nov | 383.05 | 25.05 | 0.00 | 1.63 | 0 | 0 | 0 | |||
| 7 Nov | 396.50 | 25.05 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 391.60 | 25.05 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 374.85 | 25.05 | 3.14 | 0 | 0 | 0 | ||||
For Hindustan Petroleum Corp - strike price 395 expiring on 26DEC2024
Delta for 395 CE is 0.67
Historical price for 395 CE is as follows
On 20 Dec HINDPETRO was trading at 399.50. The strike last trading price was 8.5, which was -6.70 lower than the previous day. The implied volatity was 25.57, the open interest changed by 5 which increased total open position to 233
On 19 Dec HINDPETRO was trading at 407.40. The strike last trading price was 15.2, which was 6.25 higher than the previous day. The implied volatity was 31.92, the open interest changed by 11 which increased total open position to 227
On 18 Dec HINDPETRO was trading at 398.05. The strike last trading price was 8.95, which was -6.85 lower than the previous day. The implied volatity was 28.74, the open interest changed by 14 which increased total open position to 218
On 17 Dec HINDPETRO was trading at 407.10. The strike last trading price was 15.8, which was -1.20 lower than the previous day. The implied volatity was 32.40, the open interest changed by 1 which increased total open position to 204
On 16 Dec HINDPETRO was trading at 407.10. The strike last trading price was 17, which was -6.05 lower than the previous day. The implied volatity was 32.82, the open interest changed by -21 which decreased total open position to 203
On 13 Dec HINDPETRO was trading at 415.05. The strike last trading price was 23.05, which was 2.20 higher than the previous day. The implied volatity was 29.33, the open interest changed by -10 which decreased total open position to 221
On 12 Dec HINDPETRO was trading at 411.70. The strike last trading price was 20.85, which was 1.75 higher than the previous day. The implied volatity was 27.36, the open interest changed by 1 which increased total open position to 231
On 11 Dec HINDPETRO was trading at 410.10. The strike last trading price was 19.1, which was 2.65 higher than the previous day. The implied volatity was 27.07, the open interest changed by -22 which decreased total open position to 230
On 10 Dec HINDPETRO was trading at 404.90. The strike last trading price was 16.45, which was 2.25 higher than the previous day. The implied volatity was 29.86, the open interest changed by 25 which increased total open position to 256
On 9 Dec HINDPETRO was trading at 399.70. The strike last trading price was 14.2, which was -0.05 lower than the previous day. The implied volatity was 31.29, the open interest changed by 12 which increased total open position to 233
On 6 Dec HINDPETRO was trading at 399.20. The strike last trading price was 14.25, which was 3.25 higher than the previous day. The implied volatity was 30.79, the open interest changed by -39 which decreased total open position to 221
On 5 Dec HINDPETRO was trading at 391.80. The strike last trading price was 11, which was 1.45 higher than the previous day. The implied volatity was 30.47, the open interest changed by 37 which increased total open position to 266
On 4 Dec HINDPETRO was trading at 387.65. The strike last trading price was 9.55, which was 0.65 higher than the previous day. The implied volatity was 31.26, the open interest changed by 30 which increased total open position to 228
On 3 Dec HINDPETRO was trading at 384.55. The strike last trading price was 8.9, which was 0.05 higher than the previous day. The implied volatity was 31.65, the open interest changed by 68 which increased total open position to 198
On 2 Dec HINDPETRO was trading at 380.95. The strike last trading price was 8.85, which was -1.75 lower than the previous day. The implied volatity was 33.83, the open interest changed by 8 which increased total open position to 130
On 29 Nov HINDPETRO was trading at 383.10. The strike last trading price was 10.6, which was -0.10 lower than the previous day. The implied volatity was 33.20, the open interest changed by 28 which increased total open position to 123
On 28 Nov HINDPETRO was trading at 380.00. The strike last trading price was 10.7, which was 0.50 higher than the previous day. The implied volatity was 36.05, the open interest changed by 47 which increased total open position to 93
On 27 Nov HINDPETRO was trading at 380.15. The strike last trading price was 10.2, which was 0.20 higher than the previous day. The implied volatity was 35.25, the open interest changed by 27 which increased total open position to 46
On 26 Nov HINDPETRO was trading at 379.60. The strike last trading price was 10, which was 0.85 higher than the previous day. The implied volatity was 35.31, the open interest changed by 11 which increased total open position to 18
On 25 Nov HINDPETRO was trading at 376.85. The strike last trading price was 9.15, which was -15.90 lower than the previous day. The implied volatity was 33.59, the open interest changed by 8 which increased total open position to 8
On 22 Nov HINDPETRO was trading at 360.70. The strike last trading price was 25.05, which was 0.00 lower than the previous day. The implied volatity was 7.59, 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 25.05, which was 0.00 lower than the previous day. The implied volatity was 7.41, 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 25.05, which was 0.00 lower than the previous day. The implied volatity was 7.31, 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 25.05, which was 0.00 lower than the previous day. The implied volatity was 7.31, 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 25.05, which was 0.00 lower than the previous day. The implied volatity was 5.55, 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 25.05, which was 0.00 lower than the previous day. The implied volatity was 3.91, 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 25.05, which was 0.00 lower than the previous day. The implied volatity was 3.98, 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 25.05, which was 0.00 lower than the previous day. The implied volatity was 3.52, 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 25.05, which was 0.00 lower than the previous day. The implied volatity was 1.89, 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 25.05, which was 0.00 lower than the previous day. The implied volatity was 1.63, 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 25.05, 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 25.05, 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 25.05, which was lower than the previous day. The implied volatity was 3.14, the open interest changed by 0 which decreased total open position to 0
| HINDPETRO 26DEC2024 395 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.33
Vega: 0.19
Theta: -0.36
Gamma: 0.03
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 399.50 | 2.9 | 0.90 | 25.83 | 2,131 | -69 | 431 |
| 19 Dec | 407.40 | 2 | -3.35 | 29.27 | 1,697 | 66 | 501 |
| 18 Dec | 398.05 | 5.35 | 2.50 | 30.78 | 869 | 17 | 435 |
| 17 Dec | 407.10 | 2.85 | -0.25 | 29.82 | 585 | 23 | 419 |
| 16 Dec | 407.10 | 3.1 | 1.30 | 30.65 | 1,629 | 106 | 396 |
| 13 Dec | 415.05 | 1.8 | -1.15 | 27.78 | 1,175 | 33 | 291 |
| 12 Dec | 411.70 | 2.95 | -1.20 | 30.08 | 1,216 | 23 | 262 |
| 11 Dec | 410.10 | 4.15 | -2.35 | 31.60 | 537 | 46 | 239 |
| 10 Dec | 404.90 | 6.5 | -1.65 | 33.56 | 491 | 19 | 193 |
| 9 Dec | 399.70 | 8.15 | -0.70 | 32.45 | 508 | 24 | 178 |
| 6 Dec | 399.20 | 8.85 | -3.55 | 30.68 | 960 | 20 | 153 |
| 5 Dec | 391.80 | 12.4 | -3.15 | 31.85 | 242 | -10 | 130 |
| 4 Dec | 387.65 | 15.55 | -1.35 | 33.58 | 200 | 8 | 140 |
| 3 Dec | 384.55 | 16.9 | -2.15 | 32.79 | 237 | 68 | 132 |
| 2 Dec | 380.95 | 19.05 | 1.30 | 33.41 | 83 | -6 | 62 |
| 29 Nov | 383.10 | 17.75 | -3.40 | 32.62 | 148 | 6 | 71 |
| 28 Nov | 380.00 | 21.15 | -0.75 | 35.85 | 81 | 46 | 65 |
| 27 Nov | 380.15 | 21.9 | 0.80 | 35.55 | 15 | 6 | 18 |
| 26 Nov | 379.60 | 21.1 | -2.95 | 31.29 | 11 | 8 | 11 |
| 25 Nov | 376.85 | 24.05 | -5.95 | 36.42 | 2 | 1 | 2 |
| 22 Nov | 360.70 | 30 | 0.00 | 0.00 | 0 | 0 | 0 |
| 21 Nov | 360.10 | 30 | 0.00 | 0.00 | 0 | 1 | 0 |
| 20 Nov | 362.15 | 30 | 0.00 | - | 1 | 1 | 0 |
| 19 Nov | 362.15 | 30 | -4.80 | - | 1 | 0 | 0 |
| 18 Nov | 367.30 | 34.8 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 372.40 | 34.8 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 371.40 | 34.8 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 375.55 | 34.8 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 380.95 | 34.8 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 383.05 | 34.8 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 396.50 | 34.8 | 0.00 | 1.25 | 0 | 0 | 0 |
| 6 Nov | 391.60 | 34.8 | 0.00 | 0.45 | 0 | 0 | 0 |
| 5 Nov | 374.85 | 34.8 | - | 0 | 0 | 0 | |
For Hindustan Petroleum Corp - strike price 395 expiring on 26DEC2024
Delta for 395 PE is -0.33
Historical price for 395 PE is as follows
On 20 Dec HINDPETRO was trading at 399.50. The strike last trading price was 2.9, which was 0.90 higher than the previous day. The implied volatity was 25.83, the open interest changed by -69 which decreased total open position to 431
On 19 Dec HINDPETRO was trading at 407.40. The strike last trading price was 2, which was -3.35 lower than the previous day. The implied volatity was 29.27, the open interest changed by 66 which increased total open position to 501
On 18 Dec HINDPETRO was trading at 398.05. The strike last trading price was 5.35, which was 2.50 higher than the previous day. The implied volatity was 30.78, the open interest changed by 17 which increased total open position to 435
On 17 Dec HINDPETRO was trading at 407.10. The strike last trading price was 2.85, which was -0.25 lower than the previous day. The implied volatity was 29.82, the open interest changed by 23 which increased total open position to 419
On 16 Dec HINDPETRO was trading at 407.10. The strike last trading price was 3.1, which was 1.30 higher than the previous day. The implied volatity was 30.65, the open interest changed by 106 which increased total open position to 396
On 13 Dec HINDPETRO was trading at 415.05. The strike last trading price was 1.8, which was -1.15 lower than the previous day. The implied volatity was 27.78, the open interest changed by 33 which increased total open position to 291
On 12 Dec HINDPETRO was trading at 411.70. The strike last trading price was 2.95, which was -1.20 lower than the previous day. The implied volatity was 30.08, the open interest changed by 23 which increased total open position to 262
On 11 Dec HINDPETRO was trading at 410.10. The strike last trading price was 4.15, which was -2.35 lower than the previous day. The implied volatity was 31.60, the open interest changed by 46 which increased total open position to 239
On 10 Dec HINDPETRO was trading at 404.90. The strike last trading price was 6.5, which was -1.65 lower than the previous day. The implied volatity was 33.56, the open interest changed by 19 which increased total open position to 193
On 9 Dec HINDPETRO was trading at 399.70. The strike last trading price was 8.15, which was -0.70 lower than the previous day. The implied volatity was 32.45, the open interest changed by 24 which increased total open position to 178
On 6 Dec HINDPETRO was trading at 399.20. The strike last trading price was 8.85, which was -3.55 lower than the previous day. The implied volatity was 30.68, the open interest changed by 20 which increased total open position to 153
On 5 Dec HINDPETRO was trading at 391.80. The strike last trading price was 12.4, which was -3.15 lower than the previous day. The implied volatity was 31.85, the open interest changed by -10 which decreased total open position to 130
On 4 Dec HINDPETRO was trading at 387.65. The strike last trading price was 15.55, which was -1.35 lower than the previous day. The implied volatity was 33.58, the open interest changed by 8 which increased total open position to 140
On 3 Dec HINDPETRO was trading at 384.55. The strike last trading price was 16.9, which was -2.15 lower than the previous day. The implied volatity was 32.79, the open interest changed by 68 which increased total open position to 132
On 2 Dec HINDPETRO was trading at 380.95. The strike last trading price was 19.05, which was 1.30 higher than the previous day. The implied volatity was 33.41, the open interest changed by -6 which decreased total open position to 62
On 29 Nov HINDPETRO was trading at 383.10. The strike last trading price was 17.75, which was -3.40 lower than the previous day. The implied volatity was 32.62, the open interest changed by 6 which increased total open position to 71
On 28 Nov HINDPETRO was trading at 380.00. The strike last trading price was 21.15, which was -0.75 lower than the previous day. The implied volatity was 35.85, the open interest changed by 46 which increased total open position to 65
On 27 Nov HINDPETRO was trading at 380.15. The strike last trading price was 21.9, which was 0.80 higher than the previous day. The implied volatity was 35.55, the open interest changed by 6 which increased total open position to 18
On 26 Nov HINDPETRO was trading at 379.60. The strike last trading price was 21.1, which was -2.95 lower than the previous day. The implied volatity was 31.29, the open interest changed by 8 which increased total open position to 11
On 25 Nov HINDPETRO was trading at 376.85. The strike last trading price was 24.05, which was -5.95 lower than the previous day. The implied volatity was 36.42, the open interest changed by 1 which increased total open position to 2
On 22 Nov HINDPETRO was trading at 360.70. The strike last trading price was 30, 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 21 Nov HINDPETRO was trading at 360.10. The strike last trading price was 30, 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 30, which was 0.00 lower than the previous day. The implied volatity was -, 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 30, which was -4.80 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 34.8, 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 34.8, 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 34.8, 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 34.8, 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 34.8, 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 34.8, 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 34.8, which was 0.00 lower than the previous day. The implied volatity was 1.25, 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 34.8, 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 5 Nov HINDPETRO was trading at 374.85. The strike last trading price was 34.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
