HINDPETRO
Hindustan Petroleum Corp
Historical option data for HINDPETRO
20 Dec 2024 04:10 PM IST
| HINDPETRO 26DEC2024 450 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.03
Theta: -0.13
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 399.50 | 0.25 | -0.25 | 46.61 | 121 | 4 | 640 | |||
| 19 Dec | 407.40 | 0.5 | 0.15 | 42.68 | 104 | -35 | 637 | |||
| 18 Dec | 398.05 | 0.35 | -0.10 | 43.96 | 117 | -9 | 674 | |||
| 17 Dec | 407.10 | 0.45 | -0.05 | 37.12 | 334 | 6 | 681 | |||
| 16 Dec | 407.10 | 0.5 | -0.45 | 35.21 | 702 | 50 | 677 | |||
| 13 Dec | 415.05 | 0.95 | -0.15 | 30.23 | 1,027 | 12 | 630 | |||
| 12 Dec | 411.70 | 1.1 | 0.15 | 31.93 | 549 | 75 | 620 | |||
| 11 Dec | 410.10 | 0.95 | 0.05 | 31.30 | 617 | 29 | 551 | |||
| 10 Dec | 404.90 | 0.9 | 0.05 | 33.07 | 566 | -60 | 523 | |||
| 9 Dec | 399.70 | 0.85 | -0.25 | 34.45 | 707 | -115 | 580 | |||
| 6 Dec | 399.20 | 1.1 | 0.35 | 34.30 | 1,142 | 168 | 701 | |||
| 5 Dec | 391.80 | 0.75 | 0.05 | 34.04 | 217 | -2 | 535 | |||
| 4 Dec | 387.65 | 0.7 | 0.10 | 34.97 | 325 | -2 | 538 | |||
| 3 Dec | 384.55 | 0.6 | -0.20 | 34.39 | 379 | 121 | 540 | |||
| 2 Dec | 380.95 | 0.8 | -0.30 | 37.03 | 316 | 103 | 424 | |||
| 29 Nov | 383.10 | 1.1 | -0.15 | 35.85 | 372 | 69 | 324 | |||
| 28 Nov | 380.00 | 1.25 | -0.20 | 37.80 | 188 | 72 | 258 | |||
| 27 Nov | 380.15 | 1.45 | -0.05 | 38.97 | 45 | 21 | 185 | |||
| 26 Nov | 379.60 | 1.5 | -0.10 | 39.21 | 115 | 50 | 163 | |||
| 25 Nov | 376.85 | 1.6 | 0.40 | 39.63 | 81 | 30 | 114 | |||
| 22 Nov | 360.70 | 1.2 | 0.30 | 43.02 | 22 | 8 | 92 | |||
| 21 Nov | 360.10 | 0.9 | -0.55 | 39.86 | 19 | 2 | 81 | |||
| 20 Nov | 362.15 | 1.45 | 0.00 | 42.94 | 4 | 0 | 79 | |||
| 19 Nov | 362.15 | 1.45 | -0.10 | 42.94 | 4 | 0 | 79 | |||
| 18 Nov | 367.30 | 1.55 | -0.35 | 39.69 | 7 | 3 | 78 | |||
| 14 Nov | 372.40 | 1.9 | -0.15 | 36.90 | 93 | 9 | 76 | |||
| 13 Nov | 371.40 | 2.05 | -0.10 | 37.39 | 56 | 4 | 67 | |||
|
|
||||||||||
| 12 Nov | 375.55 | 2.15 | -0.50 | 36.57 | 104 | 24 | 63 | |||
| 11 Nov | 380.95 | 2.65 | -0.30 | 35.06 | 383 | 3 | 40 | |||
| 8 Nov | 383.05 | 2.95 | -1.85 | 34.50 | 139 | 16 | 37 | |||
| 7 Nov | 396.50 | 4.8 | -0.15 | 33.82 | 15 | 4 | 19 | |||
| 6 Nov | 391.60 | 4.95 | 2.05 | 35.44 | 28 | 0 | 15 | |||
| 5 Nov | 374.85 | 2.9 | -1.05 | 36.56 | 3 | 2 | 14 | |||
| 4 Nov | 368.50 | 3.95 | -0.95 | 42.68 | 3 | 2 | 12 | |||
| 1 Nov | 381.00 | 4.9 | 0.30 | 38.34 | 1 | 0 | 9 | |||
| 31 Oct | 380.90 | 4.6 | -0.55 | - | 4 | 3 | 8 | |||
| 30 Oct | 377.65 | 5.15 | 5.15 | - | 5 | 4 | 5 | |||
| 1 Oct | 444.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 440.55 | 0 | - | 0 | 0 | 0 | ||||
For Hindustan Petroleum Corp - strike price 450 expiring on 26DEC2024
Delta for 450 CE is 0.03
Historical price for 450 CE is as follows
On 20 Dec HINDPETRO was trading at 399.50. The strike last trading price was 0.25, which was -0.25 lower than the previous day. The implied volatity was 46.61, the open interest changed by 4 which increased total open position to 640
On 19 Dec HINDPETRO was trading at 407.40. The strike last trading price was 0.5, which was 0.15 higher than the previous day. The implied volatity was 42.68, the open interest changed by -35 which decreased total open position to 637
On 18 Dec HINDPETRO was trading at 398.05. The strike last trading price was 0.35, which was -0.10 lower than the previous day. The implied volatity was 43.96, the open interest changed by -9 which decreased total open position to 674
On 17 Dec HINDPETRO was trading at 407.10. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 37.12, the open interest changed by 6 which increased total open position to 681
On 16 Dec HINDPETRO was trading at 407.10. The strike last trading price was 0.5, which was -0.45 lower than the previous day. The implied volatity was 35.21, the open interest changed by 50 which increased total open position to 677
On 13 Dec HINDPETRO was trading at 415.05. The strike last trading price was 0.95, which was -0.15 lower than the previous day. The implied volatity was 30.23, the open interest changed by 12 which increased total open position to 630
On 12 Dec HINDPETRO was trading at 411.70. The strike last trading price was 1.1, which was 0.15 higher than the previous day. The implied volatity was 31.93, the open interest changed by 75 which increased total open position to 620
On 11 Dec HINDPETRO was trading at 410.10. The strike last trading price was 0.95, which was 0.05 higher than the previous day. The implied volatity was 31.30, the open interest changed by 29 which increased total open position to 551
On 10 Dec HINDPETRO was trading at 404.90. The strike last trading price was 0.9, which was 0.05 higher than the previous day. The implied volatity was 33.07, the open interest changed by -60 which decreased total open position to 523
On 9 Dec HINDPETRO was trading at 399.70. The strike last trading price was 0.85, which was -0.25 lower than the previous day. The implied volatity was 34.45, the open interest changed by -115 which decreased total open position to 580
On 6 Dec HINDPETRO was trading at 399.20. The strike last trading price was 1.1, which was 0.35 higher than the previous day. The implied volatity was 34.30, the open interest changed by 168 which increased total open position to 701
On 5 Dec HINDPETRO was trading at 391.80. The strike last trading price was 0.75, which was 0.05 higher than the previous day. The implied volatity was 34.04, the open interest changed by -2 which decreased total open position to 535
On 4 Dec HINDPETRO was trading at 387.65. The strike last trading price was 0.7, which was 0.10 higher than the previous day. The implied volatity was 34.97, the open interest changed by -2 which decreased total open position to 538
On 3 Dec HINDPETRO was trading at 384.55. The strike last trading price was 0.6, which was -0.20 lower than the previous day. The implied volatity was 34.39, the open interest changed by 121 which increased total open position to 540
On 2 Dec HINDPETRO was trading at 380.95. The strike last trading price was 0.8, which was -0.30 lower than the previous day. The implied volatity was 37.03, the open interest changed by 103 which increased total open position to 424
On 29 Nov HINDPETRO was trading at 383.10. The strike last trading price was 1.1, which was -0.15 lower than the previous day. The implied volatity was 35.85, the open interest changed by 69 which increased total open position to 324
On 28 Nov HINDPETRO was trading at 380.00. The strike last trading price was 1.25, which was -0.20 lower than the previous day. The implied volatity was 37.80, the open interest changed by 72 which increased total open position to 258
On 27 Nov HINDPETRO was trading at 380.15. The strike last trading price was 1.45, which was -0.05 lower than the previous day. The implied volatity was 38.97, the open interest changed by 21 which increased total open position to 185
On 26 Nov HINDPETRO was trading at 379.60. The strike last trading price was 1.5, which was -0.10 lower than the previous day. The implied volatity was 39.21, the open interest changed by 50 which increased total open position to 163
On 25 Nov HINDPETRO was trading at 376.85. The strike last trading price was 1.6, which was 0.40 higher than the previous day. The implied volatity was 39.63, the open interest changed by 30 which increased total open position to 114
On 22 Nov HINDPETRO was trading at 360.70. The strike last trading price was 1.2, which was 0.30 higher than the previous day. The implied volatity was 43.02, the open interest changed by 8 which increased total open position to 92
On 21 Nov HINDPETRO was trading at 360.10. The strike last trading price was 0.9, which was -0.55 lower than the previous day. The implied volatity was 39.86, the open interest changed by 2 which increased total open position to 81
On 20 Nov HINDPETRO was trading at 362.15. The strike last trading price was 1.45, which was 0.00 lower than the previous day. The implied volatity was 42.94, the open interest changed by 0 which decreased total open position to 79
On 19 Nov HINDPETRO was trading at 362.15. The strike last trading price was 1.45, which was -0.10 lower than the previous day. The implied volatity was 42.94, the open interest changed by 0 which decreased total open position to 79
On 18 Nov HINDPETRO was trading at 367.30. The strike last trading price was 1.55, which was -0.35 lower than the previous day. The implied volatity was 39.69, the open interest changed by 3 which increased total open position to 78
On 14 Nov HINDPETRO was trading at 372.40. The strike last trading price was 1.9, which was -0.15 lower than the previous day. The implied volatity was 36.90, the open interest changed by 9 which increased total open position to 76
On 13 Nov HINDPETRO was trading at 371.40. The strike last trading price was 2.05, which was -0.10 lower than the previous day. The implied volatity was 37.39, the open interest changed by 4 which increased total open position to 67
On 12 Nov HINDPETRO was trading at 375.55. The strike last trading price was 2.15, which was -0.50 lower than the previous day. The implied volatity was 36.57, the open interest changed by 24 which increased total open position to 63
On 11 Nov HINDPETRO was trading at 380.95. The strike last trading price was 2.65, which was -0.30 lower than the previous day. The implied volatity was 35.06, the open interest changed by 3 which increased total open position to 40
On 8 Nov HINDPETRO was trading at 383.05. The strike last trading price was 2.95, which was -1.85 lower than the previous day. The implied volatity was 34.50, the open interest changed by 16 which increased total open position to 37
On 7 Nov HINDPETRO was trading at 396.50. The strike last trading price was 4.8, which was -0.15 lower than the previous day. The implied volatity was 33.82, the open interest changed by 4 which increased total open position to 19
On 6 Nov HINDPETRO was trading at 391.60. The strike last trading price was 4.95, which was 2.05 higher than the previous day. The implied volatity was 35.44, the open interest changed by 0 which decreased total open position to 15
On 5 Nov HINDPETRO was trading at 374.85. The strike last trading price was 2.9, which was -1.05 lower than the previous day. The implied volatity was 36.56, the open interest changed by 2 which increased total open position to 14
On 4 Nov HINDPETRO was trading at 368.50. The strike last trading price was 3.95, which was -0.95 lower than the previous day. The implied volatity was 42.68, the open interest changed by 2 which increased total open position to 12
On 1 Nov HINDPETRO was trading at 381.00. The strike last trading price was 4.9, which was 0.30 higher than the previous day. The implied volatity was 38.34, the open interest changed by 0 which decreased total open position to 9
On 31 Oct HINDPETRO was trading at 380.90. The strike last trading price was 4.6, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct HINDPETRO was trading at 377.65. The strike last trading price was 5.15, which was 5.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct HINDPETRO was trading at 444.90. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept HINDPETRO was trading at 440.55. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| HINDPETRO 26DEC2024 450 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 399.50 | 44 | -5.90 | - | 12 | 1 | 84 |
| 19 Dec | 407.40 | 49.9 | 0.00 | 0.00 | 0 | -1 | 0 |
| 18 Dec | 398.05 | 49.9 | 7.20 | - | 5 | -1 | 83 |
| 17 Dec | 407.10 | 42.7 | 2.85 | 33.55 | 7 | 0 | 84 |
| 16 Dec | 407.10 | 39.85 | 4.90 | - | 19 | -1 | 83 |
| 13 Dec | 415.05 | 34.95 | -4.25 | 31.37 | 73 | -11 | 84 |
| 12 Dec | 411.70 | 39.2 | -0.90 | 42.61 | 4 | 0 | 95 |
| 11 Dec | 410.10 | 40.1 | -6.90 | 34.84 | 15 | 9 | 95 |
| 10 Dec | 404.90 | 47 | 0.00 | 0.00 | 0 | -1 | 0 |
| 9 Dec | 399.70 | 47 | -3.00 | - | 1 | 0 | 87 |
| 6 Dec | 399.20 | 50 | -7.95 | 30.66 | 2 | 0 | 86 |
| 5 Dec | 391.80 | 57.95 | -1.00 | 44.97 | 1 | 0 | 87 |
| 4 Dec | 387.65 | 58.95 | -4.05 | - | 1 | 0 | 87 |
| 3 Dec | 384.55 | 63 | -4.50 | 36.17 | 1 | 0 | 86 |
| 2 Dec | 380.95 | 67.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 383.10 | 67.5 | 0.00 | 0.00 | 0 | 43 | 0 |
| 28 Nov | 380.00 | 67.5 | 0.00 | 44.35 | 43 | 42 | 85 |
| 27 Nov | 380.15 | 67.5 | -0.50 | 38.40 | 42 | 38 | 39 |
| 26 Nov | 379.60 | 68 | 0.00 | 0.00 | 0 | 1 | 0 |
| 25 Nov | 376.85 | 68 | 16.20 | - | 1 | 0 | 0 |
| 22 Nov | 360.70 | 51.8 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 360.10 | 51.8 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 362.15 | 51.8 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 362.15 | 51.8 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 367.30 | 51.8 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 372.40 | 51.8 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 371.40 | 51.8 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 375.55 | 51.8 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 380.95 | 51.8 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 383.05 | 51.8 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 396.50 | 51.8 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 391.60 | 51.8 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 374.85 | 51.8 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 368.50 | 51.8 | 51.80 | - | 0 | 0 | 0 |
| 1 Nov | 381.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 380.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 377.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 444.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 440.55 | 0 | - | 0 | 0 | 0 | |
For Hindustan Petroleum Corp - strike price 450 expiring on 26DEC2024
Delta for 450 PE is -
Historical price for 450 PE is as follows
On 20 Dec HINDPETRO was trading at 399.50. The strike last trading price was 44, which was -5.90 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 84
On 19 Dec HINDPETRO was trading at 407.40. The strike last trading price was 49.9, 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 18 Dec HINDPETRO was trading at 398.05. The strike last trading price was 49.9, which was 7.20 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 83
On 17 Dec HINDPETRO was trading at 407.10. The strike last trading price was 42.7, which was 2.85 higher than the previous day. The implied volatity was 33.55, the open interest changed by 0 which decreased total open position to 84
On 16 Dec HINDPETRO was trading at 407.10. The strike last trading price was 39.85, which was 4.90 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 83
On 13 Dec HINDPETRO was trading at 415.05. The strike last trading price was 34.95, which was -4.25 lower than the previous day. The implied volatity was 31.37, the open interest changed by -11 which decreased total open position to 84
On 12 Dec HINDPETRO was trading at 411.70. The strike last trading price was 39.2, which was -0.90 lower than the previous day. The implied volatity was 42.61, the open interest changed by 0 which decreased total open position to 95
On 11 Dec HINDPETRO was trading at 410.10. The strike last trading price was 40.1, which was -6.90 lower than the previous day. The implied volatity was 34.84, the open interest changed by 9 which increased total open position to 95
On 10 Dec HINDPETRO was trading at 404.90. The strike last trading price was 47, 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 9 Dec HINDPETRO was trading at 399.70. The strike last trading price was 47, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 87
On 6 Dec HINDPETRO was trading at 399.20. The strike last trading price was 50, which was -7.95 lower than the previous day. The implied volatity was 30.66, the open interest changed by 0 which decreased total open position to 86
On 5 Dec HINDPETRO was trading at 391.80. The strike last trading price was 57.95, which was -1.00 lower than the previous day. The implied volatity was 44.97, the open interest changed by 0 which decreased total open position to 87
On 4 Dec HINDPETRO was trading at 387.65. The strike last trading price was 58.95, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 87
On 3 Dec HINDPETRO was trading at 384.55. The strike last trading price was 63, which was -4.50 lower than the previous day. The implied volatity was 36.17, the open interest changed by 0 which decreased total open position to 86
On 2 Dec HINDPETRO was trading at 380.95. The strike last trading price was 67.5, 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 29 Nov HINDPETRO was trading at 383.10. The strike last trading price was 67.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 43 which increased total open position to 0
On 28 Nov HINDPETRO was trading at 380.00. The strike last trading price was 67.5, which was 0.00 lower than the previous day. The implied volatity was 44.35, the open interest changed by 42 which increased total open position to 85
On 27 Nov HINDPETRO was trading at 380.15. The strike last trading price was 67.5, which was -0.50 lower than the previous day. The implied volatity was 38.40, the open interest changed by 38 which increased total open position to 39
On 26 Nov HINDPETRO was trading at 379.60. The strike last trading price was 68, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 25 Nov HINDPETRO was trading at 376.85. The strike last trading price was 68, which was 16.20 higher 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 51.8, 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 51.8, 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 51.8, 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 51.8, 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 51.8, 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 51.8, 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 51.8, 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 51.8, 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 51.8, 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 51.8, 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 51.8, 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 51.8, 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 5 Nov HINDPETRO was trading at 374.85. The strike last trading price was 51.8, 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 4 Nov HINDPETRO was trading at 368.50. The strike last trading price was 51.8, which was 51.80 higher than the previous day. The implied volatity was -, 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 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 31 Oct HINDPETRO was trading at 380.90. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct HINDPETRO was trading at 377.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct HINDPETRO was trading at 444.90. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept HINDPETRO was trading at 440.55. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
