HINDPETRO
Hindustan Petroleum Corp
Historical option data for HINDPETRO
21 Nov 2024 04:10 PM IST
| HINDPETRO 28NOV2024 335 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.94
Vega: 0.06
Theta: -0.25
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 360.10 | 27.4 | 0.45 | 36.97 | 16.5 | 0 | 22.5 | |||
| 20 Nov | 362.15 | 26.95 | 0.00 | 31.04 | 9 | 0 | 21 | |||
| 19 Nov | 362.15 | 26.95 | -9.25 | 31.04 | 9 | -1.5 | 21 | |||
| 18 Nov | 367.30 | 36.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 372.40 | 36.2 | 0.00 | 0.00 | 0 | 3 | 0 | |||
| 13 Nov | 371.40 | 36.2 | 1.90 | - | 3 | 0 | 19.5 | |||
| 12 Nov | 375.55 | 34.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 380.95 | 34.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 383.05 | 34.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Nov | 396.50 | 34.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 391.60 | 34.3 | 0.00 | 0.00 | 0 | 1.5 | 0 | |||
| 5 Nov | 374.85 | 34.3 | -4.60 | - | 6 | 0 | 18 | |||
| 4 Nov | 368.50 | 38.9 | -56.20 | 40.61 | 22.5 | 15 | 15 | |||
|
|
||||||||||
| 1 Nov | 381.00 | 95.1 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 380.90 | 95.1 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 377.65 | 95.1 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 388.50 | 95.1 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 383.30 | 95.1 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 372.40 | 95.1 | 95.10 | - | 0 | 0 | 0 | |||
| 24 Oct | 404.75 | 0 | - | 0 | 0 | 0 | ||||
For Hindustan Petroleum Corp - strike price 335 expiring on 28NOV2024
Delta for 335 CE is 0.94
Historical price for 335 CE is as follows
On 21 Nov HINDPETRO was trading at 360.10. The strike last trading price was 27.4, which was 0.45 higher than the previous day. The implied volatity was 36.97, the open interest changed by 0 which decreased total open position to 15
On 20 Nov HINDPETRO was trading at 362.15. The strike last trading price was 26.95, which was 0.00 lower than the previous day. The implied volatity was 31.04, the open interest changed by 0 which decreased total open position to 14
On 19 Nov HINDPETRO was trading at 362.15. The strike last trading price was 26.95, which was -9.25 lower than the previous day. The implied volatity was 31.04, the open interest changed by -1 which decreased total open position to 14
On 18 Nov HINDPETRO was trading at 367.30. The strike last trading price was 36.2, 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 36.2, 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 13 Nov HINDPETRO was trading at 371.40. The strike last trading price was 36.2, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 12 Nov HINDPETRO was trading at 375.55. The strike last trading price was 34.3, 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 11 Nov HINDPETRO was trading at 380.95. The strike last trading price was 34.3, 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 8 Nov HINDPETRO was trading at 383.05. The strike last trading price was 34.3, 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 7 Nov HINDPETRO was trading at 396.50. The strike last trading price was 34.3, 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 6 Nov HINDPETRO was trading at 391.60. The strike last trading price was 34.3, 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 5 Nov HINDPETRO was trading at 374.85. The strike last trading price was 34.3, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 4 Nov HINDPETRO was trading at 368.50. The strike last trading price was 38.9, which was -56.20 lower than the previous day. The implied volatity was 40.61, the open interest changed by 10 which increased total open position to 10
On 1 Nov HINDPETRO was trading at 381.00. The strike last trading price was 95.1, 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 95.1, 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 95.1, 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 29 Oct HINDPETRO was trading at 388.50. The strike last trading price was 95.1, 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 28 Oct HINDPETRO was trading at 383.30. The strike last trading price was 95.1, 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 25 Oct HINDPETRO was trading at 372.40. The strike last trading price was 95.1, which was 95.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct HINDPETRO was trading at 404.75. 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 28NOV2024 335 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.11
Vega: 0.10
Theta: -0.32
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 360.10 | 1.35 | -0.30 | 47.54 | 996 | 112.5 | 273 |
| 20 Nov | 362.15 | 1.65 | 0.00 | 44.19 | 252 | 13.5 | 151.5 |
| 19 Nov | 362.15 | 1.65 | 0.65 | 44.19 | 252 | 4.5 | 151.5 |
| 18 Nov | 367.30 | 1 | -0.05 | 42.94 | 34.5 | 1.5 | 147 |
| 14 Nov | 372.40 | 1.05 | -0.10 | 41.31 | 138 | -18 | 150 |
| 13 Nov | 371.40 | 1.15 | 0.20 | 40.48 | 115.5 | 33 | 175.5 |
| 12 Nov | 375.55 | 0.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 380.95 | 0.95 | -0.35 | 41.93 | 4.5 | 0 | 142.5 |
| 8 Nov | 383.05 | 1.3 | 0.40 | 42.33 | 39 | -21 | 141 |
| 7 Nov | 396.50 | 0.9 | -0.20 | 44.45 | 48 | 0 | 162 |
| 6 Nov | 391.60 | 1.1 | -1.60 | 43.65 | 148.5 | -52.5 | 162 |
| 5 Nov | 374.85 | 2.7 | -1.30 | 43.53 | 436.5 | 10.5 | 217.5 |
| 4 Nov | 368.50 | 4 | 0.75 | 44.28 | 378 | 67.5 | 208.5 |
| 1 Nov | 381.00 | 3.25 | 0.30 | 46.69 | 1.5 | 0 | 141 |
| 31 Oct | 380.90 | 2.95 | -0.35 | - | 43.5 | 6 | 142.5 |
| 30 Oct | 377.65 | 3.3 | 1.25 | - | 168 | 39 | 100.5 |
| 29 Oct | 388.50 | 2.05 | -0.80 | - | 69 | 3 | 63 |
| 28 Oct | 383.30 | 2.85 | -1.80 | - | 61.5 | 1.5 | 15 |
| 25 Oct | 372.40 | 4.65 | 4.65 | - | 39 | 13.5 | 13.5 |
| 24 Oct | 404.75 | 0 | - | 0 | 0 | 0 | |
For Hindustan Petroleum Corp - strike price 335 expiring on 28NOV2024
Delta for 335 PE is -0.11
Historical price for 335 PE is as follows
On 21 Nov HINDPETRO was trading at 360.10. The strike last trading price was 1.35, which was -0.30 lower than the previous day. The implied volatity was 47.54, the open interest changed by 75 which increased total open position to 182
On 20 Nov HINDPETRO was trading at 362.15. The strike last trading price was 1.65, which was 0.00 lower than the previous day. The implied volatity was 44.19, the open interest changed by 9 which increased total open position to 101
On 19 Nov HINDPETRO was trading at 362.15. The strike last trading price was 1.65, which was 0.65 higher than the previous day. The implied volatity was 44.19, the open interest changed by 3 which increased total open position to 101
On 18 Nov HINDPETRO was trading at 367.30. The strike last trading price was 1, which was -0.05 lower than the previous day. The implied volatity was 42.94, the open interest changed by 1 which increased total open position to 98
On 14 Nov HINDPETRO was trading at 372.40. The strike last trading price was 1.05, which was -0.10 lower than the previous day. The implied volatity was 41.31, the open interest changed by -12 which decreased total open position to 100
On 13 Nov HINDPETRO was trading at 371.40. The strike last trading price was 1.15, which was 0.20 higher than the previous day. The implied volatity was 40.48, the open interest changed by 22 which increased total open position to 117
On 12 Nov HINDPETRO was trading at 375.55. 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 0 which decreased total open position to 0
On 11 Nov HINDPETRO was trading at 380.95. The strike last trading price was 0.95, which was -0.35 lower than the previous day. The implied volatity was 41.93, the open interest changed by 0 which decreased total open position to 95
On 8 Nov HINDPETRO was trading at 383.05. The strike last trading price was 1.3, which was 0.40 higher than the previous day. The implied volatity was 42.33, the open interest changed by -14 which decreased total open position to 94
On 7 Nov HINDPETRO was trading at 396.50. The strike last trading price was 0.9, which was -0.20 lower than the previous day. The implied volatity was 44.45, the open interest changed by 0 which decreased total open position to 108
On 6 Nov HINDPETRO was trading at 391.60. The strike last trading price was 1.1, which was -1.60 lower than the previous day. The implied volatity was 43.65, the open interest changed by -35 which decreased total open position to 108
On 5 Nov HINDPETRO was trading at 374.85. The strike last trading price was 2.7, which was -1.30 lower than the previous day. The implied volatity was 43.53, the open interest changed by 7 which increased total open position to 145
On 4 Nov HINDPETRO was trading at 368.50. The strike last trading price was 4, which was 0.75 higher than the previous day. The implied volatity was 44.28, the open interest changed by 45 which increased total open position to 139
On 1 Nov HINDPETRO was trading at 381.00. The strike last trading price was 3.25, which was 0.30 higher than the previous day. The implied volatity was 46.69, the open interest changed by 0 which decreased total open position to 94
On 31 Oct HINDPETRO was trading at 380.90. The strike last trading price was 2.95, which was -0.35 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 3.3, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct HINDPETRO was trading at 388.50. The strike last trading price was 2.05, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct HINDPETRO was trading at 383.30. The strike last trading price was 2.85, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct HINDPETRO was trading at 372.40. The strike last trading price was 4.65, which was 4.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct HINDPETRO was trading at 404.75. 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
