HINDPETRO
Hindustan Petroleum Corp
Historical option data for HINDPETRO
21 Nov 2024 04:10 PM IST
| HINDPETRO 28NOV2024 350 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.75
Vega: 0.16
Theta: -0.49
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 360.10 | 14.7 | -0.05 | 36.84 | 705 | 28.5 | 175.5 | |||
| 20 Nov | 362.15 | 14.75 | 0.00 | 34.25 | 129 | -16.5 | 147 | |||
| 19 Nov | 362.15 | 14.75 | -6.20 | 34.25 | 129 | -16.5 | 147 | |||
| 18 Nov | 367.30 | 20.95 | -5.60 | 34.99 | 34.5 | 1.5 | 160.5 | |||
| 14 Nov | 372.40 | 26.55 | 2.75 | 31.86 | 21 | -1.5 | 159 | |||
| 13 Nov | 371.40 | 23.8 | -12.60 | - | 9 | 4.5 | 159 | |||
| 12 Nov | 375.55 | 36.4 | 2.05 | 68.06 | 3 | 0 | 154.5 | |||
| 11 Nov | 380.95 | 34.35 | -1.15 | 30.35 | 10.5 | -3 | 156 | |||
| 8 Nov | 383.05 | 35.5 | -14.00 | 28.78 | 16.5 | 4.5 | 157.5 | |||
| 7 Nov | 396.50 | 49.5 | 3.50 | 45.70 | 9 | 0 | 151.5 | |||
| 6 Nov | 391.60 | 46 | 14.25 | 40.36 | 258 | 9 | 153 | |||
| 5 Nov | 374.85 | 31.75 | 6.10 | 39.25 | 141 | 90 | 144 | |||
| 4 Nov | 368.50 | 25.65 | -12.85 | 34.34 | 48 | 28.5 | 52.5 | |||
| 1 Nov | 381.00 | 38.5 | 0.00 | 0.00 | 0 | 16.5 | 0 | |||
|
|
||||||||||
| 31 Oct | 380.90 | 38.5 | 3.40 | - | 48 | 16.5 | 24 | |||
| 30 Oct | 377.65 | 35.1 | -8.40 | - | 6 | 3 | 6 | |||
| 29 Oct | 388.50 | 43.5 | 1.00 | - | 40.5 | 0 | 7.5 | |||
| 28 Oct | 383.30 | 42.5 | 8.50 | - | 22.5 | 4.5 | 9 | |||
| 25 Oct | 372.40 | 34 | -48.60 | - | 6 | 4.5 | 4.5 | |||
| 24 Oct | 404.75 | 82.6 | - | 0 | 0 | 0 | ||||
For Hindustan Petroleum Corp - strike price 350 expiring on 28NOV2024
Delta for 350 CE is 0.75
Historical price for 350 CE is as follows
On 21 Nov HINDPETRO was trading at 360.10. The strike last trading price was 14.7, which was -0.05 lower than the previous day. The implied volatity was 36.84, the open interest changed by 19 which increased total open position to 117
On 20 Nov HINDPETRO was trading at 362.15. The strike last trading price was 14.75, which was 0.00 lower than the previous day. The implied volatity was 34.25, the open interest changed by -11 which decreased total open position to 98
On 19 Nov HINDPETRO was trading at 362.15. The strike last trading price was 14.75, which was -6.20 lower than the previous day. The implied volatity was 34.25, the open interest changed by -11 which decreased total open position to 98
On 18 Nov HINDPETRO was trading at 367.30. The strike last trading price was 20.95, which was -5.60 lower than the previous day. The implied volatity was 34.99, the open interest changed by 1 which increased total open position to 107
On 14 Nov HINDPETRO was trading at 372.40. The strike last trading price was 26.55, which was 2.75 higher than the previous day. The implied volatity was 31.86, the open interest changed by -1 which decreased total open position to 106
On 13 Nov HINDPETRO was trading at 371.40. The strike last trading price was 23.8, which was -12.60 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 106
On 12 Nov HINDPETRO was trading at 375.55. The strike last trading price was 36.4, which was 2.05 higher than the previous day. The implied volatity was 68.06, the open interest changed by 0 which decreased total open position to 103
On 11 Nov HINDPETRO was trading at 380.95. The strike last trading price was 34.35, which was -1.15 lower than the previous day. The implied volatity was 30.35, the open interest changed by -2 which decreased total open position to 104
On 8 Nov HINDPETRO was trading at 383.05. The strike last trading price was 35.5, which was -14.00 lower than the previous day. The implied volatity was 28.78, the open interest changed by 3 which increased total open position to 105
On 7 Nov HINDPETRO was trading at 396.50. The strike last trading price was 49.5, which was 3.50 higher than the previous day. The implied volatity was 45.70, the open interest changed by 0 which decreased total open position to 101
On 6 Nov HINDPETRO was trading at 391.60. The strike last trading price was 46, which was 14.25 higher than the previous day. The implied volatity was 40.36, the open interest changed by 6 which increased total open position to 102
On 5 Nov HINDPETRO was trading at 374.85. The strike last trading price was 31.75, which was 6.10 higher than the previous day. The implied volatity was 39.25, the open interest changed by 60 which increased total open position to 96
On 4 Nov HINDPETRO was trading at 368.50. The strike last trading price was 25.65, which was -12.85 lower than the previous day. The implied volatity was 34.34, the open interest changed by 19 which increased total open position to 35
On 1 Nov HINDPETRO was trading at 381.00. The strike last trading price was 38.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 11 which increased total open position to 0
On 31 Oct HINDPETRO was trading at 380.90. The strike last trading price was 38.5, which was 3.40 higher 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 35.1, which was -8.40 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 43.5, which was 1.00 higher 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 42.5, which was 8.50 higher 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 34, which was -48.60 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 82.6, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| HINDPETRO 28NOV2024 350 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.27
Vega: 0.17
Theta: -0.46
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 360.10 | 3.55 | -1.05 | 41.60 | 2,151 | -18 | 852 |
| 20 Nov | 362.15 | 4.6 | 0.00 | 41.64 | 1,440 | 4.5 | 880.5 |
| 19 Nov | 362.15 | 4.6 | 1.80 | 41.64 | 1,440 | 15 | 880.5 |
| 18 Nov | 367.30 | 2.8 | 0.20 | 39.61 | 829.5 | 43.5 | 865.5 |
| 14 Nov | 372.40 | 2.6 | -0.25 | 38.31 | 1,306.5 | 70.5 | 829.5 |
| 13 Nov | 371.40 | 2.85 | 0.20 | 37.87 | 954 | 46.5 | 775.5 |
| 12 Nov | 375.55 | 2.65 | 0.45 | 37.30 | 1,360.5 | 1.5 | 733.5 |
| 11 Nov | 380.95 | 2.2 | -0.45 | 39.31 | 1,149 | 135 | 733.5 |
| 8 Nov | 383.05 | 2.65 | 1.05 | 39.36 | 742.5 | 72 | 604.5 |
| 7 Nov | 396.50 | 1.6 | -0.55 | 40.35 | 600 | 18 | 538.5 |
| 6 Nov | 391.60 | 2.15 | -2.95 | 40.94 | 1,344 | 42 | 516 |
| 5 Nov | 374.85 | 5.1 | -2.10 | 41.26 | 1,102.5 | 34.5 | 483 |
| 4 Nov | 368.50 | 7.2 | 1.50 | 42.16 | 1,092 | 174 | 450 |
| 1 Nov | 381.00 | 5.7 | 1.10 | 44.79 | 67.5 | 18 | 273 |
| 31 Oct | 380.90 | 4.6 | -1.55 | - | 252 | 33 | 256.5 |
| 30 Oct | 377.65 | 6.15 | 2.30 | - | 381 | 106.5 | 222 |
| 29 Oct | 388.50 | 3.85 | -0.60 | - | 199.5 | 18 | 115.5 |
| 28 Oct | 383.30 | 4.45 | -3.70 | - | 219 | 19.5 | 96 |
| 25 Oct | 372.40 | 8.15 | 5.15 | - | 202.5 | 75 | 76.5 |
| 24 Oct | 404.75 | 3 | - | 0 | 0 | 0 | |
For Hindustan Petroleum Corp - strike price 350 expiring on 28NOV2024
Delta for 350 PE is -0.27
Historical price for 350 PE is as follows
On 21 Nov HINDPETRO was trading at 360.10. The strike last trading price was 3.55, which was -1.05 lower than the previous day. The implied volatity was 41.60, the open interest changed by -12 which decreased total open position to 568
On 20 Nov HINDPETRO was trading at 362.15. The strike last trading price was 4.6, which was 0.00 lower than the previous day. The implied volatity was 41.64, the open interest changed by 3 which increased total open position to 587
On 19 Nov HINDPETRO was trading at 362.15. The strike last trading price was 4.6, which was 1.80 higher than the previous day. The implied volatity was 41.64, the open interest changed by 10 which increased total open position to 587
On 18 Nov HINDPETRO was trading at 367.30. The strike last trading price was 2.8, which was 0.20 higher than the previous day. The implied volatity was 39.61, the open interest changed by 29 which increased total open position to 577
On 14 Nov HINDPETRO was trading at 372.40. The strike last trading price was 2.6, which was -0.25 lower than the previous day. The implied volatity was 38.31, the open interest changed by 47 which increased total open position to 553
On 13 Nov HINDPETRO was trading at 371.40. The strike last trading price was 2.85, which was 0.20 higher than the previous day. The implied volatity was 37.87, the open interest changed by 31 which increased total open position to 517
On 12 Nov HINDPETRO was trading at 375.55. The strike last trading price was 2.65, which was 0.45 higher than the previous day. The implied volatity was 37.30, the open interest changed by 1 which increased total open position to 489
On 11 Nov HINDPETRO was trading at 380.95. The strike last trading price was 2.2, which was -0.45 lower than the previous day. The implied volatity was 39.31, the open interest changed by 90 which increased total open position to 489
On 8 Nov HINDPETRO was trading at 383.05. The strike last trading price was 2.65, which was 1.05 higher than the previous day. The implied volatity was 39.36, the open interest changed by 48 which increased total open position to 403
On 7 Nov HINDPETRO was trading at 396.50. The strike last trading price was 1.6, which was -0.55 lower than the previous day. The implied volatity was 40.35, the open interest changed by 12 which increased total open position to 359
On 6 Nov HINDPETRO was trading at 391.60. The strike last trading price was 2.15, which was -2.95 lower than the previous day. The implied volatity was 40.94, the open interest changed by 28 which increased total open position to 344
On 5 Nov HINDPETRO was trading at 374.85. The strike last trading price was 5.1, which was -2.10 lower than the previous day. The implied volatity was 41.26, the open interest changed by 23 which increased total open position to 322
On 4 Nov HINDPETRO was trading at 368.50. The strike last trading price was 7.2, which was 1.50 higher than the previous day. The implied volatity was 42.16, the open interest changed by 116 which increased total open position to 300
On 1 Nov HINDPETRO was trading at 381.00. The strike last trading price was 5.7, which was 1.10 higher than the previous day. The implied volatity was 44.79, the open interest changed by 12 which increased total open position to 182
On 31 Oct HINDPETRO was trading at 380.90. The strike last trading price was 4.6, which was -1.55 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 6.15, which was 2.30 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 3.85, which was -0.60 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 4.45, which was -3.70 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 8.15, 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 24 Oct HINDPETRO was trading at 404.75. The strike last trading price was 3, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
