HINDPETRO
Hindustan Petroleum Corp
Historical option data for HINDPETRO
20 Dec 2024 04:10 PM IST
| HINDPETRO 26DEC2024 435 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 0.06
Theta: -0.19
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 399.50 | 0.45 | -0.40 | 39.26 | 732 | -54 | 398 | |||
| 19 Dec | 407.40 | 0.85 | 0.35 | 34.85 | 537 | -9 | 496 | |||
| 18 Dec | 398.05 | 0.5 | -0.55 | 36.09 | 405 | -10 | 508 | |||
| 17 Dec | 407.10 | 1.05 | -0.20 | 32.81 | 557 | -23 | 523 | |||
| 16 Dec | 407.10 | 1.25 | -1.20 | 31.78 | 1,483 | 144 | 559 | |||
| 13 Dec | 415.05 | 2.45 | -0.05 | 27.82 | 1,272 | 92 | 414 | |||
| 12 Dec | 411.70 | 2.5 | 0.15 | 29.18 | 1,140 | 34 | 326 | |||
| 11 Dec | 410.10 | 2.35 | 0.10 | 29.54 | 451 | 32 | 295 | |||
| 10 Dec | 404.90 | 2.25 | 0.40 | 32.12 | 134 | 14 | 263 | |||
| 9 Dec | 399.70 | 1.85 | -0.25 | 32.59 | 378 | 75 | 247 | |||
| 6 Dec | 399.20 | 2.1 | 0.80 | 31.98 | 287 | 123 | 174 | |||
| 5 Dec | 391.80 | 1.3 | -0.05 | 30.92 | 61 | 15 | 52 | |||
| 4 Dec | 387.65 | 1.35 | 0.20 | 33.02 | 64 | 5 | 37 | |||
| 3 Dec | 384.55 | 1.15 | -0.30 | 32.41 | 2 | 1 | 32 | |||
| 2 Dec | 380.95 | 1.45 | -1.25 | 35.20 | 56 | 3 | 31 | |||
| 29 Nov | 383.10 | 2.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 28 Nov | 380.00 | 2.7 | 0.40 | 38.51 | 2 | -1 | 27 | |||
| 27 Nov | 380.15 | 2.3 | -2.80 | 36.96 | 68 | 3 | 3 | |||
| 26 Nov | 379.60 | 5.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 25 Nov | 376.85 | 5.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 22 Nov | 360.70 | 5.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 21 Nov | 360.10 | 5.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 362.15 | 5.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 362.15 | 5.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 367.30 | 5.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 372.40 | 5.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 371.40 | 5.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 375.55 | 5.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 380.95 | 5.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 8 Nov | 383.05 | 5.1 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 7 Nov | 396.50 | 5.1 | -2.00 | 27.91 | 1 | 0 | 1 | |||
| 6 Nov | 391.60 | 7.1 | 7.10 | 34.00 | 11 | 3 | 3 | |||
| 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 435 expiring on 26DEC2024
Delta for 435 CE is 0.05
Historical price for 435 CE is as follows
On 20 Dec HINDPETRO was trading at 399.50. The strike last trading price was 0.45, which was -0.40 lower than the previous day. The implied volatity was 39.26, the open interest changed by -54 which decreased total open position to 398
On 19 Dec HINDPETRO was trading at 407.40. The strike last trading price was 0.85, which was 0.35 higher than the previous day. The implied volatity was 34.85, the open interest changed by -9 which decreased total open position to 496
On 18 Dec HINDPETRO was trading at 398.05. The strike last trading price was 0.5, which was -0.55 lower than the previous day. The implied volatity was 36.09, the open interest changed by -10 which decreased total open position to 508
On 17 Dec HINDPETRO was trading at 407.10. The strike last trading price was 1.05, which was -0.20 lower than the previous day. The implied volatity was 32.81, the open interest changed by -23 which decreased total open position to 523
On 16 Dec HINDPETRO was trading at 407.10. The strike last trading price was 1.25, which was -1.20 lower than the previous day. The implied volatity was 31.78, the open interest changed by 144 which increased total open position to 559
On 13 Dec HINDPETRO was trading at 415.05. The strike last trading price was 2.45, which was -0.05 lower than the previous day. The implied volatity was 27.82, the open interest changed by 92 which increased total open position to 414
On 12 Dec HINDPETRO was trading at 411.70. The strike last trading price was 2.5, which was 0.15 higher than the previous day. The implied volatity was 29.18, the open interest changed by 34 which increased total open position to 326
On 11 Dec HINDPETRO was trading at 410.10. The strike last trading price was 2.35, which was 0.10 higher than the previous day. The implied volatity was 29.54, the open interest changed by 32 which increased total open position to 295
On 10 Dec HINDPETRO was trading at 404.90. The strike last trading price was 2.25, which was 0.40 higher than the previous day. The implied volatity was 32.12, the open interest changed by 14 which increased total open position to 263
On 9 Dec HINDPETRO was trading at 399.70. The strike last trading price was 1.85, which was -0.25 lower than the previous day. The implied volatity was 32.59, the open interest changed by 75 which increased total open position to 247
On 6 Dec HINDPETRO was trading at 399.20. The strike last trading price was 2.1, which was 0.80 higher than the previous day. The implied volatity was 31.98, the open interest changed by 123 which increased total open position to 174
On 5 Dec HINDPETRO was trading at 391.80. The strike last trading price was 1.3, which was -0.05 lower than the previous day. The implied volatity was 30.92, the open interest changed by 15 which increased total open position to 52
On 4 Dec HINDPETRO was trading at 387.65. The strike last trading price was 1.35, which was 0.20 higher than the previous day. The implied volatity was 33.02, the open interest changed by 5 which increased total open position to 37
On 3 Dec HINDPETRO was trading at 384.55. The strike last trading price was 1.15, which was -0.30 lower than the previous day. The implied volatity was 32.41, the open interest changed by 1 which increased total open position to 32
On 2 Dec HINDPETRO was trading at 380.95. The strike last trading price was 1.45, which was -1.25 lower than the previous day. The implied volatity was 35.20, the open interest changed by 3 which increased total open position to 31
On 29 Nov HINDPETRO was trading at 383.10. The strike last trading price was 2.7, 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 28 Nov HINDPETRO was trading at 380.00. The strike last trading price was 2.7, which was 0.40 higher than the previous day. The implied volatity was 38.51, the open interest changed by -1 which decreased total open position to 27
On 27 Nov HINDPETRO was trading at 380.15. The strike last trading price was 2.3, which was -2.80 lower than the previous day. The implied volatity was 36.96, the open interest changed by 3 which increased total open position to 3
On 26 Nov HINDPETRO was trading at 379.60. The strike last trading price was 5.1, 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 25 Nov HINDPETRO was trading at 376.85. The strike last trading price was 5.1, 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 22 Nov HINDPETRO was trading at 360.70. The strike last trading price was 5.1, 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 5.1, 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 5.1, 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 5.1, 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 5.1, 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 5.1, 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 5.1, 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 5.1, 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 5.1, 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 5.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 7 Nov HINDPETRO was trading at 396.50. The strike last trading price was 5.1, which was -2.00 lower than the previous day. The implied volatity was 27.91, the open interest changed by 0 which decreased total open position to 1
On 6 Nov HINDPETRO was trading at 391.60. The strike last trading price was 7.1, which was 7.10 higher than the previous day. The implied volatity was 34.00, the open interest changed by 3 which increased total open position to 3
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 435 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 399.50 | 31 | 1.85 | - | 3 | 1 | 9 |
| 19 Dec | 407.40 | 29.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 398.05 | 29.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 407.10 | 29.15 | 2.95 | 37.58 | 1 | 0 | 8 |
| 16 Dec | 407.10 | 26.2 | 0.45 | - | 2 | 1 | 8 |
| 13 Dec | 415.05 | 25.75 | 0.60 | 45.01 | 5 | 0 | 7 |
| 12 Dec | 411.70 | 25.15 | -1.70 | 34.72 | 11 | 3 | 7 |
| 11 Dec | 410.10 | 26.85 | -6.70 | 32.95 | 7 | 0 | 3 |
| 10 Dec | 404.90 | 33.55 | -1.85 | 42.90 | 1 | 0 | 4 |
| 9 Dec | 399.70 | 35.4 | -26.40 | 33.49 | 7 | 2 | 2 |
| 6 Dec | 399.20 | 61.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 391.80 | 61.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 387.65 | 61.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 384.55 | 61.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 380.95 | 61.8 | 0.00 | - | 0 | 0 | 0 |
| 29 Nov | 383.10 | 61.8 | 0.00 | - | 0 | 0 | 0 |
| 28 Nov | 380.00 | 61.8 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 380.15 | 61.8 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 379.60 | 61.8 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 376.85 | 61.8 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 360.70 | 61.8 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 360.10 | 61.8 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 362.15 | 61.8 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 362.15 | 61.8 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 367.30 | 61.8 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 372.40 | 61.8 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 371.40 | 61.8 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 375.55 | 61.8 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 380.95 | 61.8 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 383.05 | 61.8 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 396.50 | 61.8 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 391.60 | 61.8 | 61.80 | - | 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 435 expiring on 26DEC2024
Delta for 435 PE is -
Historical price for 435 PE is as follows
On 20 Dec HINDPETRO was trading at 399.50. The strike last trading price was 31, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 9
On 19 Dec HINDPETRO was trading at 407.40. The strike last trading price was 29.15, 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 Dec HINDPETRO was trading at 398.05. The strike last trading price was 29.15, 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 17 Dec HINDPETRO was trading at 407.10. The strike last trading price was 29.15, which was 2.95 higher than the previous day. The implied volatity was 37.58, the open interest changed by 0 which decreased total open position to 8
On 16 Dec HINDPETRO was trading at 407.10. The strike last trading price was 26.2, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 8
On 13 Dec HINDPETRO was trading at 415.05. The strike last trading price was 25.75, which was 0.60 higher than the previous day. The implied volatity was 45.01, the open interest changed by 0 which decreased total open position to 7
On 12 Dec HINDPETRO was trading at 411.70. The strike last trading price was 25.15, which was -1.70 lower than the previous day. The implied volatity was 34.72, the open interest changed by 3 which increased total open position to 7
On 11 Dec HINDPETRO was trading at 410.10. The strike last trading price was 26.85, which was -6.70 lower than the previous day. The implied volatity was 32.95, the open interest changed by 0 which decreased total open position to 3
On 10 Dec HINDPETRO was trading at 404.90. The strike last trading price was 33.55, which was -1.85 lower than the previous day. The implied volatity was 42.90, the open interest changed by 0 which decreased total open position to 4
On 9 Dec HINDPETRO was trading at 399.70. The strike last trading price was 35.4, which was -26.40 lower than the previous day. The implied volatity was 33.49, the open interest changed by 2 which increased total open position to 2
On 6 Dec HINDPETRO was trading at 399.20. The strike last trading price was 61.8, 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 61.8, 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 Dec HINDPETRO was trading at 387.65. The strike last trading price was 61.8, 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 3 Dec HINDPETRO was trading at 384.55. The strike last trading price was 61.8, 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 2 Dec HINDPETRO was trading at 380.95. The strike last trading price was 61.8, 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 29 Nov HINDPETRO was trading at 383.10. The strike last trading price was 61.8, 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 61.8, 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 61.8, 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 61.8, 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 61.8, 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 61.8, 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 61.8, 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 61.8, 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 61.8, 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 61.8, 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 61.8, 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 61.8, 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 61.8, 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 61.8, 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 61.8, 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 61.8, 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 61.8, which was 61.80 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
