HINDPETRO
Hindustan Petroleum Corp
Historical option data for HINDPETRO
20 Dec 2024 04:10 PM IST
| HINDPETRO 26DEC2024 425 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.09
Vega: 0.08
Theta: -0.24
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 399.50 | 0.7 | -1.10 | 33.65 | 1,898 | -21 | 533 | |||
| 19 Dec | 407.40 | 1.8 | 0.75 | 32.41 | 1,407 | 121 | 572 | |||
| 18 Dec | 398.05 | 1.05 | -1.15 | 34.05 | 832 | 21 | 473 | |||
| 17 Dec | 407.10 | 2.2 | -0.50 | 31.23 | 1,050 | 100 | 451 | |||
| 16 Dec | 407.10 | 2.7 | -2.05 | 31.07 | 1,943 | 86 | 353 | |||
| 13 Dec | 415.05 | 4.75 | 0.10 | 26.89 | 1,476 | -20 | 268 | |||
| 12 Dec | 411.70 | 4.65 | 0.45 | 28.33 | 1,075 | 59 | 284 | |||
| 11 Dec | 410.10 | 4.2 | 0.45 | 28.34 | 696 | 9 | 226 | |||
| 10 Dec | 404.90 | 3.75 | 0.60 | 30.68 | 514 | 29 | 217 | |||
| 9 Dec | 399.70 | 3.15 | -0.30 | 31.54 | 454 | 27 | 187 | |||
| 6 Dec | 399.20 | 3.45 | 1.00 | 31.04 | 804 | 47 | 163 | |||
| 5 Dec | 391.80 | 2.45 | 0.25 | 31.00 | 197 | 16 | 118 | |||
| 4 Dec | 387.65 | 2.2 | 0.10 | 32.07 | 227 | 35 | 107 | |||
| 3 Dec | 384.55 | 2.1 | -0.20 | 32.50 | 254 | 15 | 68 | |||
| 2 Dec | 380.95 | 2.3 | -0.50 | 34.52 | 85 | 19 | 53 | |||
| 29 Nov | 383.10 | 2.8 | -0.50 | 32.78 | 42 | -2 | 34 | |||
| 28 Nov | 380.00 | 3.3 | 0.05 | 35.74 | 105 | 30 | 42 | |||
| 27 Nov | 380.15 | 3.25 | -11.75 | 35.90 | 21 | 13 | 13 | |||
| 26 Nov | 379.60 | 15 | 0.00 | 10.30 | 0 | 0 | 0 | |||
| 25 Nov | 376.85 | 15 | 0.00 | 10.25 | 0 | 0 | 0 | |||
| 22 Nov | 360.70 | 15 | 0.00 | 13.54 | 0 | 0 | 0 | |||
| 21 Nov | 360.10 | 15 | 0.00 | 14.10 | 0 | 0 | 0 | |||
| 20 Nov | 362.15 | 15 | 0.00 | 13.46 | 0 | 0 | 0 | |||
|
|
||||||||||
| 19 Nov | 362.15 | 15 | 0.00 | 13.46 | 0 | 0 | 0 | |||
| 18 Nov | 367.30 | 15 | 0.00 | 11.18 | 0 | 0 | 0 | |||
| 14 Nov | 372.40 | 15 | 0.00 | 9.59 | 0 | 0 | 0 | |||
| 13 Nov | 371.40 | 15 | 0.00 | 9.82 | 0 | 0 | 0 | |||
| 12 Nov | 375.55 | 15 | 0.00 | 9.16 | 0 | 0 | 0 | |||
| 11 Nov | 380.95 | 15 | 0.00 | 7.99 | 0 | 0 | 0 | |||
| 8 Nov | 383.05 | 15 | 0.00 | 7.24 | 0 | 0 | 0 | |||
| 7 Nov | 396.50 | 15 | 0.00 | 4.87 | 0 | 0 | 0 | |||
| 6 Nov | 391.60 | 15 | 15.00 | 5.38 | 0 | 0 | 0 | |||
| 5 Nov | 374.85 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Nov | 368.50 | 0 | 0.00 | 0 | 0 | 0 | ||||
For Hindustan Petroleum Corp - strike price 425 expiring on 26DEC2024
Delta for 425 CE is 0.09
Historical price for 425 CE is as follows
On 20 Dec HINDPETRO was trading at 399.50. The strike last trading price was 0.7, which was -1.10 lower than the previous day. The implied volatity was 33.65, the open interest changed by -21 which decreased total open position to 533
On 19 Dec HINDPETRO was trading at 407.40. The strike last trading price was 1.8, which was 0.75 higher than the previous day. The implied volatity was 32.41, the open interest changed by 121 which increased total open position to 572
On 18 Dec HINDPETRO was trading at 398.05. The strike last trading price was 1.05, which was -1.15 lower than the previous day. The implied volatity was 34.05, the open interest changed by 21 which increased total open position to 473
On 17 Dec HINDPETRO was trading at 407.10. The strike last trading price was 2.2, which was -0.50 lower than the previous day. The implied volatity was 31.23, the open interest changed by 100 which increased total open position to 451
On 16 Dec HINDPETRO was trading at 407.10. The strike last trading price was 2.7, which was -2.05 lower than the previous day. The implied volatity was 31.07, the open interest changed by 86 which increased total open position to 353
On 13 Dec HINDPETRO was trading at 415.05. The strike last trading price was 4.75, which was 0.10 higher than the previous day. The implied volatity was 26.89, the open interest changed by -20 which decreased total open position to 268
On 12 Dec HINDPETRO was trading at 411.70. The strike last trading price was 4.65, which was 0.45 higher than the previous day. The implied volatity was 28.33, the open interest changed by 59 which increased total open position to 284
On 11 Dec HINDPETRO was trading at 410.10. The strike last trading price was 4.2, which was 0.45 higher than the previous day. The implied volatity was 28.34, the open interest changed by 9 which increased total open position to 226
On 10 Dec HINDPETRO was trading at 404.90. The strike last trading price was 3.75, which was 0.60 higher than the previous day. The implied volatity was 30.68, the open interest changed by 29 which increased total open position to 217
On 9 Dec HINDPETRO was trading at 399.70. The strike last trading price was 3.15, which was -0.30 lower than the previous day. The implied volatity was 31.54, the open interest changed by 27 which increased total open position to 187
On 6 Dec HINDPETRO was trading at 399.20. The strike last trading price was 3.45, which was 1.00 higher than the previous day. The implied volatity was 31.04, the open interest changed by 47 which increased total open position to 163
On 5 Dec HINDPETRO was trading at 391.80. The strike last trading price was 2.45, which was 0.25 higher than the previous day. The implied volatity was 31.00, the open interest changed by 16 which increased total open position to 118
On 4 Dec HINDPETRO was trading at 387.65. The strike last trading price was 2.2, which was 0.10 higher than the previous day. The implied volatity was 32.07, the open interest changed by 35 which increased total open position to 107
On 3 Dec HINDPETRO was trading at 384.55. The strike last trading price was 2.1, which was -0.20 lower than the previous day. The implied volatity was 32.50, the open interest changed by 15 which increased total open position to 68
On 2 Dec HINDPETRO was trading at 380.95. The strike last trading price was 2.3, which was -0.50 lower than the previous day. The implied volatity was 34.52, the open interest changed by 19 which increased total open position to 53
On 29 Nov HINDPETRO was trading at 383.10. The strike last trading price was 2.8, which was -0.50 lower than the previous day. The implied volatity was 32.78, the open interest changed by -2 which decreased total open position to 34
On 28 Nov HINDPETRO was trading at 380.00. The strike last trading price was 3.3, which was 0.05 higher than the previous day. The implied volatity was 35.74, the open interest changed by 30 which increased total open position to 42
On 27 Nov HINDPETRO was trading at 380.15. The strike last trading price was 3.25, which was -11.75 lower than the previous day. The implied volatity was 35.90, the open interest changed by 13 which increased total open position to 13
On 26 Nov HINDPETRO was trading at 379.60. The strike last trading price was 15, which was 0.00 lower than the previous day. The implied volatity was 10.30, 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 15, which was 0.00 lower than the previous day. The implied volatity was 10.25, 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 15, which was 0.00 lower than the previous day. The implied volatity was 13.54, 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 15, which was 0.00 lower than the previous day. The implied volatity was 14.10, 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 15, which was 0.00 lower than the previous day. The implied volatity was 13.46, 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 15, which was 0.00 lower than the previous day. The implied volatity was 13.46, 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 15, which was 0.00 lower than the previous day. The implied volatity was 11.18, 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 15, which was 0.00 lower than the previous day. The implied volatity was 9.59, 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 15, which was 0.00 lower than the previous day. The implied volatity was 9.82, 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 15, which was 0.00 lower than the previous day. The implied volatity was 9.16, 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 15, which was 0.00 lower than the previous day. The implied volatity was 7.99, 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 15, which was 0.00 lower than the previous day. The implied volatity was 7.24, 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 15, which was 0.00 lower than the previous day. The implied volatity was 4.87, 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 15, which was 15.00 higher than the previous day. The implied volatity was 5.38, 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 0, 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 4 Nov HINDPETRO was trading at 368.50. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
| HINDPETRO 26DEC2024 425 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.84
Vega: 0.13
Theta: -0.38
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 399.50 | 26.25 | 8.20 | 45.41 | 10 | -1 | 40 |
| 19 Dec | 407.40 | 18.05 | -7.60 | 25.43 | 18 | 2 | 39 |
| 18 Dec | 398.05 | 25.65 | 6.10 | - | 6 | -1 | 37 |
| 17 Dec | 407.10 | 19.55 | 0.20 | 30.37 | 4 | -1 | 37 |
| 16 Dec | 407.10 | 19.35 | 5.90 | 31.87 | 131 | 3 | 45 |
| 13 Dec | 415.05 | 13.45 | -3.20 | 26.06 | 181 | 17 | 41 |
| 12 Dec | 411.70 | 16.65 | -2.20 | 30.48 | 48 | -6 | 23 |
| 11 Dec | 410.10 | 18.85 | -6.65 | 31.42 | 38 | 16 | 29 |
| 10 Dec | 404.90 | 25.5 | -1.30 | 41.01 | 12 | 2 | 14 |
| 9 Dec | 399.70 | 26.8 | 0.05 | 32.44 | 4 | 1 | 13 |
| 6 Dec | 399.20 | 26.75 | -7.60 | 26.47 | 21 | 1 | 11 |
| 5 Dec | 391.80 | 34.35 | -3.95 | 35.77 | 1 | 0 | 10 |
| 4 Dec | 387.65 | 38.3 | -0.85 | 36.98 | 2 | 0 | 8 |
| 3 Dec | 384.55 | 39.15 | -3.50 | 30.89 | 9 | 6 | 7 |
| 2 Dec | 380.95 | 42.65 | -11.75 | 35.36 | 2 | 1 | 1 |
| 29 Nov | 383.10 | 54.4 | 0.00 | - | 0 | 0 | 0 |
| 28 Nov | 380.00 | 54.4 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 380.15 | 54.4 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 379.60 | 54.4 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 376.85 | 54.4 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 360.70 | 54.4 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 360.10 | 54.4 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 362.15 | 54.4 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 362.15 | 54.4 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 367.30 | 54.4 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 372.40 | 54.4 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 371.40 | 54.4 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 375.55 | 54.4 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 380.95 | 54.4 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 383.05 | 54.4 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 396.50 | 54.4 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 391.60 | 54.4 | 54.40 | - | 0 | 0 | 0 |
| 5 Nov | 374.85 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 368.50 | 0 | 0.00 | 0 | 0 | 0 | |
For Hindustan Petroleum Corp - strike price 425 expiring on 26DEC2024
Delta for 425 PE is -0.84
Historical price for 425 PE is as follows
On 20 Dec HINDPETRO was trading at 399.50. The strike last trading price was 26.25, which was 8.20 higher than the previous day. The implied volatity was 45.41, the open interest changed by -1 which decreased total open position to 40
On 19 Dec HINDPETRO was trading at 407.40. The strike last trading price was 18.05, which was -7.60 lower than the previous day. The implied volatity was 25.43, the open interest changed by 2 which increased total open position to 39
On 18 Dec HINDPETRO was trading at 398.05. The strike last trading price was 25.65, which was 6.10 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 37
On 17 Dec HINDPETRO was trading at 407.10. The strike last trading price was 19.55, which was 0.20 higher than the previous day. The implied volatity was 30.37, the open interest changed by -1 which decreased total open position to 37
On 16 Dec HINDPETRO was trading at 407.10. The strike last trading price was 19.35, which was 5.90 higher than the previous day. The implied volatity was 31.87, the open interest changed by 3 which increased total open position to 45
On 13 Dec HINDPETRO was trading at 415.05. The strike last trading price was 13.45, which was -3.20 lower than the previous day. The implied volatity was 26.06, the open interest changed by 17 which increased total open position to 41
On 12 Dec HINDPETRO was trading at 411.70. The strike last trading price was 16.65, which was -2.20 lower than the previous day. The implied volatity was 30.48, the open interest changed by -6 which decreased total open position to 23
On 11 Dec HINDPETRO was trading at 410.10. The strike last trading price was 18.85, which was -6.65 lower than the previous day. The implied volatity was 31.42, the open interest changed by 16 which increased total open position to 29
On 10 Dec HINDPETRO was trading at 404.90. The strike last trading price was 25.5, which was -1.30 lower than the previous day. The implied volatity was 41.01, the open interest changed by 2 which increased total open position to 14
On 9 Dec HINDPETRO was trading at 399.70. The strike last trading price was 26.8, which was 0.05 higher than the previous day. The implied volatity was 32.44, the open interest changed by 1 which increased total open position to 13
On 6 Dec HINDPETRO was trading at 399.20. The strike last trading price was 26.75, which was -7.60 lower than the previous day. The implied volatity was 26.47, the open interest changed by 1 which increased total open position to 11
On 5 Dec HINDPETRO was trading at 391.80. The strike last trading price was 34.35, which was -3.95 lower than the previous day. The implied volatity was 35.77, the open interest changed by 0 which decreased total open position to 10
On 4 Dec HINDPETRO was trading at 387.65. The strike last trading price was 38.3, which was -0.85 lower than the previous day. The implied volatity was 36.98, the open interest changed by 0 which decreased total open position to 8
On 3 Dec HINDPETRO was trading at 384.55. The strike last trading price was 39.15, which was -3.50 lower than the previous day. The implied volatity was 30.89, the open interest changed by 6 which increased total open position to 7
On 2 Dec HINDPETRO was trading at 380.95. The strike last trading price was 42.65, which was -11.75 lower than the previous day. The implied volatity was 35.36, the open interest changed by 1 which increased total open position to 1
On 29 Nov HINDPETRO was trading at 383.10. The strike last trading price was 54.4, 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 28 Nov HINDPETRO was trading at 380.00. The strike last trading price was 54.4, 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 Nov HINDPETRO was trading at 380.15. The strike last trading price was 54.4, 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 26 Nov HINDPETRO was trading at 379.60. The strike last trading price was 54.4, 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 25 Nov HINDPETRO was trading at 376.85. The strike last trading price was 54.4, 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 54.4, 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 54.4, 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 54.4, 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 54.4, 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 54.4, 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 54.4, 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 54.4, 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 54.4, 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 54.4, 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 54.4, 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 54.4, 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 54.4, which was 54.40 higher 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 0, 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 4 Nov HINDPETRO was trading at 368.50. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
