HINDPETRO
Hindustan Petroleum Corp
Historical option data for HINDPETRO
20 Dec 2024 04:10 PM IST
| HINDPETRO 26DEC2024 445 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.04
Theta: -0.15
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 399.50 | 0.3 | -0.25 | 44.24 | 63 | 5 | 267 | |||
| 19 Dec | 407.40 | 0.55 | -0.05 | 39.58 | 87 | -11 | 265 | |||
| 18 Dec | 398.05 | 0.6 | 0.00 | 0.00 | 0 | 2 | 0 | |||
|
|
||||||||||
| 17 Dec | 407.10 | 0.6 | -0.10 | 35.83 | 121 | 0 | 274 | |||
| 16 Dec | 407.10 | 0.7 | -0.55 | 34.38 | 784 | -10 | 272 | |||
| 13 Dec | 415.05 | 1.25 | -0.15 | 29.09 | 827 | 69 | 285 | |||
| 12 Dec | 411.70 | 1.4 | 0.10 | 30.77 | 607 | 71 | 216 | |||
| 11 Dec | 410.10 | 1.3 | 0.10 | 30.79 | 120 | 47 | 145 | |||
| 10 Dec | 404.90 | 1.2 | 0.10 | 32.54 | 49 | -22 | 100 | |||
| 9 Dec | 399.70 | 1.1 | -0.25 | 33.82 | 117 | 52 | 121 | |||
| 6 Dec | 399.20 | 1.35 | 0.40 | 33.48 | 252 | 10 | 71 | |||
| 5 Dec | 391.80 | 0.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 387.65 | 0.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 384.55 | 0.95 | 0.00 | 0.00 | 0 | 25 | 0 | |||
| 2 Dec | 380.95 | 0.95 | -0.30 | 36.24 | 33 | 23 | 59 | |||
| 29 Nov | 383.10 | 1.25 | -0.20 | 34.80 | 48 | 26 | 36 | |||
| 28 Nov | 380.00 | 1.45 | -8.95 | 36.77 | 61 | 9 | 9 | |||
| 27 Nov | 380.15 | 10.4 | 0.00 | 14.50 | 0 | 0 | 0 | |||
| 26 Nov | 379.60 | 10.4 | 0.00 | 14.52 | 0 | 0 | 0 | |||
| 25 Nov | 376.85 | 10.4 | 0.00 | 14.47 | 0 | 0 | 0 | |||
| 22 Nov | 360.70 | 10.4 | 0.00 | 17.49 | 0 | 0 | 0 | |||
| 21 Nov | 360.10 | 10.4 | 0.00 | 18.09 | 0 | 0 | 0 | |||
| 20 Nov | 362.15 | 10.4 | 0.00 | 17.35 | 0 | 0 | 0 | |||
| 19 Nov | 362.15 | 10.4 | 0.00 | 17.35 | 0 | 0 | 0 | |||
| 18 Nov | 367.30 | 10.4 | 0.00 | 14.95 | 0 | 0 | 0 | |||
| 14 Nov | 372.40 | 10.4 | 0.00 | 13.45 | 0 | 0 | 0 | |||
| 13 Nov | 371.40 | 10.4 | 0.00 | 13.41 | 0 | 0 | 0 | |||
| 12 Nov | 375.55 | 10.4 | 0.00 | 12.98 | 0 | 0 | 0 | |||
| 11 Nov | 380.95 | 10.4 | 0.00 | 10.97 | 0 | 0 | 0 | |||
| 8 Nov | 383.05 | 10.4 | 0.00 | 10.40 | 0 | 0 | 0 | |||
| 7 Nov | 396.50 | 10.4 | 0.00 | 8.07 | 0 | 0 | 0 | |||
| 6 Nov | 391.60 | 10.4 | 10.40 | 8.72 | 0 | 0 | 0 | |||
| 5 Nov | 374.85 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Nov | 368.50 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 1 Nov | 381.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
For Hindustan Petroleum Corp - strike price 445 expiring on 26DEC2024
Delta for 445 CE is 0.03
Historical price for 445 CE is as follows
On 20 Dec HINDPETRO was trading at 399.50. The strike last trading price was 0.3, which was -0.25 lower than the previous day. The implied volatity was 44.24, the open interest changed by 5 which increased total open position to 267
On 19 Dec HINDPETRO was trading at 407.40. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was 39.58, the open interest changed by -11 which decreased total open position to 265
On 18 Dec HINDPETRO was trading at 398.05. The strike last trading price was 0.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 17 Dec HINDPETRO was trading at 407.10. The strike last trading price was 0.6, which was -0.10 lower than the previous day. The implied volatity was 35.83, the open interest changed by 0 which decreased total open position to 274
On 16 Dec HINDPETRO was trading at 407.10. The strike last trading price was 0.7, which was -0.55 lower than the previous day. The implied volatity was 34.38, the open interest changed by -10 which decreased total open position to 272
On 13 Dec HINDPETRO was trading at 415.05. The strike last trading price was 1.25, which was -0.15 lower than the previous day. The implied volatity was 29.09, the open interest changed by 69 which increased total open position to 285
On 12 Dec HINDPETRO was trading at 411.70. The strike last trading price was 1.4, which was 0.10 higher than the previous day. The implied volatity was 30.77, the open interest changed by 71 which increased total open position to 216
On 11 Dec HINDPETRO was trading at 410.10. The strike last trading price was 1.3, which was 0.10 higher than the previous day. The implied volatity was 30.79, the open interest changed by 47 which increased total open position to 145
On 10 Dec HINDPETRO was trading at 404.90. The strike last trading price was 1.2, which was 0.10 higher than the previous day. The implied volatity was 32.54, the open interest changed by -22 which decreased total open position to 100
On 9 Dec HINDPETRO was trading at 399.70. The strike last trading price was 1.1, which was -0.25 lower than the previous day. The implied volatity was 33.82, the open interest changed by 52 which increased total open position to 121
On 6 Dec HINDPETRO was trading at 399.20. The strike last trading price was 1.35, which was 0.40 higher than the previous day. The implied volatity was 33.48, the open interest changed by 10 which increased total open position to 71
On 5 Dec HINDPETRO was trading at 391.80. The strike last trading price was 0.95, 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 0.95, 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 0.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 25 which increased total open position to 0
On 2 Dec HINDPETRO was trading at 380.95. The strike last trading price was 0.95, which was -0.30 lower than the previous day. The implied volatity was 36.24, the open interest changed by 23 which increased total open position to 59
On 29 Nov HINDPETRO was trading at 383.10. The strike last trading price was 1.25, which was -0.20 lower than the previous day. The implied volatity was 34.80, the open interest changed by 26 which increased total open position to 36
On 28 Nov HINDPETRO was trading at 380.00. The strike last trading price was 1.45, which was -8.95 lower than the previous day. The implied volatity was 36.77, the open interest changed by 9 which increased total open position to 9
On 27 Nov HINDPETRO was trading at 380.15. The strike last trading price was 10.4, which was 0.00 lower than the previous day. The implied volatity was 14.50, 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 10.4, which was 0.00 lower than the previous day. The implied volatity was 14.52, 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 10.4, which was 0.00 lower than the previous day. The implied volatity was 14.47, 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 10.4, which was 0.00 lower than the previous day. The implied volatity was 17.49, 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 10.4, which was 0.00 lower than the previous day. The implied volatity was 18.09, 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 10.4, which was 0.00 lower than the previous day. The implied volatity was 17.35, 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 10.4, which was 0.00 lower than the previous day. The implied volatity was 17.35, 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 10.4, which was 0.00 lower than the previous day. The implied volatity was 14.95, 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 10.4, which was 0.00 lower than the previous day. The implied volatity was 13.45, 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 10.4, which was 0.00 lower than the previous day. The implied volatity was 13.41, 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 10.4, which was 0.00 lower than the previous day. The implied volatity was 12.98, 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 10.4, which was 0.00 lower than the previous day. The implied volatity was 10.97, 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 10.4, which was 0.00 lower than the previous day. The implied volatity was 10.40, 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 10.4, which was 0.00 lower than the previous day. The implied volatity was 8.07, 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 10.4, which was 10.40 higher than the previous day. The implied volatity was 8.72, 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 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 1 Nov HINDPETRO was trading at 381.00. 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 445 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.91
Vega: 0.08
Theta: -0.30
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 399.50 | 45.5 | 11.10 | 59.36 | 1 | 0 | 5 |
| 19 Dec | 407.40 | 34.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 398.05 | 34.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 407.10 | 34.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 407.10 | 34.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 415.05 | 34.4 | 0.00 | 0.00 | 0 | 4 | 0 |
| 12 Dec | 411.70 | 34.4 | -1.45 | 39.77 | 7 | 3 | 4 |
| 11 Dec | 410.10 | 35.85 | -33.75 | 35.84 | 1 | 0 | 0 |
| 10 Dec | 404.90 | 69.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 399.70 | 69.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 399.20 | 69.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 391.80 | 69.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 387.65 | 69.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 384.55 | 69.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 380.95 | 69.6 | 0.00 | - | 0 | 0 | 0 |
| 29 Nov | 383.10 | 69.6 | 0.00 | - | 0 | 0 | 0 |
| 28 Nov | 380.00 | 69.6 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 380.15 | 69.6 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 379.60 | 69.6 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 376.85 | 69.6 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 360.70 | 69.6 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 360.10 | 69.6 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 362.15 | 69.6 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 362.15 | 69.6 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 367.30 | 69.6 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 372.40 | 69.6 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 371.40 | 69.6 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 375.55 | 69.6 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 380.95 | 69.6 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 383.05 | 69.6 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 396.50 | 69.6 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 391.60 | 69.6 | 69.60 | - | 0 | 0 | 0 |
| 5 Nov | 374.85 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 368.50 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 381.00 | 0 | 0.00 | 0 | 0 | 0 | |
For Hindustan Petroleum Corp - strike price 445 expiring on 26DEC2024
Delta for 445 PE is -0.91
Historical price for 445 PE is as follows
On 20 Dec HINDPETRO was trading at 399.50. The strike last trading price was 45.5, which was 11.10 higher than the previous day. The implied volatity was 59.36, the open interest changed by 0 which decreased total open position to 5
On 19 Dec HINDPETRO was trading at 407.40. The strike last trading price was 34.4, 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 34.4, 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 34.4, 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 16 Dec HINDPETRO was trading at 407.10. The strike last trading price was 34.4, 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 Dec HINDPETRO was trading at 415.05. The strike last trading price was 34.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 12 Dec HINDPETRO was trading at 411.70. The strike last trading price was 34.4, which was -1.45 lower than the previous day. The implied volatity was 39.77, the open interest changed by 3 which increased total open position to 4
On 11 Dec HINDPETRO was trading at 410.10. The strike last trading price was 35.85, which was -33.75 lower than the previous day. The implied volatity was 35.84, 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 69.6, 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 9 Dec HINDPETRO was trading at 399.70. The strike last trading price was 69.6, 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 6 Dec HINDPETRO was trading at 399.20. The strike last trading price was 69.6, 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 69.6, 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 69.6, 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 69.6, 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 69.6, 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 69.6, 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 69.6, 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 69.6, 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 69.6, 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 69.6, 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 69.6, 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 69.6, 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 69.6, 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 69.6, 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 69.6, 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 69.6, 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 69.6, 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 69.6, 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 69.6, 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 69.6, 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 69.6, 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 69.6, which was 69.60 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 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 1 Nov HINDPETRO was trading at 381.00. 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
