HINDPETRO
Hindustan Petroleum Corp
Historical option data for HINDPETRO
21 Nov 2024 04:10 PM IST
| HINDPETRO 28NOV2024 340 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 360.10 | 20.8 | -8.80 | - | 28.5 | -9 | 10.5 | |||
| 20 Nov | 362.15 | 29.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 362.15 | 29.6 | 0.00 | 0.00 | 0 | 1.5 | 0 | |||
| 18 Nov | 367.30 | 29.6 | -6.20 | 34.86 | 3 | 0 | 18 | |||
| 14 Nov | 372.40 | 35.8 | -7.80 | 34.70 | 7.5 | 1.5 | 19.5 | |||
| 13 Nov | 371.40 | 43.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 375.55 | 43.6 | 0.00 | 0.00 | 0 | -1.5 | 0 | |||
| 11 Nov | 380.95 | 43.6 | 2.95 | 27.64 | 6 | 0 | 19.5 | |||
| 8 Nov | 383.05 | 40.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Nov | 396.50 | 40.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 391.60 | 40.65 | 0.00 | 0.00 | 0 | 9 | 0 | |||
| 5 Nov | 374.85 | 40.65 | 5.35 | 43.47 | 52.5 | 7.5 | 18 | |||
| 4 Nov | 368.50 | 35.3 | -55.75 | 42.14 | 19.5 | 9 | 9 | |||
| 1 Nov | 381.00 | 91.05 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 380.90 | 91.05 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 377.65 | 91.05 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 388.50 | 91.05 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 383.30 | 91.05 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 372.40 | 91.05 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 404.75 | 91.05 | 91.05 | - | 0 | 0 | 0 | |||
| 11 Sept | 409.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Sept | 421.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 9 Sept | 421.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Sept | 434.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 425.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 427.85 | 0 | - | 0 | 0 | 0 | ||||
For Hindustan Petroleum Corp - strike price 340 expiring on 28NOV2024
Delta for 340 CE is -
Historical price for 340 CE is as follows
On 21 Nov HINDPETRO was trading at 360.10. The strike last trading price was 20.8, which was -8.80 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 7
On 20 Nov HINDPETRO was trading at 362.15. The strike last trading price was 29.6, 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 19 Nov HINDPETRO was trading at 362.15. The strike last trading price was 29.6, 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 18 Nov HINDPETRO was trading at 367.30. The strike last trading price was 29.6, which was -6.20 lower than the previous day. The implied volatity was 34.86, the open interest changed by 0 which decreased total open position to 12
On 14 Nov HINDPETRO was trading at 372.40. The strike last trading price was 35.8, which was -7.80 lower than the previous day. The implied volatity was 34.70, the open interest changed by 1 which increased total open position to 13
On 13 Nov HINDPETRO was trading at 371.40. The strike last trading price was 43.6, 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 12 Nov HINDPETRO was trading at 375.55. The strike last trading price was 43.6, 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 11 Nov HINDPETRO was trading at 380.95. The strike last trading price was 43.6, which was 2.95 higher than the previous day. The implied volatity was 27.64, the open interest changed by 0 which decreased total open position to 13
On 8 Nov HINDPETRO was trading at 383.05. The strike last trading price was 40.65, 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 40.65, 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 40.65, 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 5 Nov HINDPETRO was trading at 374.85. The strike last trading price was 40.65, which was 5.35 higher than the previous day. The implied volatity was 43.47, the open interest changed by 5 which increased total open position to 12
On 4 Nov HINDPETRO was trading at 368.50. The strike last trading price was 35.3, which was -55.75 lower than the previous day. The implied volatity was 42.14, the open interest changed by 6 which increased total open position to 6
On 1 Nov HINDPETRO was trading at 381.00. The strike last trading price was 91.05, 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 91.05, 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 91.05, 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 91.05, 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 91.05, 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 91.05, 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 24 Oct HINDPETRO was trading at 404.75. The strike last trading price was 91.05, which was 91.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Sept HINDPETRO was trading at 409.45. 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 10 Sept HINDPETRO was trading at 421.35. 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 9 Sept HINDPETRO was trading at 421.40. 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 6 Sept HINDPETRO was trading at 434.40. 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 3 Sept HINDPETRO was trading at 425.90. 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 2 Sept HINDPETRO was trading at 427.85. 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 340 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.15
Vega: 0.12
Theta: -0.36
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 360.10 | 1.8 | -0.55 | 44.96 | 1,186.5 | 136.5 | 657 |
| 20 Nov | 362.15 | 2.35 | 0.00 | 43.21 | 585 | 54 | 519 |
| 19 Nov | 362.15 | 2.35 | 0.95 | 43.21 | 585 | 52.5 | 519 |
| 18 Nov | 367.30 | 1.4 | -0.10 | 41.60 | 508.5 | -4.5 | 472.5 |
| 14 Nov | 372.40 | 1.5 | -0.10 | 40.83 | 970.5 | 16.5 | 478.5 |
| 13 Nov | 371.40 | 1.6 | 0.10 | 39.80 | 886.5 | 45 | 474 |
| 12 Nov | 375.55 | 1.5 | 0.25 | 39.22 | 235.5 | 51 | 429 |
| 11 Nov | 380.95 | 1.25 | -0.40 | 40.92 | 184.5 | 19.5 | 376.5 |
| 8 Nov | 383.05 | 1.65 | 0.65 | 41.31 | 484.5 | 3 | 357 |
| 7 Nov | 396.50 | 1 | -0.40 | 42.27 | 306 | 100.5 | 352.5 |
| 6 Nov | 391.60 | 1.4 | -1.90 | 42.98 | 825 | -105 | 258 |
| 5 Nov | 374.85 | 3.3 | -1.50 | 42.50 | 750 | 36 | 366 |
| 4 Nov | 368.50 | 4.8 | 1.05 | 42.55 | 778.5 | 153 | 342 |
| 1 Nov | 381.00 | 3.75 | 0.85 | 45.25 | 63 | -3 | 187.5 |
| 31 Oct | 380.90 | 2.9 | -1.20 | - | 388.5 | 3 | 187.5 |
| 30 Oct | 377.65 | 4.1 | 1.15 | - | 339 | 81 | 201 |
| 29 Oct | 388.50 | 2.95 | -0.65 | - | 127.5 | 61.5 | 120 |
| 28 Oct | 383.30 | 3.6 | -5.50 | - | 147 | 58.5 | 58.5 |
| 25 Oct | 372.40 | 9.1 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 404.75 | 9.1 | 9.10 | - | 0 | 0 | 0 |
| 11 Sept | 409.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Sept | 421.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 421.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 434.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 425.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 427.85 | 0 | - | 0 | 0 | 0 | |
For Hindustan Petroleum Corp - strike price 340 expiring on 28NOV2024
Delta for 340 PE is -0.15
Historical price for 340 PE is as follows
On 21 Nov HINDPETRO was trading at 360.10. The strike last trading price was 1.8, which was -0.55 lower than the previous day. The implied volatity was 44.96, the open interest changed by 91 which increased total open position to 438
On 20 Nov HINDPETRO was trading at 362.15. The strike last trading price was 2.35, which was 0.00 lower than the previous day. The implied volatity was 43.21, the open interest changed by 36 which increased total open position to 346
On 19 Nov HINDPETRO was trading at 362.15. The strike last trading price was 2.35, which was 0.95 higher than the previous day. The implied volatity was 43.21, the open interest changed by 35 which increased total open position to 346
On 18 Nov HINDPETRO was trading at 367.30. The strike last trading price was 1.4, which was -0.10 lower than the previous day. The implied volatity was 41.60, the open interest changed by -3 which decreased total open position to 315
On 14 Nov HINDPETRO was trading at 372.40. The strike last trading price was 1.5, which was -0.10 lower than the previous day. The implied volatity was 40.83, the open interest changed by 11 which increased total open position to 319
On 13 Nov HINDPETRO was trading at 371.40. The strike last trading price was 1.6, which was 0.10 higher than the previous day. The implied volatity was 39.80, the open interest changed by 30 which increased total open position to 316
On 12 Nov HINDPETRO was trading at 375.55. The strike last trading price was 1.5, which was 0.25 higher than the previous day. The implied volatity was 39.22, the open interest changed by 34 which increased total open position to 286
On 11 Nov HINDPETRO was trading at 380.95. The strike last trading price was 1.25, which was -0.40 lower than the previous day. The implied volatity was 40.92, the open interest changed by 13 which increased total open position to 251
On 8 Nov HINDPETRO was trading at 383.05. The strike last trading price was 1.65, which was 0.65 higher than the previous day. The implied volatity was 41.31, the open interest changed by 2 which increased total open position to 238
On 7 Nov HINDPETRO was trading at 396.50. The strike last trading price was 1, which was -0.40 lower than the previous day. The implied volatity was 42.27, the open interest changed by 67 which increased total open position to 235
On 6 Nov HINDPETRO was trading at 391.60. The strike last trading price was 1.4, which was -1.90 lower than the previous day. The implied volatity was 42.98, the open interest changed by -70 which decreased total open position to 172
On 5 Nov HINDPETRO was trading at 374.85. The strike last trading price was 3.3, which was -1.50 lower than the previous day. The implied volatity was 42.50, the open interest changed by 24 which increased total open position to 244
On 4 Nov HINDPETRO was trading at 368.50. The strike last trading price was 4.8, which was 1.05 higher than the previous day. The implied volatity was 42.55, the open interest changed by 102 which increased total open position to 228
On 1 Nov HINDPETRO was trading at 381.00. The strike last trading price was 3.75, which was 0.85 higher than the previous day. The implied volatity was 45.25, the open interest changed by -2 which decreased total open position to 125
On 31 Oct HINDPETRO was trading at 380.90. The strike last trading price was 2.9, which was -1.20 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 4.1, which was 1.15 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 2.95, which was -0.65 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 3.6, which was -5.50 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 9.1, 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 24 Oct HINDPETRO was trading at 404.75. The strike last trading price was 9.1, which was 9.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Sept HINDPETRO was trading at 409.45. 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 10 Sept HINDPETRO was trading at 421.35. 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 9 Sept HINDPETRO was trading at 421.40. 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 6 Sept HINDPETRO was trading at 434.40. 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 3 Sept HINDPETRO was trading at 425.90. 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 2 Sept HINDPETRO was trading at 427.85. 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
