HINDPETRO
Hindustan Petroleum Corp
Historical option data for HINDPETRO
20 Dec 2024 04:10 PM IST
| HINDPETRO 26DEC2024 415 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.19
Vega: 0.14
Theta: -0.37
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 399.50 | 1.6 | -2.45 | 30.50 | 3,664 | 146 | 583 | |||
| 19 Dec | 407.40 | 4.05 | 1.90 | 31.20 | 3,176 | -20 | 440 | |||
| 18 Dec | 398.05 | 2.15 | -2.40 | 31.66 | 810 | -18 | 461 | |||
| 17 Dec | 407.10 | 4.55 | -1.05 | 30.12 | 836 | -37 | 479 | |||
| 16 Dec | 407.10 | 5.6 | -3.25 | 31.21 | 3,031 | 134 | 516 | |||
| 13 Dec | 415.05 | 8.85 | 0.45 | 26.72 | 3,054 | -29 | 377 | |||
| 12 Dec | 411.70 | 8.4 | 0.95 | 28.19 | 2,084 | 58 | 396 | |||
| 11 Dec | 410.10 | 7.45 | 1.05 | 27.73 | 1,531 | 130 | 339 | |||
| 10 Dec | 404.90 | 6.4 | 0.95 | 29.93 | 589 | 36 | 210 | |||
| 9 Dec | 399.70 | 5.45 | -0.40 | 31.12 | 827 | -12 | 176 | |||
| 6 Dec | 399.20 | 5.85 | 1.75 | 30.93 | 911 | 49 | 189 | |||
| 5 Dec | 391.80 | 4.1 | 0.35 | 30.30 | 393 | 5 | 138 | |||
| 4 Dec | 387.65 | 3.75 | 0.40 | 31.82 | 356 | -7 | 133 | |||
| 3 Dec | 384.55 | 3.35 | -0.30 | 31.56 | 381 | 41 | 141 | |||
| 2 Dec | 380.95 | 3.65 | -0.80 | 34.02 | 226 | 1 | 96 | |||
| 29 Nov | 383.10 | 4.45 | -0.45 | 32.58 | 299 | 57 | 94 | |||
| 28 Nov | 380.00 | 4.9 | 0.15 | 35.64 | 135 | 5 | 28 | |||
| 27 Nov | 380.15 | 4.75 | -2.15 | 35.31 | 19 | 9 | 22 | |||
| 26 Nov | 379.60 | 6.9 | 1.70 | 41.84 | 8 | 4 | 12 | |||
| 25 Nov | 376.85 | 5.2 | -2.40 | 36.97 | 10 | 5 | 5 | |||
| 22 Nov | 360.70 | 7.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 21 Nov | 360.10 | 7.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 362.15 | 7.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 362.15 | 7.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 367.30 | 7.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 14 Nov | 372.40 | 7.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 371.40 | 7.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 375.55 | 7.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 380.95 | 7.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 383.05 | 7.6 | -10.30 | 31.30 | 9 | 3 | 3 | |||
| 7 Nov | 396.50 | 17.9 | 0.00 | 3.00 | 0 | 0 | 0 | |||
| 6 Nov | 391.60 | 17.9 | 0.00 | 3.65 | 0 | 0 | 0 | |||
| 5 Nov | 374.85 | 17.9 | 0.00 | 8.01 | 0 | 0 | 0 | |||
| 4 Nov | 368.50 | 17.9 | 8.01 | 0 | 0 | 0 | ||||
For Hindustan Petroleum Corp - strike price 415 expiring on 26DEC2024
Delta for 415 CE is 0.19
Historical price for 415 CE is as follows
On 20 Dec HINDPETRO was trading at 399.50. The strike last trading price was 1.6, which was -2.45 lower than the previous day. The implied volatity was 30.50, the open interest changed by 146 which increased total open position to 583
On 19 Dec HINDPETRO was trading at 407.40. The strike last trading price was 4.05, which was 1.90 higher than the previous day. The implied volatity was 31.20, the open interest changed by -20 which decreased total open position to 440
On 18 Dec HINDPETRO was trading at 398.05. The strike last trading price was 2.15, which was -2.40 lower than the previous day. The implied volatity was 31.66, the open interest changed by -18 which decreased total open position to 461
On 17 Dec HINDPETRO was trading at 407.10. The strike last trading price was 4.55, which was -1.05 lower than the previous day. The implied volatity was 30.12, the open interest changed by -37 which decreased total open position to 479
On 16 Dec HINDPETRO was trading at 407.10. The strike last trading price was 5.6, which was -3.25 lower than the previous day. The implied volatity was 31.21, the open interest changed by 134 which increased total open position to 516
On 13 Dec HINDPETRO was trading at 415.05. The strike last trading price was 8.85, which was 0.45 higher than the previous day. The implied volatity was 26.72, the open interest changed by -29 which decreased total open position to 377
On 12 Dec HINDPETRO was trading at 411.70. The strike last trading price was 8.4, which was 0.95 higher than the previous day. The implied volatity was 28.19, the open interest changed by 58 which increased total open position to 396
On 11 Dec HINDPETRO was trading at 410.10. The strike last trading price was 7.45, which was 1.05 higher than the previous day. The implied volatity was 27.73, the open interest changed by 130 which increased total open position to 339
On 10 Dec HINDPETRO was trading at 404.90. The strike last trading price was 6.4, which was 0.95 higher than the previous day. The implied volatity was 29.93, the open interest changed by 36 which increased total open position to 210
On 9 Dec HINDPETRO was trading at 399.70. The strike last trading price was 5.45, which was -0.40 lower than the previous day. The implied volatity was 31.12, the open interest changed by -12 which decreased total open position to 176
On 6 Dec HINDPETRO was trading at 399.20. The strike last trading price was 5.85, which was 1.75 higher than the previous day. The implied volatity was 30.93, the open interest changed by 49 which increased total open position to 189
On 5 Dec HINDPETRO was trading at 391.80. The strike last trading price was 4.1, which was 0.35 higher than the previous day. The implied volatity was 30.30, the open interest changed by 5 which increased total open position to 138
On 4 Dec HINDPETRO was trading at 387.65. The strike last trading price was 3.75, which was 0.40 higher than the previous day. The implied volatity was 31.82, the open interest changed by -7 which decreased total open position to 133
On 3 Dec HINDPETRO was trading at 384.55. The strike last trading price was 3.35, which was -0.30 lower than the previous day. The implied volatity was 31.56, the open interest changed by 41 which increased total open position to 141
On 2 Dec HINDPETRO was trading at 380.95. The strike last trading price was 3.65, which was -0.80 lower than the previous day. The implied volatity was 34.02, the open interest changed by 1 which increased total open position to 96
On 29 Nov HINDPETRO was trading at 383.10. The strike last trading price was 4.45, which was -0.45 lower than the previous day. The implied volatity was 32.58, the open interest changed by 57 which increased total open position to 94
On 28 Nov HINDPETRO was trading at 380.00. The strike last trading price was 4.9, which was 0.15 higher than the previous day. The implied volatity was 35.64, the open interest changed by 5 which increased total open position to 28
On 27 Nov HINDPETRO was trading at 380.15. The strike last trading price was 4.75, which was -2.15 lower than the previous day. The implied volatity was 35.31, the open interest changed by 9 which increased total open position to 22
On 26 Nov HINDPETRO was trading at 379.60. The strike last trading price was 6.9, which was 1.70 higher than the previous day. The implied volatity was 41.84, the open interest changed by 4 which increased total open position to 12
On 25 Nov HINDPETRO was trading at 376.85. The strike last trading price was 5.2, which was -2.40 lower than the previous day. The implied volatity was 36.97, the open interest changed by 5 which increased total open position to 5
On 22 Nov HINDPETRO was trading at 360.70. The strike last trading price was 7.6, 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 7.6, 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 Nov HINDPETRO was trading at 362.15. The strike last trading price was 7.6, 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 19 Nov HINDPETRO was trading at 362.15. The strike last trading price was 7.6, 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 18 Nov HINDPETRO was trading at 367.30. The strike last trading price was 7.6, 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 Nov HINDPETRO was trading at 372.40. The strike last trading price was 7.6, 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 Nov HINDPETRO was trading at 371.40. The strike last trading price was 7.6, 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 12 Nov HINDPETRO was trading at 375.55. The strike last trading price was 7.6, 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 11 Nov HINDPETRO was trading at 380.95. The strike last trading price was 7.6, 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 8 Nov HINDPETRO was trading at 383.05. The strike last trading price was 7.6, which was -10.30 lower than the previous day. The implied volatity was 31.30, the open interest changed by 3 which increased total open position to 3
On 7 Nov HINDPETRO was trading at 396.50. The strike last trading price was 17.9, which was 0.00 lower than the previous day. The implied volatity was 3.00, 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 17.9, which was 0.00 lower than the previous day. The implied volatity was 3.65, 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 17.9, which was 0.00 lower than the previous day. The implied volatity was 8.01, 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 17.9, which was lower than the previous day. The implied volatity was 8.01, the open interest changed by 0 which decreased total open position to 0
| HINDPETRO 26DEC2024 415 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.75
Vega: 0.16
Theta: -0.46
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 399.50 | 17.35 | 6.60 | 39.86 | 524 | 20 | 241 |
| 19 Dec | 407.40 | 10.75 | -7.95 | 28.77 | 280 | 8 | 221 |
| 18 Dec | 398.05 | 18.7 | 6.40 | 35.41 | 287 | -24 | 216 |
| 17 Dec | 407.10 | 12.3 | 0.65 | 31.05 | 347 | 7 | 243 |
| 16 Dec | 407.10 | 11.65 | 4.05 | 29.41 | 1,494 | 3 | 239 |
| 13 Dec | 415.05 | 7.6 | -2.75 | 25.99 | 1,304 | 101 | 236 |
| 12 Dec | 411.70 | 10.35 | -2.15 | 29.86 | 1,059 | 5 | 139 |
| 11 Dec | 410.10 | 12.5 | -3.85 | 31.54 | 385 | 64 | 135 |
| 10 Dec | 404.90 | 16.35 | -2.95 | 33.37 | 70 | 32 | 69 |
| 9 Dec | 399.70 | 19.3 | -1.20 | 32.34 | 52 | 4 | 38 |
| 6 Dec | 399.20 | 20.5 | -4.40 | 31.29 | 76 | 15 | 33 |
| 5 Dec | 391.80 | 24.9 | -4.55 | 30.41 | 3 | 2 | 19 |
| 4 Dec | 387.65 | 29.45 | -0.35 | 34.21 | 14 | 9 | 17 |
| 3 Dec | 384.55 | 29.8 | -2.80 | 27.73 | 2 | 0 | 8 |
| 2 Dec | 380.95 | 32.6 | 0.00 | 0.00 | 0 | 7 | 0 |
| 29 Nov | 383.10 | 32.6 | -0.90 | 35.35 | 11 | 6 | 7 |
| 28 Nov | 380.00 | 33.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 27 Nov | 380.15 | 33.5 | 0.00 | 0.00 | 0 | 1 | 0 |
| 26 Nov | 379.60 | 33.5 | -13.90 | 20.81 | 1 | 0 | 0 |
| 25 Nov | 376.85 | 47.4 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 360.70 | 47.4 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 360.10 | 47.4 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 362.15 | 47.4 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 362.15 | 47.4 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 367.30 | 47.4 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 372.40 | 47.4 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 371.40 | 47.4 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 375.55 | 47.4 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 380.95 | 47.4 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 383.05 | 47.4 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 396.50 | 47.4 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 391.60 | 47.4 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 374.85 | 47.4 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 368.50 | 47.4 | - | 0 | 0 | 0 | |
For Hindustan Petroleum Corp - strike price 415 expiring on 26DEC2024
Delta for 415 PE is -0.75
Historical price for 415 PE is as follows
On 20 Dec HINDPETRO was trading at 399.50. The strike last trading price was 17.35, which was 6.60 higher than the previous day. The implied volatity was 39.86, the open interest changed by 20 which increased total open position to 241
On 19 Dec HINDPETRO was trading at 407.40. The strike last trading price was 10.75, which was -7.95 lower than the previous day. The implied volatity was 28.77, the open interest changed by 8 which increased total open position to 221
On 18 Dec HINDPETRO was trading at 398.05. The strike last trading price was 18.7, which was 6.40 higher than the previous day. The implied volatity was 35.41, the open interest changed by -24 which decreased total open position to 216
On 17 Dec HINDPETRO was trading at 407.10. The strike last trading price was 12.3, which was 0.65 higher than the previous day. The implied volatity was 31.05, the open interest changed by 7 which increased total open position to 243
On 16 Dec HINDPETRO was trading at 407.10. The strike last trading price was 11.65, which was 4.05 higher than the previous day. The implied volatity was 29.41, the open interest changed by 3 which increased total open position to 239
On 13 Dec HINDPETRO was trading at 415.05. The strike last trading price was 7.6, which was -2.75 lower than the previous day. The implied volatity was 25.99, the open interest changed by 101 which increased total open position to 236
On 12 Dec HINDPETRO was trading at 411.70. The strike last trading price was 10.35, which was -2.15 lower than the previous day. The implied volatity was 29.86, the open interest changed by 5 which increased total open position to 139
On 11 Dec HINDPETRO was trading at 410.10. The strike last trading price was 12.5, which was -3.85 lower than the previous day. The implied volatity was 31.54, the open interest changed by 64 which increased total open position to 135
On 10 Dec HINDPETRO was trading at 404.90. The strike last trading price was 16.35, which was -2.95 lower than the previous day. The implied volatity was 33.37, the open interest changed by 32 which increased total open position to 69
On 9 Dec HINDPETRO was trading at 399.70. The strike last trading price was 19.3, which was -1.20 lower than the previous day. The implied volatity was 32.34, the open interest changed by 4 which increased total open position to 38
On 6 Dec HINDPETRO was trading at 399.20. The strike last trading price was 20.5, which was -4.40 lower than the previous day. The implied volatity was 31.29, the open interest changed by 15 which increased total open position to 33
On 5 Dec HINDPETRO was trading at 391.80. The strike last trading price was 24.9, which was -4.55 lower than the previous day. The implied volatity was 30.41, the open interest changed by 2 which increased total open position to 19
On 4 Dec HINDPETRO was trading at 387.65. The strike last trading price was 29.45, which was -0.35 lower than the previous day. The implied volatity was 34.21, the open interest changed by 9 which increased total open position to 17
On 3 Dec HINDPETRO was trading at 384.55. The strike last trading price was 29.8, which was -2.80 lower than the previous day. The implied volatity was 27.73, the open interest changed by 0 which decreased total open position to 8
On 2 Dec HINDPETRO was trading at 380.95. The strike last trading price was 32.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 29 Nov HINDPETRO was trading at 383.10. The strike last trading price was 32.6, which was -0.90 lower than the previous day. The implied volatity was 35.35, the open interest changed by 6 which increased total open position to 7
On 28 Nov HINDPETRO was trading at 380.00. The strike last trading price was 33.5, 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 27 Nov HINDPETRO was trading at 380.15. The strike last trading price was 33.5, 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 26 Nov HINDPETRO was trading at 379.60. The strike last trading price was 33.5, which was -13.90 lower than the previous day. The implied volatity was 20.81, the open interest changed by 0 which decreased total open position to 0
On 25 Nov HINDPETRO was trading at 376.85. The strike last trading price was 47.4, 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 22 Nov HINDPETRO was trading at 360.70. The strike last trading price was 47.4, 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 21 Nov HINDPETRO was trading at 360.10. The strike last trading price was 47.4, 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 20 Nov HINDPETRO was trading at 362.15. The strike last trading price was 47.4, 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 19 Nov HINDPETRO was trading at 362.15. The strike last trading price was 47.4, 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 18 Nov HINDPETRO was trading at 367.30. The strike last trading price was 47.4, 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 14 Nov HINDPETRO was trading at 372.40. The strike last trading price was 47.4, 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 13 Nov HINDPETRO was trading at 371.40. The strike last trading price was 47.4, 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 12 Nov HINDPETRO was trading at 375.55. The strike last trading price was 47.4, 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 11 Nov HINDPETRO was trading at 380.95. The strike last trading price was 47.4, 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 8 Nov HINDPETRO was trading at 383.05. The strike last trading price was 47.4, 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 7 Nov HINDPETRO was trading at 396.50. The strike last trading price was 47.4, 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 6 Nov HINDPETRO was trading at 391.60. The strike last trading price was 47.4, 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 5 Nov HINDPETRO was trading at 374.85. The strike last trading price was 47.4, 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 4 Nov HINDPETRO was trading at 368.50. The strike last trading price was 47.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
