HINDPETRO
Hindustan Petroleum Corp
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