HINDPETRO
Hindustan Petroleum Corp
Historical option data for HINDPETRO
03 Feb 2025 04:10 PM IST
| HINDPETRO 27FEB2025 405 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.06
Theta: -0.05
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 3 Feb | 324.90 | 0.4 | -0.3 | 43.31 | 124 | -23 | 65 | |||
| 1 Feb | 344.85 | 0.7 | -1.55 | 34.34 | 234 | -28 | 88 | |||
| 31 Jan | 358.25 | 2.2 | -0.2 | 36.43 | 94 | 40 | 103 | |||
| 30 Jan | 351.60 | 2.4 | 0.2 | 39.68 | 35 | 27 | 62 | |||
| 29 Jan | 345.25 | 2.2 | -0.15 | 41.76 | 31 | 24 | 36 | |||
|
|
||||||||||
| 28 Jan | 349.50 | 2.35 | -1.65 | 39.59 | 9 | 7 | 10 | |||
| 27 Jan | 345.95 | 4 | 0 | 0.00 | 0 | 3 | 0 | |||
| 24 Jan | 352.85 | 4 | -3 | 42.40 | 4 | 2 | 2 | |||
| 23 Jan | 362.10 | 7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 22 Jan | 370.10 | 7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 21 Jan | 369.95 | 7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Jan | 360.35 | 7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Jan | 358.90 | 7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Jan | 358.20 | 7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 15 Jan | 363.25 | 7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Jan | 373.25 | 7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Jan | 364.40 | 7 | -35.40 | 37.58 | 2 | 1 | 1 | |||
| 10 Jan | 388.45 | 42.4 | 0.00 | 2.63 | 0 | 0 | 0 | |||
| 9 Jan | 384.80 | 42.4 | 0.00 | 3.10 | 0 | 0 | 0 | |||
| 8 Jan | 391.35 | 42.4 | 0.00 | 1.74 | 0 | 0 | 0 | |||
| 7 Jan | 386.20 | 42.4 | 0.00 | 2.72 | 0 | 0 | 0 | |||
| 6 Jan | 388.95 | 42.4 | 0.00 | 2.07 | 0 | 0 | 0 | |||
| 3 Jan | 413.05 | 42.4 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Jan | 412.70 | 42.4 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Jan | 412.35 | 42.4 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Dec | 408.75 | 42.4 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Dec | 405.80 | 42.4 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Dec | 410.70 | 42.4 | - | 0 | 0 | 0 | ||||
For Hindustan Petroleum Corp - strike price 405 expiring on 27FEB2025
Delta for 405 CE is 0.03
Historical price for 405 CE is as follows
On 3 Feb HINDPETRO was trading at 324.90. The strike last trading price was 0.4, which was -0.3 lower than the previous day. The implied volatity was 43.31, the open interest changed by -23 which decreased total open position to 65
On 1 Feb HINDPETRO was trading at 344.85. The strike last trading price was 0.7, which was -1.55 lower than the previous day. The implied volatity was 34.34, the open interest changed by -28 which decreased total open position to 88
On 31 Jan HINDPETRO was trading at 358.25. The strike last trading price was 2.2, which was -0.2 lower than the previous day. The implied volatity was 36.43, the open interest changed by 40 which increased total open position to 103
On 30 Jan HINDPETRO was trading at 351.60. The strike last trading price was 2.4, which was 0.2 higher than the previous day. The implied volatity was 39.68, the open interest changed by 27 which increased total open position to 62
On 29 Jan HINDPETRO was trading at 345.25. The strike last trading price was 2.2, which was -0.15 lower than the previous day. The implied volatity was 41.76, the open interest changed by 24 which increased total open position to 36
On 28 Jan HINDPETRO was trading at 349.50. The strike last trading price was 2.35, which was -1.65 lower than the previous day. The implied volatity was 39.59, the open interest changed by 7 which increased total open position to 10
On 27 Jan HINDPETRO was trading at 345.95. The strike last trading price was 4, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 24 Jan HINDPETRO was trading at 352.85. The strike last trading price was 4, which was -3 lower than the previous day. The implied volatity was 42.40, the open interest changed by 2 which increased total open position to 2
On 23 Jan HINDPETRO was trading at 362.10. The strike last trading price was 7, 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 22 Jan HINDPETRO was trading at 370.10. The strike last trading price was 7, 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 Jan HINDPETRO was trading at 369.95. The strike last trading price was 7, 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 20 Jan HINDPETRO was trading at 360.35. The strike last trading price was 7, 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 17 Jan HINDPETRO was trading at 358.90. The strike last trading price was 7, 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 16 Jan HINDPETRO was trading at 358.20. The strike last trading price was 7, 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 15 Jan HINDPETRO was trading at 363.25. The strike last trading price was 7, 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 14 Jan HINDPETRO was trading at 373.25. The strike last trading price was 7, 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 Jan HINDPETRO was trading at 364.40. The strike last trading price was 7, which was -35.40 lower than the previous day. The implied volatity was 37.58, the open interest changed by 1 which increased total open position to 1
On 10 Jan HINDPETRO was trading at 388.45. The strike last trading price was 42.4, which was 0.00 lower than the previous day. The implied volatity was 2.63, the open interest changed by 0 which decreased total open position to 0
On 9 Jan HINDPETRO was trading at 384.80. The strike last trading price was 42.4, which was 0.00 lower than the previous day. The implied volatity was 3.10, the open interest changed by 0 which decreased total open position to 0
On 8 Jan HINDPETRO was trading at 391.35. The strike last trading price was 42.4, which was 0.00 lower than the previous day. The implied volatity was 1.74, the open interest changed by 0 which decreased total open position to 0
On 7 Jan HINDPETRO was trading at 386.20. The strike last trading price was 42.4, which was 0.00 lower than the previous day. The implied volatity was 2.72, the open interest changed by 0 which decreased total open position to 0
On 6 Jan HINDPETRO was trading at 388.95. The strike last trading price was 42.4, which was 0.00 lower than the previous day. The implied volatity was 2.07, the open interest changed by 0 which decreased total open position to 0
On 3 Jan HINDPETRO was trading at 413.05. The strike last trading price was 42.4, 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 2 Jan HINDPETRO was trading at 412.70. The strike last trading price was 42.4, 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 1 Jan HINDPETRO was trading at 412.35. The strike last trading price was 42.4, 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 31 Dec HINDPETRO was trading at 408.75. The strike last trading price was 42.4, 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 30 Dec HINDPETRO was trading at 405.80. The strike last trading price was 42.4, 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 27 Dec HINDPETRO was trading at 410.70. The strike last trading price was 42.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| HINDPETRO 27FEB2025 405 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 3 Feb | 324.90 | 57 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Feb | 344.85 | 57 | 0 | 0.00 | 0 | 0 | 0 |
| 31 Jan | 358.25 | 57 | 0 | 0.00 | 0 | 0 | 0 |
| 30 Jan | 351.60 | 57 | 0 | 0.00 | 0 | 0 | 0 |
| 29 Jan | 345.25 | 57 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Jan | 349.50 | 57 | 0 | 0.00 | 0 | 2 | 0 |
| 27 Jan | 345.95 | 57 | 33.95 | 34.20 | 2 | 0 | 0 |
| 24 Jan | 352.85 | 23.05 | 0 | - | 0 | 0 | 0 |
| 23 Jan | 362.10 | 23.05 | 0.00 | - | 0 | 0 | 0 |
| 22 Jan | 370.10 | 23.05 | 0.00 | - | 0 | 0 | 0 |
| 21 Jan | 369.95 | 23.05 | 0.00 | - | 0 | 0 | 0 |
| 20 Jan | 360.35 | 23.05 | 0.00 | - | 0 | 0 | 0 |
| 17 Jan | 358.90 | 23.05 | 0.00 | - | 0 | 0 | 0 |
| 16 Jan | 358.20 | 23.05 | 0.00 | - | 0 | 0 | 0 |
| 15 Jan | 363.25 | 23.05 | 0.00 | - | 0 | 0 | 0 |
| 14 Jan | 373.25 | 23.05 | 0.00 | - | 0 | 0 | 0 |
| 13 Jan | 364.40 | 23.05 | 0.00 | - | 0 | 0 | 0 |
| 10 Jan | 388.45 | 23.05 | 0.00 | - | 0 | 0 | 0 |
| 9 Jan | 384.80 | 23.05 | 0.00 | - | 0 | 0 | 0 |
| 8 Jan | 391.35 | 23.05 | 0.00 | - | 0 | 0 | 0 |
| 7 Jan | 386.20 | 23.05 | 0.00 | - | 0 | 0 | 0 |
| 6 Jan | 388.95 | 23.05 | 0.00 | - | 0 | 0 | 0 |
| 3 Jan | 413.05 | 23.05 | 0.00 | 2.49 | 0 | 0 | 0 |
| 2 Jan | 412.70 | 23.05 | 0.00 | 2.63 | 0 | 0 | 0 |
| 1 Jan | 412.35 | 23.05 | 0.00 | 2.54 | 0 | 0 | 0 |
| 31 Dec | 408.75 | 23.05 | 0.00 | 1.94 | 0 | 0 | 0 |
| 30 Dec | 405.80 | 23.05 | 0.00 | 1.21 | 0 | 0 | 0 |
| 27 Dec | 410.70 | 23.05 | 2.13 | 0 | 0 | 0 | |
For Hindustan Petroleum Corp - strike price 405 expiring on 27FEB2025
Delta for 405 PE is 0.00
Historical price for 405 PE is as follows
On 3 Feb HINDPETRO was trading at 324.90. The strike last trading price was 57, which was 0 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 1 Feb HINDPETRO was trading at 344.85. The strike last trading price was 57, which was 0 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 Jan HINDPETRO was trading at 358.25. The strike last trading price was 57, which was 0 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 30 Jan HINDPETRO was trading at 351.60. The strike last trading price was 57, which was 0 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 29 Jan HINDPETRO was trading at 345.25. The strike last trading price was 57, which was 0 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 28 Jan HINDPETRO was trading at 349.50. The strike last trading price was 57, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 27 Jan HINDPETRO was trading at 345.95. The strike last trading price was 57, which was 33.95 higher than the previous day. The implied volatity was 34.20, the open interest changed by 0 which decreased total open position to 0
On 24 Jan HINDPETRO was trading at 352.85. The strike last trading price was 23.05, 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 23 Jan HINDPETRO was trading at 362.10. The strike last trading price was 23.05, 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 22 Jan HINDPETRO was trading at 370.10. The strike last trading price was 23.05, 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 21 Jan HINDPETRO was trading at 369.95. The strike last trading price was 23.05, 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 20 Jan HINDPETRO was trading at 360.35. The strike last trading price was 23.05, 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 17 Jan HINDPETRO was trading at 358.90. The strike last trading price was 23.05, 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 16 Jan HINDPETRO was trading at 358.20. The strike last trading price was 23.05, 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 15 Jan HINDPETRO was trading at 363.25. The strike last trading price was 23.05, 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 14 Jan HINDPETRO was trading at 373.25. The strike last trading price was 23.05, 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 13 Jan HINDPETRO was trading at 364.40. The strike last trading price was 23.05, 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 10 Jan HINDPETRO was trading at 388.45. The strike last trading price was 23.05, 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 9 Jan HINDPETRO was trading at 384.80. The strike last trading price was 23.05, 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 8 Jan HINDPETRO was trading at 391.35. The strike last trading price was 23.05, 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 7 Jan HINDPETRO was trading at 386.20. The strike last trading price was 23.05, 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 Jan HINDPETRO was trading at 388.95. The strike last trading price was 23.05, 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 3 Jan HINDPETRO was trading at 413.05. The strike last trading price was 23.05, which was 0.00 lower than the previous day. The implied volatity was 2.49, the open interest changed by 0 which decreased total open position to 0
On 2 Jan HINDPETRO was trading at 412.70. The strike last trading price was 23.05, which was 0.00 lower than the previous day. The implied volatity was 2.63, the open interest changed by 0 which decreased total open position to 0
On 1 Jan HINDPETRO was trading at 412.35. The strike last trading price was 23.05, which was 0.00 lower than the previous day. The implied volatity was 2.54, the open interest changed by 0 which decreased total open position to 0
On 31 Dec HINDPETRO was trading at 408.75. The strike last trading price was 23.05, which was 0.00 lower than the previous day. The implied volatity was 1.94, the open interest changed by 0 which decreased total open position to 0
On 30 Dec HINDPETRO was trading at 405.80. The strike last trading price was 23.05, which was 0.00 lower than the previous day. The implied volatity was 1.21, the open interest changed by 0 which decreased total open position to 0
On 27 Dec HINDPETRO was trading at 410.70. The strike last trading price was 23.05, which was lower than the previous day. The implied volatity was 2.13, the open interest changed by 0 which decreased total open position to 0
