HINDPETRO
Hindustan Petroleum Corp
Historical option data for HINDPETRO
20 Dec 2024 04:10 PM IST
| HINDPETRO 26DEC2024 460 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.03
Theta: -0.11
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 399.50 | 0.2 | -0.10 | 52.03 | 18 | -4 | 283 | |||
| 19 Dec | 407.40 | 0.3 | 0.15 | 45.92 | 42 | 8 | 287 | |||
| 18 Dec | 398.05 | 0.15 | -0.20 | 44.28 | 68 | -18 | 280 | |||
| 17 Dec | 407.10 | 0.35 | 0.00 | 41.63 | 84 | -30 | 303 | |||
|
|
||||||||||
| 16 Dec | 407.10 | 0.35 | -0.20 | 38.82 | 339 | 72 | 332 | |||
| 13 Dec | 415.05 | 0.55 | -0.05 | 32.30 | 590 | 39 | 260 | |||
| 12 Dec | 411.70 | 0.6 | 0.05 | 33.17 | 243 | 1 | 227 | |||
| 11 Dec | 410.10 | 0.55 | 0.00 | 32.89 | 173 | -5 | 226 | |||
| 10 Dec | 404.90 | 0.55 | -0.05 | 34.68 | 269 | -32 | 238 | |||
| 9 Dec | 399.70 | 0.6 | -0.15 | 36.80 | 346 | 8 | 271 | |||
| 6 Dec | 399.20 | 0.75 | 0.20 | 36.03 | 804 | -72 | 270 | |||
| 5 Dec | 391.80 | 0.55 | 0.05 | 36.20 | 149 | -14 | 346 | |||
| 4 Dec | 387.65 | 0.5 | 0.05 | 36.79 | 216 | -8 | 362 | |||
| 3 Dec | 384.55 | 0.45 | -0.10 | 36.77 | 188 | -59 | 371 | |||
| 2 Dec | 380.95 | 0.55 | -0.25 | 38.28 | 283 | 214 | 430 | |||
| 29 Nov | 383.10 | 0.8 | -0.15 | 37.32 | 287 | 83 | 229 | |||
| 28 Nov | 380.00 | 0.95 | -0.10 | 39.41 | 197 | 137 | 145 | |||
| 27 Nov | 380.15 | 1.05 | -27.25 | 39.95 | 14 | 7 | 7 | |||
| 22 Nov | 360.70 | 28.3 | 0.00 | 20.46 | 0 | 0 | 0 | |||
| 14 Nov | 372.40 | 28.3 | 0.00 | 15.42 | 0 | 0 | 0 | |||
| 1 Nov | 381.00 | 28.3 | 28.30 | 11.74 | 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 460 expiring on 26DEC2024
Delta for 460 CE is 0.02
Historical price for 460 CE is as follows
On 20 Dec HINDPETRO was trading at 399.50. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was 52.03, the open interest changed by -4 which decreased total open position to 283
On 19 Dec HINDPETRO was trading at 407.40. The strike last trading price was 0.3, which was 0.15 higher than the previous day. The implied volatity was 45.92, the open interest changed by 8 which increased total open position to 287
On 18 Dec HINDPETRO was trading at 398.05. The strike last trading price was 0.15, which was -0.20 lower than the previous day. The implied volatity was 44.28, the open interest changed by -18 which decreased total open position to 280
On 17 Dec HINDPETRO was trading at 407.10. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was 41.63, the open interest changed by -30 which decreased total open position to 303
On 16 Dec HINDPETRO was trading at 407.10. The strike last trading price was 0.35, which was -0.20 lower than the previous day. The implied volatity was 38.82, the open interest changed by 72 which increased total open position to 332
On 13 Dec HINDPETRO was trading at 415.05. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was 32.30, the open interest changed by 39 which increased total open position to 260
On 12 Dec HINDPETRO was trading at 411.70. The strike last trading price was 0.6, which was 0.05 higher than the previous day. The implied volatity was 33.17, the open interest changed by 1 which increased total open position to 227
On 11 Dec HINDPETRO was trading at 410.10. The strike last trading price was 0.55, which was 0.00 lower than the previous day. The implied volatity was 32.89, the open interest changed by -5 which decreased total open position to 226
On 10 Dec HINDPETRO was trading at 404.90. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was 34.68, the open interest changed by -32 which decreased total open position to 238
On 9 Dec HINDPETRO was trading at 399.70. The strike last trading price was 0.6, which was -0.15 lower than the previous day. The implied volatity was 36.80, the open interest changed by 8 which increased total open position to 271
On 6 Dec HINDPETRO was trading at 399.20. The strike last trading price was 0.75, which was 0.20 higher than the previous day. The implied volatity was 36.03, the open interest changed by -72 which decreased total open position to 270
On 5 Dec HINDPETRO was trading at 391.80. The strike last trading price was 0.55, which was 0.05 higher than the previous day. The implied volatity was 36.20, the open interest changed by -14 which decreased total open position to 346
On 4 Dec HINDPETRO was trading at 387.65. The strike last trading price was 0.5, which was 0.05 higher than the previous day. The implied volatity was 36.79, the open interest changed by -8 which decreased total open position to 362
On 3 Dec HINDPETRO was trading at 384.55. The strike last trading price was 0.45, which was -0.10 lower than the previous day. The implied volatity was 36.77, the open interest changed by -59 which decreased total open position to 371
On 2 Dec HINDPETRO was trading at 380.95. The strike last trading price was 0.55, which was -0.25 lower than the previous day. The implied volatity was 38.28, the open interest changed by 214 which increased total open position to 430
On 29 Nov HINDPETRO was trading at 383.10. The strike last trading price was 0.8, which was -0.15 lower than the previous day. The implied volatity was 37.32, the open interest changed by 83 which increased total open position to 229
On 28 Nov HINDPETRO was trading at 380.00. The strike last trading price was 0.95, which was -0.10 lower than the previous day. The implied volatity was 39.41, the open interest changed by 137 which increased total open position to 145
On 27 Nov HINDPETRO was trading at 380.15. The strike last trading price was 1.05, which was -27.25 lower than the previous day. The implied volatity was 39.95, the open interest changed by 7 which increased total open position to 7
On 22 Nov HINDPETRO was trading at 360.70. The strike last trading price was 28.3, which was 0.00 lower than the previous day. The implied volatity was 20.46, 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 28.3, which was 0.00 lower than the previous day. The implied volatity was 15.42, 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 28.3, which was 28.30 higher than the previous day. The implied volatity was 11.74, the open interest changed by 0 which decreased total open position to 0
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 460 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 399.50 | 62.25 | 0.00 | 0.00 | 0 | -1 | 0 |
| 19 Dec | 407.40 | 62.25 | 10.95 | - | 1 | 0 | 10 |
| 18 Dec | 398.05 | 51.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 407.10 | 51.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 407.10 | 51.3 | 3.80 | - | 3 | 0 | 10 |
| 13 Dec | 415.05 | 47.5 | -0.50 | 53.44 | 6 | 1 | 10 |
| 12 Dec | 411.70 | 48 | -29.00 | 39.54 | 4 | 0 | 7 |
| 11 Dec | 410.10 | 77 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 404.90 | 77 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 399.70 | 77 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 399.20 | 77 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 391.80 | 77 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 387.65 | 77 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 384.55 | 77 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 380.95 | 77 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 383.10 | 77 | 0.00 | 0.00 | 0 | 0 | 0 |
| 28 Nov | 380.00 | 77 | 0.00 | 0.00 | 0 | 6 | 0 |
| 27 Nov | 380.15 | 77 | -7.75 | 40.27 | 6 | 0 | 1 |
| 22 Nov | 360.70 | 84.75 | 26.65 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 372.40 | 58.1 | 58.10 | - | 0 | 0 | 0 |
| 1 Nov | 381.00 | 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 460 expiring on 26DEC2024
Delta for 460 PE is 0.00
Historical price for 460 PE is as follows
On 20 Dec HINDPETRO was trading at 399.50. The strike last trading price was 62.25, 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 19 Dec HINDPETRO was trading at 407.40. The strike last trading price was 62.25, which was 10.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 18 Dec HINDPETRO was trading at 398.05. The strike last trading price was 51.3, 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 51.3, 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 51.3, which was 3.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 13 Dec HINDPETRO was trading at 415.05. The strike last trading price was 47.5, which was -0.50 lower than the previous day. The implied volatity was 53.44, the open interest changed by 1 which increased total open position to 10
On 12 Dec HINDPETRO was trading at 411.70. The strike last trading price was 48, which was -29.00 lower than the previous day. The implied volatity was 39.54, the open interest changed by 0 which decreased total open position to 7
On 11 Dec HINDPETRO was trading at 410.10. The strike last trading price was 77, 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 10 Dec HINDPETRO was trading at 404.90. The strike last trading price was 77, 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 77, 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 77, 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 77, 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 77, 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 77, 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 77, 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 77, 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 77, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 27 Nov HINDPETRO was trading at 380.15. The strike last trading price was 77, which was -7.75 lower than the previous day. The implied volatity was 40.27, the open interest changed by 0 which decreased total open position to 1
On 22 Nov HINDPETRO was trading at 360.70. The strike last trading price was 84.75, which was 26.65 higher 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 58.1, which was 58.10 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 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
