HINDPETRO
Hindustan Petroleum Corp
Historical option data for HINDPETRO
20 Dec 2024 04:10 PM IST
| HINDPETRO 26DEC2024 405 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.39
Vega: 0.20
Theta: -0.49
Gamma: 0.03
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 399.50 | 3.7 | -4.60 | 27.24 | 1,858 | 47 | 427 | |||
| 19 Dec | 407.40 | 8.3 | 3.80 | 30.45 | 2,245 | -104 | 378 | |||
| 18 Dec | 398.05 | 4.5 | -4.40 | 29.83 | 1,282 | 71 | 482 | |||
| 17 Dec | 407.10 | 8.9 | -1.25 | 30.00 | 804 | 21 | 410 | |||
| 16 Dec | 407.10 | 10.15 | -4.80 | 31.02 | 2,358 | 111 | 402 | |||
| 13 Dec | 415.05 | 14.95 | 1.20 | 27.04 | 460 | 24 | 294 | |||
| 12 Dec | 411.70 | 13.75 | 1.40 | 27.70 | 898 | -1 | 271 | |||
| 11 Dec | 410.10 | 12.35 | 1.55 | 27.18 | 878 | -118 | 272 | |||
| 10 Dec | 404.90 | 10.8 | 1.70 | 30.34 | 953 | 88 | 397 | |||
| 9 Dec | 399.70 | 9.1 | -0.25 | 31.17 | 1,227 | 70 | 310 | |||
| 6 Dec | 399.20 | 9.35 | 2.45 | 30.75 | 1,393 | 91 | 237 | |||
| 5 Dec | 391.80 | 6.9 | 0.90 | 30.29 | 306 | 11 | 148 | |||
| 4 Dec | 387.65 | 6 | 0.40 | 31.20 | 372 | 18 | 133 | |||
| 3 Dec | 384.55 | 5.6 | -0.15 | 31.57 | 304 | 22 | 115 | |||
| 2 Dec | 380.95 | 5.75 | -1.10 | 33.79 | 140 | 5 | 95 | |||
| 29 Nov | 383.10 | 6.85 | -0.15 | 32.39 | 275 | 20 | 56 | |||
| 28 Nov | 380.00 | 7 | 0.20 | 34.84 | 71 | 2 | 36 | |||
| 27 Nov | 380.15 | 6.8 | -0.10 | 34.56 | 35 | 18 | 34 | |||
| 26 Nov | 379.60 | 6.9 | -14.35 | 35.20 | 26 | 16 | 16 | |||
| 25 Nov | 376.85 | 21.25 | 0.00 | 6.11 | 0 | 0 | 0 | |||
| 22 Nov | 360.70 | 21.25 | 0.00 | 9.62 | 0 | 0 | 0 | |||
| 21 Nov | 360.10 | 21.25 | 0.00 | 9.92 | 0 | 0 | 0 | |||
| 20 Nov | 362.15 | 21.25 | 0.00 | 9.27 | 0 | 0 | 0 | |||
| 19 Nov | 362.15 | 21.25 | 0.00 | 9.27 | 0 | 0 | 0 | |||
|
|
||||||||||
| 18 Nov | 367.30 | 21.25 | 0.00 | 7.61 | 0 | 0 | 0 | |||
| 14 Nov | 372.40 | 21.25 | 0.00 | 5.98 | 0 | 0 | 0 | |||
| 13 Nov | 371.40 | 21.25 | 0.00 | 6.28 | 0 | 0 | 0 | |||
| 12 Nov | 375.55 | 21.25 | 0.00 | 5.57 | 0 | 0 | 0 | |||
| 11 Nov | 380.95 | 21.25 | 0.00 | 4.24 | 0 | 0 | 0 | |||
| 8 Nov | 383.05 | 21.25 | 0.00 | 3.63 | 0 | 0 | 0 | |||
| 7 Nov | 396.50 | 21.25 | 0.00 | 1.08 | 0 | 0 | 0 | |||
| 6 Nov | 391.60 | 21.25 | 0.00 | 1.62 | 0 | 0 | 0 | |||
| 5 Nov | 374.85 | 21.25 | 0.00 | 4.93 | 0 | 0 | 0 | |||
| 4 Nov | 368.50 | 21.25 | 5.97 | 0 | 0 | 0 | ||||
For Hindustan Petroleum Corp - strike price 405 expiring on 26DEC2024
Delta for 405 CE is 0.39
Historical price for 405 CE is as follows
On 20 Dec HINDPETRO was trading at 399.50. The strike last trading price was 3.7, which was -4.60 lower than the previous day. The implied volatity was 27.24, the open interest changed by 47 which increased total open position to 427
On 19 Dec HINDPETRO was trading at 407.40. The strike last trading price was 8.3, which was 3.80 higher than the previous day. The implied volatity was 30.45, the open interest changed by -104 which decreased total open position to 378
On 18 Dec HINDPETRO was trading at 398.05. The strike last trading price was 4.5, which was -4.40 lower than the previous day. The implied volatity was 29.83, the open interest changed by 71 which increased total open position to 482
On 17 Dec HINDPETRO was trading at 407.10. The strike last trading price was 8.9, which was -1.25 lower than the previous day. The implied volatity was 30.00, the open interest changed by 21 which increased total open position to 410
On 16 Dec HINDPETRO was trading at 407.10. The strike last trading price was 10.15, which was -4.80 lower than the previous day. The implied volatity was 31.02, the open interest changed by 111 which increased total open position to 402
On 13 Dec HINDPETRO was trading at 415.05. The strike last trading price was 14.95, which was 1.20 higher than the previous day. The implied volatity was 27.04, the open interest changed by 24 which increased total open position to 294
On 12 Dec HINDPETRO was trading at 411.70. The strike last trading price was 13.75, which was 1.40 higher than the previous day. The implied volatity was 27.70, the open interest changed by -1 which decreased total open position to 271
On 11 Dec HINDPETRO was trading at 410.10. The strike last trading price was 12.35, which was 1.55 higher than the previous day. The implied volatity was 27.18, the open interest changed by -118 which decreased total open position to 272
On 10 Dec HINDPETRO was trading at 404.90. The strike last trading price was 10.8, which was 1.70 higher than the previous day. The implied volatity was 30.34, the open interest changed by 88 which increased total open position to 397
On 9 Dec HINDPETRO was trading at 399.70. The strike last trading price was 9.1, which was -0.25 lower than the previous day. The implied volatity was 31.17, the open interest changed by 70 which increased total open position to 310
On 6 Dec HINDPETRO was trading at 399.20. The strike last trading price was 9.35, which was 2.45 higher than the previous day. The implied volatity was 30.75, the open interest changed by 91 which increased total open position to 237
On 5 Dec HINDPETRO was trading at 391.80. The strike last trading price was 6.9, which was 0.90 higher than the previous day. The implied volatity was 30.29, the open interest changed by 11 which increased total open position to 148
On 4 Dec HINDPETRO was trading at 387.65. The strike last trading price was 6, which was 0.40 higher than the previous day. The implied volatity was 31.20, the open interest changed by 18 which increased total open position to 133
On 3 Dec HINDPETRO was trading at 384.55. The strike last trading price was 5.6, which was -0.15 lower than the previous day. The implied volatity was 31.57, the open interest changed by 22 which increased total open position to 115
On 2 Dec HINDPETRO was trading at 380.95. The strike last trading price was 5.75, which was -1.10 lower than the previous day. The implied volatity was 33.79, the open interest changed by 5 which increased total open position to 95
On 29 Nov HINDPETRO was trading at 383.10. The strike last trading price was 6.85, which was -0.15 lower than the previous day. The implied volatity was 32.39, the open interest changed by 20 which increased total open position to 56
On 28 Nov HINDPETRO was trading at 380.00. The strike last trading price was 7, which was 0.20 higher than the previous day. The implied volatity was 34.84, the open interest changed by 2 which increased total open position to 36
On 27 Nov HINDPETRO was trading at 380.15. The strike last trading price was 6.8, which was -0.10 lower than the previous day. The implied volatity was 34.56, the open interest changed by 18 which increased total open position to 34
On 26 Nov HINDPETRO was trading at 379.60. The strike last trading price was 6.9, which was -14.35 lower than the previous day. The implied volatity was 35.20, the open interest changed by 16 which increased total open position to 16
On 25 Nov HINDPETRO was trading at 376.85. The strike last trading price was 21.25, which was 0.00 lower than the previous day. The implied volatity was 6.11, the open interest changed by 0 which decreased total open position to 0
On 22 Nov HINDPETRO was trading at 360.70. The strike last trading price was 21.25, which was 0.00 lower than the previous day. The implied volatity was 9.62, 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 21.25, which was 0.00 lower than the previous day. The implied volatity was 9.92, 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 21.25, which was 0.00 lower than the previous day. The implied volatity was 9.27, 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 21.25, which was 0.00 lower than the previous day. The implied volatity was 9.27, 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 21.25, which was 0.00 lower than the previous day. The implied volatity was 7.61, 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 21.25, which was 0.00 lower than the previous day. The implied volatity was 5.98, 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 21.25, which was 0.00 lower than the previous day. The implied volatity was 6.28, 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 21.25, which was 0.00 lower than the previous day. The implied volatity was 5.57, 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 21.25, which was 0.00 lower than the previous day. The implied volatity was 4.24, 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 21.25, which was 0.00 lower than the previous day. The implied volatity was 3.63, 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 21.25, which was 0.00 lower than the previous day. The implied volatity was 1.08, 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 21.25, which was 0.00 lower than the previous day. The implied volatity was 1.62, 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 21.25, which was 0.00 lower than the previous day. The implied volatity was 4.93, the open interest changed by 0 which decreased total open position to 0
On 4 Nov HINDPETRO was trading at 368.50. The strike last trading price was 21.25, which was lower than the previous day. The implied volatity was 5.97, the open interest changed by 0 which decreased total open position to 0
| HINDPETRO 26DEC2024 405 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.61
Vega: 0.20
Theta: -0.38
Gamma: 0.03
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 399.50 | 8.1 | 3.10 | 27.57 | 2,351 | -20 | 323 |
| 19 Dec | 407.40 | 5 | -5.85 | 28.08 | 1,626 | 102 | 357 |
| 18 Dec | 398.05 | 10.85 | 4.40 | 31.77 | 915 | -27 | 260 |
| 17 Dec | 407.10 | 6.45 | 0.15 | 29.99 | 887 | 19 | 290 |
| 16 Dec | 407.10 | 6.3 | 2.50 | 29.53 | 2,222 | 72 | 274 |
| 13 Dec | 415.05 | 3.8 | -2.00 | 26.44 | 996 | -5 | 204 |
| 12 Dec | 411.70 | 5.8 | -1.70 | 29.72 | 1,119 | 15 | 213 |
| 11 Dec | 410.10 | 7.5 | -3.10 | 31.31 | 610 | 4 | 200 |
| 10 Dec | 404.90 | 10.6 | -2.45 | 33.07 | 480 | 23 | 197 |
| 9 Dec | 399.70 | 13.05 | -0.75 | 32.43 | 481 | 46 | 174 |
| 6 Dec | 399.20 | 13.8 | -4.35 | 30.38 | 578 | 102 | 127 |
| 5 Dec | 391.80 | 18.15 | -1.65 | 31.49 | 14 | 6 | 26 |
| 4 Dec | 387.65 | 19.8 | -3.10 | 27.43 | 2 | 1 | 19 |
| 3 Dec | 384.55 | 22.9 | -4.15 | 30.96 | 8 | 1 | 18 |
| 2 Dec | 380.95 | 27.05 | 0.00 | 36.74 | 1 | 0 | 17 |
| 29 Nov | 383.10 | 27.05 | 0.30 | 39.88 | 4 | 3 | 17 |
| 28 Nov | 380.00 | 26.75 | -1.35 | 32.94 | 9 | 2 | 13 |
| 27 Nov | 380.15 | 28.1 | 0.00 | 0.00 | 0 | 2 | 0 |
| 26 Nov | 379.60 | 28.1 | -1.90 | 31.19 | 2 | 1 | 10 |
| 25 Nov | 376.85 | 30 | -10.85 | 33.98 | 9 | 4 | 4 |
| 22 Nov | 360.70 | 40.85 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 360.10 | 40.85 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 362.15 | 40.85 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 362.15 | 40.85 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 367.30 | 40.85 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 372.40 | 40.85 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 371.40 | 40.85 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 375.55 | 40.85 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 380.95 | 40.85 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 383.05 | 40.85 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 396.50 | 40.85 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 391.60 | 40.85 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 374.85 | 40.85 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 368.50 | 40.85 | - | 0 | 0 | 0 | |
For Hindustan Petroleum Corp - strike price 405 expiring on 26DEC2024
Delta for 405 PE is -0.61
Historical price for 405 PE is as follows
On 20 Dec HINDPETRO was trading at 399.50. The strike last trading price was 8.1, which was 3.10 higher than the previous day. The implied volatity was 27.57, the open interest changed by -20 which decreased total open position to 323
On 19 Dec HINDPETRO was trading at 407.40. The strike last trading price was 5, which was -5.85 lower than the previous day. The implied volatity was 28.08, the open interest changed by 102 which increased total open position to 357
On 18 Dec HINDPETRO was trading at 398.05. The strike last trading price was 10.85, which was 4.40 higher than the previous day. The implied volatity was 31.77, the open interest changed by -27 which decreased total open position to 260
On 17 Dec HINDPETRO was trading at 407.10. The strike last trading price was 6.45, which was 0.15 higher than the previous day. The implied volatity was 29.99, the open interest changed by 19 which increased total open position to 290
On 16 Dec HINDPETRO was trading at 407.10. The strike last trading price was 6.3, which was 2.50 higher than the previous day. The implied volatity was 29.53, the open interest changed by 72 which increased total open position to 274
On 13 Dec HINDPETRO was trading at 415.05. The strike last trading price was 3.8, which was -2.00 lower than the previous day. The implied volatity was 26.44, the open interest changed by -5 which decreased total open position to 204
On 12 Dec HINDPETRO was trading at 411.70. The strike last trading price was 5.8, which was -1.70 lower than the previous day. The implied volatity was 29.72, the open interest changed by 15 which increased total open position to 213
On 11 Dec HINDPETRO was trading at 410.10. The strike last trading price was 7.5, which was -3.10 lower than the previous day. The implied volatity was 31.31, the open interest changed by 4 which increased total open position to 200
On 10 Dec HINDPETRO was trading at 404.90. The strike last trading price was 10.6, which was -2.45 lower than the previous day. The implied volatity was 33.07, the open interest changed by 23 which increased total open position to 197
On 9 Dec HINDPETRO was trading at 399.70. The strike last trading price was 13.05, which was -0.75 lower than the previous day. The implied volatity was 32.43, the open interest changed by 46 which increased total open position to 174
On 6 Dec HINDPETRO was trading at 399.20. The strike last trading price was 13.8, which was -4.35 lower than the previous day. The implied volatity was 30.38, the open interest changed by 102 which increased total open position to 127
On 5 Dec HINDPETRO was trading at 391.80. The strike last trading price was 18.15, which was -1.65 lower than the previous day. The implied volatity was 31.49, the open interest changed by 6 which increased total open position to 26
On 4 Dec HINDPETRO was trading at 387.65. The strike last trading price was 19.8, which was -3.10 lower than the previous day. The implied volatity was 27.43, the open interest changed by 1 which increased total open position to 19
On 3 Dec HINDPETRO was trading at 384.55. The strike last trading price was 22.9, which was -4.15 lower than the previous day. The implied volatity was 30.96, the open interest changed by 1 which increased total open position to 18
On 2 Dec HINDPETRO was trading at 380.95. The strike last trading price was 27.05, which was 0.00 lower than the previous day. The implied volatity was 36.74, the open interest changed by 0 which decreased total open position to 17
On 29 Nov HINDPETRO was trading at 383.10. The strike last trading price was 27.05, which was 0.30 higher than the previous day. The implied volatity was 39.88, the open interest changed by 3 which increased total open position to 17
On 28 Nov HINDPETRO was trading at 380.00. The strike last trading price was 26.75, which was -1.35 lower than the previous day. The implied volatity was 32.94, the open interest changed by 2 which increased total open position to 13
On 27 Nov HINDPETRO was trading at 380.15. The strike last trading price was 28.1, which was 0.00 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 26 Nov HINDPETRO was trading at 379.60. The strike last trading price was 28.1, which was -1.90 lower than the previous day. The implied volatity was 31.19, the open interest changed by 1 which increased total open position to 10
On 25 Nov HINDPETRO was trading at 376.85. The strike last trading price was 30, which was -10.85 lower than the previous day. The implied volatity was 33.98, the open interest changed by 4 which increased total open position to 4
On 22 Nov HINDPETRO was trading at 360.70. The strike last trading price was 40.85, 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 Nov HINDPETRO was trading at 360.10. The strike last trading price was 40.85, 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 Nov HINDPETRO was trading at 362.15. The strike last trading price was 40.85, 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 19 Nov HINDPETRO was trading at 362.15. The strike last trading price was 40.85, 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 18 Nov HINDPETRO was trading at 367.30. The strike last trading price was 40.85, 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 40.85, 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 40.85, 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 40.85, 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 40.85, 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 40.85, 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 40.85, 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 40.85, 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 40.85, 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 4 Nov HINDPETRO was trading at 368.50. The strike last trading price was 40.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
