`
[--[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 445 CE
Delta: 0.08
Vega: 0.14
Theta: -0.12
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
7 Jan 386.20 1.25 -0.30 37.26 166 84 302
6 Jan 388.95 1.55 -2.45 36.34 649 74 221
3 Jan 413.05 4 0.00 30.62 146 30 142
2 Jan 412.70 4 -0.30 29.48 63 9 113
1 Jan 412.35 4.3 0.45 30.28 64 7 104
31 Dec 408.75 3.85 0.25 30.28 99 -7 96
30 Dec 405.80 3.6 -0.50 30.72 157 50 105
27 Dec 410.70 4.1 -1.55 28.46 130 47 53
26 Dec 419.30 5.65 -0.65 25.23 13 3 6
24 Dec 412.85 6.3 -5.00 30.54 5 2 2
23 Dec 403.60 11.3 0.00 7.67 0 0 0
20 Dec 399.50 11.3 0.00 8.11 0 0 0
19 Dec 407.40 11.3 0.00 6.67 0 0 0
18 Dec 398.05 11.3 0.00 8.32 0 0 0
17 Dec 407.10 11.3 0.00 6.60 0 0 0
16 Dec 407.10 11.3 0.00 6.34 0 0 0
13 Dec 415.05 11.3 0.00 4.76 0 0 0
12 Dec 411.70 11.3 0.00 5.25 0 0 0
11 Dec 410.10 11.3 11.30 5.55 0 0 0
10 Dec 404.90 0 0.00 0 0 0


For Hindustan Petroleum Corp - strike price 445 expiring on 30JAN2025

Delta for 445 CE is 0.08

Historical price for 445 CE is as follows

On 7 Jan HINDPETRO was trading at 386.20. The strike last trading price was 1.25, which was -0.30 lower than the previous day. The implied volatity was 37.26, the open interest changed by 84 which increased total open position to 302


On 6 Jan HINDPETRO was trading at 388.95. The strike last trading price was 1.55, which was -2.45 lower than the previous day. The implied volatity was 36.34, the open interest changed by 74 which increased total open position to 221


On 3 Jan HINDPETRO was trading at 413.05. The strike last trading price was 4, which was 0.00 lower than the previous day. The implied volatity was 30.62, the open interest changed by 30 which increased total open position to 142


On 2 Jan HINDPETRO was trading at 412.70. The strike last trading price was 4, which was -0.30 lower than the previous day. The implied volatity was 29.48, the open interest changed by 9 which increased total open position to 113


On 1 Jan HINDPETRO was trading at 412.35. The strike last trading price was 4.3, which was 0.45 higher than the previous day. The implied volatity was 30.28, the open interest changed by 7 which increased total open position to 104


On 31 Dec HINDPETRO was trading at 408.75. The strike last trading price was 3.85, which was 0.25 higher than the previous day. The implied volatity was 30.28, the open interest changed by -7 which decreased total open position to 96


On 30 Dec HINDPETRO was trading at 405.80. The strike last trading price was 3.6, which was -0.50 lower than the previous day. The implied volatity was 30.72, the open interest changed by 50 which increased total open position to 105


On 27 Dec HINDPETRO was trading at 410.70. The strike last trading price was 4.1, which was -1.55 lower than the previous day. The implied volatity was 28.46, the open interest changed by 47 which increased total open position to 53


On 26 Dec HINDPETRO was trading at 419.30. The strike last trading price was 5.65, which was -0.65 lower than the previous day. The implied volatity was 25.23, the open interest changed by 3 which increased total open position to 6


On 24 Dec HINDPETRO was trading at 412.85. The strike last trading price was 6.3, which was -5.00 lower than the previous day. The implied volatity was 30.54, the open interest changed by 2 which increased total open position to 2


On 23 Dec HINDPETRO was trading at 403.60. The strike last trading price was 11.3, which was 0.00 lower than the previous day. The implied volatity was 7.67, 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 11.3, which was 0.00 lower than the previous day. The implied volatity was 8.11, 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 11.3, which was 0.00 lower than the previous day. The implied volatity was 6.67, 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 11.3, which was 0.00 lower than the previous day. The implied volatity was 8.32, 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 11.3, which was 0.00 lower than the previous day. The implied volatity was 6.60, 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 11.3, 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 13 Dec HINDPETRO was trading at 415.05. The strike last trading price was 11.3, which was 0.00 lower than the previous day. The implied volatity was 4.76, 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 11.3, which was 0.00 lower than the previous day. The implied volatity was 5.25, 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 11.3, which was 11.30 higher than the previous day. The implied volatity was 5.55, 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 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 445 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 47.9 0.00 0.00 0 -1 0
6 Jan 388.95 47.9 14.20 - 3 -2 12
3 Jan 413.05 33.7 0.00 0.00 0 0 0
2 Jan 412.70 33.7 0.00 0.00 0 -2 0
1 Jan 412.35 33.7 -3.40 30.05 2 0 16
31 Dec 408.75 37.1 -1.45 32.76 3 2 15
30 Dec 405.80 38.55 0.00 0.00 0 13 0
27 Dec 410.70 38.55 -32.15 36.81 16 12 12
26 Dec 419.30 70.7 0.00 - 0 0 0
24 Dec 412.85 70.7 0.00 - 0 0 0
23 Dec 403.60 70.7 0.00 - 0 0 0
20 Dec 399.50 70.7 0.00 - 0 0 0
19 Dec 407.40 70.7 0.00 - 0 0 0
18 Dec 398.05 70.7 0.00 - 0 0 0
17 Dec 407.10 70.7 0.00 - 0 0 0
16 Dec 407.10 70.7 0.00 - 0 0 0
13 Dec 415.05 70.7 0.00 - 0 0 0
12 Dec 411.70 70.7 0.00 - 0 0 0
11 Dec 410.10 70.7 70.70 - 0 0 0
10 Dec 404.90 0 0.00 0 0 0


For Hindustan Petroleum Corp - strike price 445 expiring on 30JAN2025

Delta for 445 PE is 0.00

Historical price for 445 PE is as follows

On 7 Jan HINDPETRO was trading at 386.20. The strike last trading price was 47.9, 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 6 Jan HINDPETRO was trading at 388.95. The strike last trading price was 47.9, which was 14.20 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 12


On 3 Jan HINDPETRO was trading at 413.05. The strike last trading price was 33.7, 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 2 Jan HINDPETRO was trading at 412.70. The strike last trading price was 33.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0


On 1 Jan HINDPETRO was trading at 412.35. The strike last trading price was 33.7, which was -3.40 lower than the previous day. The implied volatity was 30.05, the open interest changed by 0 which decreased total open position to 16


On 31 Dec HINDPETRO was trading at 408.75. The strike last trading price was 37.1, which was -1.45 lower than the previous day. The implied volatity was 32.76, the open interest changed by 2 which increased total open position to 15


On 30 Dec HINDPETRO was trading at 405.80. The strike last trading price was 38.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 13 which increased total open position to 0


On 27 Dec HINDPETRO was trading at 410.70. The strike last trading price was 38.55, which was -32.15 lower than the previous day. The implied volatity was 36.81, the open interest changed by 12 which increased total open position to 12


On 26 Dec HINDPETRO was trading at 419.30. The strike last trading price was 70.7, 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 24 Dec HINDPETRO was trading at 412.85. The strike last trading price was 70.7, 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 23 Dec HINDPETRO was trading at 403.60. The strike last trading price was 70.7, 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 70.7, 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 70.7, 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 70.7, 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 70.7, 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 70.7, 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 70.7, 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 70.7, 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 70.7, which was 70.70 higher 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 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