HINDPETRO
Hindustan Petroleum Corp
Historical option data for HINDPETRO
11 Apr 2025 04:10 PM IST
| HINDPETRO 24APR2025 400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.30
Vega: 0.25
Theta: -0.41
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 382.20 | 5.2 | -1.95 | 40.06 | 1,584 | -112 | 1,214 | |||
| 9 Apr | 379.30 | 7.25 | 2.1 | 47.34 | 3,298 | 39 | 1,361 | |||
| 8 Apr | 369.15 | 5.2 | 1.7 | 48.60 | 2,411 | 249 | 1,336 | |||
| 7 Apr | 352.80 | 2.9 | 0.45 | 55.42 | 4,089 | 204 | 1,104 | |||
| 4 Apr | 358.35 | 2.55 | 0.15 | 40.32 | 2,094 | 201 | 904 | |||
| 3 Apr | 362.45 | 2.45 | 0.45 | 36.02 | 850 | 58 | 707 | |||
| 2 Apr | 362.15 | 1.9 | -0.6 | 33.43 | 506 | 74 | 693 | |||
| 1 Apr | 361.70 | 2.5 | -0.2 | 35.48 | 582 | 25 | 625 | |||
| 28 Mar | 360.35 | 2.7 | 0 | 33.44 | 1,195 | 122 | 600 | |||
| 27 Mar | 359.55 | 2.7 | 0.7 | 32.93 | 544 | 89 | 478 | |||
| 26 Mar | 351.90 | 1.95 | -1.95 | 34.95 | 487 | 11 | 389 | |||
| 25 Mar | 361.45 | 3.8 | 0.15 | 36.18 | 411 | 96 | 379 | |||
| 24 Mar | 361.90 | 3.65 | 0.55 | 34.60 | 566 | 18 | 222 | |||
| 21 Mar | 356.95 | 2.75 | 1.7 | 32.79 | 614 | 157 | 205 | |||
| 20 Mar | 336.55 | 1.05 | 0.05 | 34.18 | 48 | 36 | 43 | |||
| 19 Mar | 328.00 | 1 | 0.2 | 37.42 | 6 | 1 | 7 | |||
| 18 Mar | 324.00 | 0.8 | -15.5 | 37.16 | 6 | 3 | 3 | |||
|
|
||||||||||
| 12 Mar | 327.35 | 16.3 | 0 | 14.98 | 0 | 0 | 0 | |||
For Hindustan Petroleum Corp - strike price 400 expiring on 24APR2025
Delta for 400 CE is 0.30
Historical price for 400 CE is as follows
On 11 Apr HINDPETRO was trading at 382.20. The strike last trading price was 5.2, which was -1.95 lower than the previous day. The implied volatity was 40.06, the open interest changed by -112 which decreased total open position to 1214
On 9 Apr HINDPETRO was trading at 379.30. The strike last trading price was 7.25, which was 2.1 higher than the previous day. The implied volatity was 47.34, the open interest changed by 39 which increased total open position to 1361
On 8 Apr HINDPETRO was trading at 369.15. The strike last trading price was 5.2, which was 1.7 higher than the previous day. The implied volatity was 48.60, the open interest changed by 249 which increased total open position to 1336
On 7 Apr HINDPETRO was trading at 352.80. The strike last trading price was 2.9, which was 0.45 higher than the previous day. The implied volatity was 55.42, the open interest changed by 204 which increased total open position to 1104
On 4 Apr HINDPETRO was trading at 358.35. The strike last trading price was 2.55, which was 0.15 higher than the previous day. The implied volatity was 40.32, the open interest changed by 201 which increased total open position to 904
On 3 Apr HINDPETRO was trading at 362.45. The strike last trading price was 2.45, which was 0.45 higher than the previous day. The implied volatity was 36.02, the open interest changed by 58 which increased total open position to 707
On 2 Apr HINDPETRO was trading at 362.15. The strike last trading price was 1.9, which was -0.6 lower than the previous day. The implied volatity was 33.43, the open interest changed by 74 which increased total open position to 693
On 1 Apr HINDPETRO was trading at 361.70. The strike last trading price was 2.5, which was -0.2 lower than the previous day. The implied volatity was 35.48, the open interest changed by 25 which increased total open position to 625
On 28 Mar HINDPETRO was trading at 360.35. The strike last trading price was 2.7, which was 0 lower than the previous day. The implied volatity was 33.44, the open interest changed by 122 which increased total open position to 600
On 27 Mar HINDPETRO was trading at 359.55. The strike last trading price was 2.7, which was 0.7 higher than the previous day. The implied volatity was 32.93, the open interest changed by 89 which increased total open position to 478
On 26 Mar HINDPETRO was trading at 351.90. The strike last trading price was 1.95, which was -1.95 lower than the previous day. The implied volatity was 34.95, the open interest changed by 11 which increased total open position to 389
On 25 Mar HINDPETRO was trading at 361.45. The strike last trading price was 3.8, which was 0.15 higher than the previous day. The implied volatity was 36.18, the open interest changed by 96 which increased total open position to 379
On 24 Mar HINDPETRO was trading at 361.90. The strike last trading price was 3.65, which was 0.55 higher than the previous day. The implied volatity was 34.60, the open interest changed by 18 which increased total open position to 222
On 21 Mar HINDPETRO was trading at 356.95. The strike last trading price was 2.75, which was 1.7 higher than the previous day. The implied volatity was 32.79, the open interest changed by 157 which increased total open position to 205
On 20 Mar HINDPETRO was trading at 336.55. The strike last trading price was 1.05, which was 0.05 higher than the previous day. The implied volatity was 34.18, the open interest changed by 36 which increased total open position to 43
On 19 Mar HINDPETRO was trading at 328.00. The strike last trading price was 1, which was 0.2 higher than the previous day. The implied volatity was 37.42, the open interest changed by 1 which increased total open position to 7
On 18 Mar HINDPETRO was trading at 324.00. The strike last trading price was 0.8, which was -15.5 lower than the previous day. The implied volatity was 37.16, the open interest changed by 3 which increased total open position to 3
On 12 Mar HINDPETRO was trading at 327.35. The strike last trading price was 16.3, which was 0 lower than the previous day. The implied volatity was 14.98, the open interest changed by 0 which decreased total open position to 0
| HINDPETRO 24APR2025 400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.68
Vega: 0.26
Theta: -0.36
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 382.20 | 23.25 | -4 | 44.69 | 41 | -9 | 285 |
| 9 Apr | 379.30 | 27.3 | -7.35 | 50.90 | 149 | 32 | 295 |
| 8 Apr | 369.15 | 34.45 | -13.2 | 50.02 | 79 | -4 | 264 |
| 7 Apr | 352.80 | 55.05 | 13.05 | 66.08 | 118 | 21 | 268 |
| 4 Apr | 358.35 | 41.45 | 3.7 | 42.22 | 74 | 8 | 248 |
| 3 Apr | 362.45 | 37.75 | -2.55 | 38.77 | 34 | 2 | 239 |
| 2 Apr | 362.15 | 40.3 | 0.85 | 43.96 | 16 | 6 | 236 |
| 1 Apr | 361.70 | 39.35 | -2 | 39.88 | 46 | 20 | 226 |
| 28 Mar | 360.35 | 41.1 | 2.25 | 43.82 | 124 | 62 | 206 |
| 27 Mar | 359.55 | 37.6 | -8.65 | 29.49 | 33 | 1 | 144 |
| 26 Mar | 351.90 | 46.25 | 7.45 | 28.92 | 67 | 55 | 131 |
| 25 Mar | 361.45 | 39.25 | -0.45 | 33.90 | 18 | 9 | 75 |
| 24 Mar | 361.90 | 39.7 | -3.6 | 36.93 | 19 | 14 | 65 |
| 21 Mar | 356.95 | 44.15 | -15.85 | 37.33 | 53 | 42 | 51 |
| 20 Mar | 336.55 | 60 | -14.1 | 29.70 | 1 | 0 | 8 |
| 19 Mar | 328.00 | 74.1 | 0 | 0.00 | 0 | 6 | 0 |
| 18 Mar | 324.00 | 74.1 | 5.1 | 46.95 | 6 | 3 | 5 |
| 12 Mar | 327.35 | 69 | -2 | 26.02 | 1 | 0 | 1 |
For Hindustan Petroleum Corp - strike price 400 expiring on 24APR2025
Delta for 400 PE is -0.68
Historical price for 400 PE is as follows
On 11 Apr HINDPETRO was trading at 382.20. The strike last trading price was 23.25, which was -4 lower than the previous day. The implied volatity was 44.69, the open interest changed by -9 which decreased total open position to 285
On 9 Apr HINDPETRO was trading at 379.30. The strike last trading price was 27.3, which was -7.35 lower than the previous day. The implied volatity was 50.90, the open interest changed by 32 which increased total open position to 295
On 8 Apr HINDPETRO was trading at 369.15. The strike last trading price was 34.45, which was -13.2 lower than the previous day. The implied volatity was 50.02, the open interest changed by -4 which decreased total open position to 264
On 7 Apr HINDPETRO was trading at 352.80. The strike last trading price was 55.05, which was 13.05 higher than the previous day. The implied volatity was 66.08, the open interest changed by 21 which increased total open position to 268
On 4 Apr HINDPETRO was trading at 358.35. The strike last trading price was 41.45, which was 3.7 higher than the previous day. The implied volatity was 42.22, the open interest changed by 8 which increased total open position to 248
On 3 Apr HINDPETRO was trading at 362.45. The strike last trading price was 37.75, which was -2.55 lower than the previous day. The implied volatity was 38.77, the open interest changed by 2 which increased total open position to 239
On 2 Apr HINDPETRO was trading at 362.15. The strike last trading price was 40.3, which was 0.85 higher than the previous day. The implied volatity was 43.96, the open interest changed by 6 which increased total open position to 236
On 1 Apr HINDPETRO was trading at 361.70. The strike last trading price was 39.35, which was -2 lower than the previous day. The implied volatity was 39.88, the open interest changed by 20 which increased total open position to 226
On 28 Mar HINDPETRO was trading at 360.35. The strike last trading price was 41.1, which was 2.25 higher than the previous day. The implied volatity was 43.82, the open interest changed by 62 which increased total open position to 206
On 27 Mar HINDPETRO was trading at 359.55. The strike last trading price was 37.6, which was -8.65 lower than the previous day. The implied volatity was 29.49, the open interest changed by 1 which increased total open position to 144
On 26 Mar HINDPETRO was trading at 351.90. The strike last trading price was 46.25, which was 7.45 higher than the previous day. The implied volatity was 28.92, the open interest changed by 55 which increased total open position to 131
On 25 Mar HINDPETRO was trading at 361.45. The strike last trading price was 39.25, which was -0.45 lower than the previous day. The implied volatity was 33.90, the open interest changed by 9 which increased total open position to 75
On 24 Mar HINDPETRO was trading at 361.90. The strike last trading price was 39.7, which was -3.6 lower than the previous day. The implied volatity was 36.93, the open interest changed by 14 which increased total open position to 65
On 21 Mar HINDPETRO was trading at 356.95. The strike last trading price was 44.15, which was -15.85 lower than the previous day. The implied volatity was 37.33, the open interest changed by 42 which increased total open position to 51
On 20 Mar HINDPETRO was trading at 336.55. The strike last trading price was 60, which was -14.1 lower than the previous day. The implied volatity was 29.70, the open interest changed by 0 which decreased total open position to 8
On 19 Mar HINDPETRO was trading at 328.00. The strike last trading price was 74.1, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 18 Mar HINDPETRO was trading at 324.00. The strike last trading price was 74.1, which was 5.1 higher than the previous day. The implied volatity was 46.95, the open interest changed by 3 which increased total open position to 5
On 12 Mar HINDPETRO was trading at 327.35. The strike last trading price was 69, which was -2 lower than the previous day. The implied volatity was 26.02, the open interest changed by 0 which decreased total open position to 1
