`
[--[65.84.65.76]--]
HINDPETRO
Hindustan Petroleum Corp

386.2 -2.75 (-0.71%)

Back to Option Chain


Historical option data for HINDPETRO

07 Jan 2025 04:10 PM IST
HINDPETRO 30JAN2025 435 CE
Delta: 0.12
Vega: 0.19
Theta: -0.16
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
7 Jan 386.20 1.95 -0.45 36.56 274 18 164
6 Jan 388.95 2.4 -3.60 35.69 310 25 145
3 Jan 413.05 6 -0.05 29.90 131 -1 120
2 Jan 412.70 6.05 -0.25 28.80 143 -5 123
1 Jan 412.35 6.3 0.50 29.43 156 67 127
31 Dec 408.75 5.8 0.45 29.82 95 5 59
30 Dec 405.80 5.35 -0.75 30.14 121 6 56
27 Dec 410.70 6.1 -2.25 27.93 129 30 50
26 Dec 419.30 8.35 0.85 24.48 39 18 19
24 Dec 412.85 7.5 -5.95 27.36 3 0 0
23 Dec 403.60 13.45 0.00 5.80 0 0 0
20 Dec 399.50 13.45 0.00 6.34 0 0 0
19 Dec 407.40 13.45 0.00 4.84 0 0 0
18 Dec 398.05 13.45 0.00 6.61 0 0 0
17 Dec 407.10 13.45 0.00 4.80 0 0 0
16 Dec 407.10 13.45 0.00 4.55 0 0 0
13 Dec 415.05 13.45 0.00 2.94 0 0 0
12 Dec 411.70 13.45 0.00 3.39 0 0 0
11 Dec 410.10 13.45 0.00 3.82 0 0 0
10 Dec 404.90 13.45 13.45 4.73 0 0 0
6 Dec 399.20 0 0.00 0.00 0 0 0
5 Dec 391.80 0 0.00 0 0 0


For Hindustan Petroleum Corp - strike price 435 expiring on 30JAN2025

Delta for 435 CE is 0.12

Historical price for 435 CE is as follows

On 7 Jan HINDPETRO was trading at 386.20. The strike last trading price was 1.95, which was -0.45 lower than the previous day. The implied volatity was 36.56, the open interest changed by 18 which increased total open position to 164


On 6 Jan HINDPETRO was trading at 388.95. The strike last trading price was 2.4, which was -3.60 lower than the previous day. The implied volatity was 35.69, the open interest changed by 25 which increased total open position to 145


On 3 Jan HINDPETRO was trading at 413.05. The strike last trading price was 6, which was -0.05 lower than the previous day. The implied volatity was 29.90, the open interest changed by -1 which decreased total open position to 120


On 2 Jan HINDPETRO was trading at 412.70. The strike last trading price was 6.05, which was -0.25 lower than the previous day. The implied volatity was 28.80, the open interest changed by -5 which decreased total open position to 123


On 1 Jan HINDPETRO was trading at 412.35. The strike last trading price was 6.3, which was 0.50 higher than the previous day. The implied volatity was 29.43, the open interest changed by 67 which increased total open position to 127


On 31 Dec HINDPETRO was trading at 408.75. The strike last trading price was 5.8, which was 0.45 higher than the previous day. The implied volatity was 29.82, the open interest changed by 5 which increased total open position to 59


On 30 Dec HINDPETRO was trading at 405.80. The strike last trading price was 5.35, which was -0.75 lower than the previous day. The implied volatity was 30.14, the open interest changed by 6 which increased total open position to 56


On 27 Dec HINDPETRO was trading at 410.70. The strike last trading price was 6.1, which was -2.25 lower than the previous day. The implied volatity was 27.93, the open interest changed by 30 which increased total open position to 50


On 26 Dec HINDPETRO was trading at 419.30. The strike last trading price was 8.35, which was 0.85 higher than the previous day. The implied volatity was 24.48, the open interest changed by 18 which increased total open position to 19


On 24 Dec HINDPETRO was trading at 412.85. The strike last trading price was 7.5, which was -5.95 lower than the previous day. The implied volatity was 27.36, the open interest changed by 0 which decreased total open position to 0


On 23 Dec HINDPETRO was trading at 403.60. The strike last trading price was 13.45, which was 0.00 lower than the previous day. The implied volatity was 5.80, the open interest changed by 0 which decreased total open position to 0


On 20 Dec HINDPETRO was trading at 399.50. The strike last trading price was 13.45, which was 0.00 lower than the previous day. The implied volatity was 6.34, the open interest changed by 0 which decreased total open position to 0


On 19 Dec HINDPETRO was trading at 407.40. The strike last trading price was 13.45, which was 0.00 lower than the previous day. The implied volatity was 4.84, the open interest changed by 0 which decreased total open position to 0


On 18 Dec HINDPETRO was trading at 398.05. The strike last trading price was 13.45, which was 0.00 lower than the previous day. The implied volatity was 6.61, the open interest changed by 0 which decreased total open position to 0


On 17 Dec HINDPETRO was trading at 407.10. The strike last trading price was 13.45, which was 0.00 lower than the previous day. The implied volatity was 4.80, the open interest changed by 0 which decreased total open position to 0


On 16 Dec HINDPETRO was trading at 407.10. The strike last trading price was 13.45, which was 0.00 lower than the previous day. The implied volatity was 4.55, the open interest changed by 0 which decreased total open position to 0


On 13 Dec HINDPETRO was trading at 415.05. The strike last trading price was 13.45, which was 0.00 lower than the previous day. The implied volatity was 2.94, the open interest changed by 0 which decreased total open position to 0


On 12 Dec HINDPETRO was trading at 411.70. The strike last trading price was 13.45, which was 0.00 lower than the previous day. The implied volatity was 3.39, the open interest changed by 0 which decreased total open position to 0


On 11 Dec HINDPETRO was trading at 410.10. The strike last trading price was 13.45, which was 0.00 lower than the previous day. The implied volatity was 3.82, the open interest changed by 0 which decreased total open position to 0


On 10 Dec HINDPETRO was trading at 404.90. The strike last trading price was 13.45, which was 13.45 higher than the previous day. The implied volatity was 4.73, the open interest changed by 0 which decreased total open position to 0


On 6 Dec HINDPETRO was trading at 399.20. 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 5 Dec HINDPETRO was trading at 391.80. 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 30JAN2025 435 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
7 Jan 386.20 41.05 0.00 0.00 0 -8 0
6 Jan 388.95 41.05 16.70 - 12 0 39
3 Jan 413.05 24.35 -1.55 26.07 16 4 39
2 Jan 412.70 25.9 -4.85 31.22 12 -3 35
1 Jan 412.35 30.75 -2.25 40.99 8 1 0
31 Dec 408.75 33 1.45 41.13 4 0 34
30 Dec 405.80 31.55 1.65 32.40 13 8 34
27 Dec 410.70 29.9 4.25 33.66 42 17 25
26 Dec 419.30 25.65 -1.40 38.16 8 5 6
24 Dec 412.85 27.05 -35.95 31.36 1 0 0
23 Dec 403.60 63 0.00 - 0 0 0
20 Dec 399.50 63 0.00 - 0 0 0
19 Dec 407.40 63 0.00 - 0 0 0
18 Dec 398.05 63 0.00 - 0 0 0
17 Dec 407.10 63 0.00 - 0 0 0
16 Dec 407.10 63 0.00 - 0 0 0
13 Dec 415.05 63 0.00 - 0 0 0
12 Dec 411.70 63 0.00 - 0 0 0
11 Dec 410.10 63 0.00 - 0 0 0
10 Dec 404.90 63 63.00 - 0 0 0
6 Dec 399.20 0 0.00 0.00 0 0 0
5 Dec 391.80 0 0.00 0 0 0


For Hindustan Petroleum Corp - strike price 435 expiring on 30JAN2025

Delta for 435 PE is 0.00

Historical price for 435 PE is as follows

On 7 Jan HINDPETRO was trading at 386.20. The strike last trading price was 41.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -8 which decreased total open position to 0


On 6 Jan HINDPETRO was trading at 388.95. The strike last trading price was 41.05, which was 16.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39


On 3 Jan HINDPETRO was trading at 413.05. The strike last trading price was 24.35, which was -1.55 lower than the previous day. The implied volatity was 26.07, the open interest changed by 4 which increased total open position to 39


On 2 Jan HINDPETRO was trading at 412.70. The strike last trading price was 25.9, which was -4.85 lower than the previous day. The implied volatity was 31.22, the open interest changed by -3 which decreased total open position to 35


On 1 Jan HINDPETRO was trading at 412.35. The strike last trading price was 30.75, which was -2.25 lower than the previous day. The implied volatity was 40.99, the open interest changed by 1 which increased total open position to 0


On 31 Dec HINDPETRO was trading at 408.75. The strike last trading price was 33, which was 1.45 higher than the previous day. The implied volatity was 41.13, the open interest changed by 0 which decreased total open position to 34


On 30 Dec HINDPETRO was trading at 405.80. The strike last trading price was 31.55, which was 1.65 higher than the previous day. The implied volatity was 32.40, the open interest changed by 8 which increased total open position to 34


On 27 Dec HINDPETRO was trading at 410.70. The strike last trading price was 29.9, which was 4.25 higher than the previous day. The implied volatity was 33.66, the open interest changed by 17 which increased total open position to 25


On 26 Dec HINDPETRO was trading at 419.30. The strike last trading price was 25.65, which was -1.40 lower than the previous day. The implied volatity was 38.16, the open interest changed by 5 which increased total open position to 6


On 24 Dec HINDPETRO was trading at 412.85. The strike last trading price was 27.05, which was -35.95 lower than the previous day. The implied volatity was 31.36, the open interest changed by 0 which decreased total open position to 0


On 23 Dec HINDPETRO was trading at 403.60. The strike last trading price was 63, 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 Dec HINDPETRO was trading at 399.50. The strike last trading price was 63, 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 Dec HINDPETRO was trading at 407.40. The strike last trading price was 63, 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 Dec HINDPETRO was trading at 398.05. The strike last trading price was 63, 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 Dec HINDPETRO was trading at 407.10. The strike last trading price was 63, 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 Dec HINDPETRO was trading at 407.10. The strike last trading price was 63, 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 Dec HINDPETRO was trading at 415.05. The strike last trading price was 63, 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 Dec HINDPETRO was trading at 411.70. The strike last trading price was 63, 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 Dec HINDPETRO was trading at 410.10. The strike last trading price was 63, 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 Dec HINDPETRO was trading at 404.90. The strike last trading price was 63, which was 63.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 6 Dec HINDPETRO was trading at 399.20. 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 5 Dec HINDPETRO was trading at 391.80. 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