HINDPETRO
Hindustan Petroleum Corp
Historical option data for HINDPETRO
21 Nov 2024 04:10 PM IST
| HINDPETRO 28NOV2024 355 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.66
Vega: 0.18
Theta: -0.54
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 360.10 | 11.15 | -0.45 | 36.22 | 1,135.5 | 0 | 268.5 | |||
| 20 Nov | 362.15 | 11.6 | 0.00 | 35.20 | 166.5 | -4.5 | 268.5 | |||
| 19 Nov | 362.15 | 11.6 | -5.45 | 35.20 | 166.5 | -4.5 | 268.5 | |||
| 18 Nov | 367.30 | 17.05 | -4.10 | 34.82 | 634.5 | 58.5 | 273 | |||
| 14 Nov | 372.40 | 21.15 | -0.80 | 24.56 | 15 | 4.5 | 216 | |||
| 13 Nov | 371.40 | 21.95 | -3.30 | 30.58 | 343.5 | 181.5 | 211.5 | |||
| 12 Nov | 375.55 | 25.25 | -5.00 | 37.74 | 22.5 | 0 | 28.5 | |||
| 11 Nov | 380.95 | 30.25 | -10.40 | 32.52 | 9 | 0 | 25.5 | |||
| 8 Nov | 383.05 | 40.65 | 0.00 | 0.00 | 0 | -10.5 | 0 | |||
| 7 Nov | 396.50 | 40.65 | -1.25 | - | 15 | -7.5 | 28.5 | |||
| 6 Nov | 391.60 | 41.9 | 14.25 | 41.17 | 48 | -3 | 39 | |||
| 5 Nov | 374.85 | 27.65 | 3.35 | 37.83 | 171 | 16.5 | 40.5 | |||
|
|
||||||||||
| 4 Nov | 368.50 | 24.3 | -5.60 | 40.82 | 51 | 16.5 | 22.5 | |||
| 1 Nov | 381.00 | 29.9 | 0.00 | 0.00 | 0 | 6 | 0 | |||
| 31 Oct | 380.90 | 29.9 | -48.75 | - | 6 | 3 | 3 | |||
| 30 Oct | 377.65 | 78.65 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 388.50 | 78.65 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 383.30 | 78.65 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 372.40 | 78.65 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 404.75 | 78.65 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 405.85 | 78.65 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 395.50 | 78.65 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 392.50 | 78.65 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 394.85 | 78.65 | - | 0 | 0 | 0 | ||||
For Hindustan Petroleum Corp - strike price 355 expiring on 28NOV2024
Delta for 355 CE is 0.66
Historical price for 355 CE is as follows
On 21 Nov HINDPETRO was trading at 360.10. The strike last trading price was 11.15, which was -0.45 lower than the previous day. The implied volatity was 36.22, the open interest changed by 0 which decreased total open position to 179
On 20 Nov HINDPETRO was trading at 362.15. The strike last trading price was 11.6, which was 0.00 lower than the previous day. The implied volatity was 35.20, the open interest changed by -3 which decreased total open position to 179
On 19 Nov HINDPETRO was trading at 362.15. The strike last trading price was 11.6, which was -5.45 lower than the previous day. The implied volatity was 35.20, the open interest changed by -3 which decreased total open position to 179
On 18 Nov HINDPETRO was trading at 367.30. The strike last trading price was 17.05, which was -4.10 lower than the previous day. The implied volatity was 34.82, the open interest changed by 39 which increased total open position to 182
On 14 Nov HINDPETRO was trading at 372.40. The strike last trading price was 21.15, which was -0.80 lower than the previous day. The implied volatity was 24.56, the open interest changed by 3 which increased total open position to 144
On 13 Nov HINDPETRO was trading at 371.40. The strike last trading price was 21.95, which was -3.30 lower than the previous day. The implied volatity was 30.58, the open interest changed by 121 which increased total open position to 141
On 12 Nov HINDPETRO was trading at 375.55. The strike last trading price was 25.25, which was -5.00 lower than the previous day. The implied volatity was 37.74, the open interest changed by 0 which decreased total open position to 19
On 11 Nov HINDPETRO was trading at 380.95. The strike last trading price was 30.25, which was -10.40 lower than the previous day. The implied volatity was 32.52, the open interest changed by 0 which decreased total open position to 17
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 -7 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 -1.25 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 19
On 6 Nov HINDPETRO was trading at 391.60. The strike last trading price was 41.9, which was 14.25 higher than the previous day. The implied volatity was 41.17, the open interest changed by -2 which decreased total open position to 26
On 5 Nov HINDPETRO was trading at 374.85. The strike last trading price was 27.65, which was 3.35 higher than the previous day. The implied volatity was 37.83, the open interest changed by 11 which increased total open position to 27
On 4 Nov HINDPETRO was trading at 368.50. The strike last trading price was 24.3, which was -5.60 lower than the previous day. The implied volatity was 40.82, the open interest changed by 11 which increased total open position to 15
On 1 Nov HINDPETRO was trading at 381.00. The strike last trading price was 29.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 31 Oct HINDPETRO was trading at 380.90. The strike last trading price was 29.9, which was -48.75 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 78.65, 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 78.65, 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 78.65, 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 78.65, 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 78.65, 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 14 Oct HINDPETRO was trading at 405.85. The strike last trading price was 78.65, 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 11 Oct HINDPETRO was trading at 395.50. The strike last trading price was 78.65, 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 Oct HINDPETRO was trading at 392.50. The strike last trading price was 78.65, 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 Oct HINDPETRO was trading at 394.85. The strike last trading price was 78.65, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| HINDPETRO 28NOV2024 355 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.36
Vega: 0.19
Theta: -0.51
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 360.10 | 5.05 | -1.30 | 40.70 | 2,310 | 127.5 | 411 |
| 20 Nov | 362.15 | 6.35 | 0.00 | 41.40 | 1,056 | 66 | 283.5 |
| 19 Nov | 362.15 | 6.35 | 2.50 | 41.40 | 1,056 | 66 | 283.5 |
| 18 Nov | 367.30 | 3.85 | 0.40 | 38.52 | 621 | 13.5 | 217.5 |
| 14 Nov | 372.40 | 3.45 | -0.35 | 37.30 | 742.5 | 43.5 | 211.5 |
| 13 Nov | 371.40 | 3.8 | 0.20 | 37.11 | 702 | 1.5 | 177 |
| 12 Nov | 375.55 | 3.6 | 0.80 | 36.87 | 303 | 12 | 180 |
| 11 Nov | 380.95 | 2.8 | -0.60 | 38.11 | 474 | 7.5 | 171 |
| 8 Nov | 383.05 | 3.4 | 1.40 | 38.68 | 384 | -64.5 | 168 |
| 7 Nov | 396.50 | 2 | -0.60 | 39.31 | 150 | -1.5 | 238.5 |
| 6 Nov | 391.60 | 2.6 | -3.55 | 39.65 | 763.5 | 115.5 | 238.5 |
| 5 Nov | 374.85 | 6.15 | -2.55 | 40.26 | 525 | -3 | 126 |
| 4 Nov | 368.50 | 8.7 | 2.20 | 41.64 | 624 | 34.5 | 130.5 |
| 1 Nov | 381.00 | 6.5 | 1.05 | 43.23 | 12 | 10.5 | 94.5 |
| 31 Oct | 380.90 | 5.45 | 1.00 | - | 244.5 | 61.5 | 85.5 |
| 30 Oct | 377.65 | 4.45 | 0.00 | - | 0 | 6 | 0 |
| 29 Oct | 388.50 | 4.45 | -4.85 | - | 22.5 | 6 | 24 |
| 28 Oct | 383.30 | 9.3 | 0.00 | - | 0 | 6 | 0 |
| 25 Oct | 372.40 | 9.3 | 4.80 | - | 75 | 3 | 15 |
| 24 Oct | 404.75 | 4.5 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 405.85 | 4.5 | -0.20 | - | 1.5 | 0 | 12 |
| 11 Oct | 395.50 | 4.7 | -2.40 | - | 34.5 | 10.5 | 22.5 |
| 10 Oct | 392.50 | 7.1 | 0.10 | - | 1.5 | 0 | 12 |
| 9 Oct | 394.85 | 7 | - | 43.5 | 12 | 12 | |
For Hindustan Petroleum Corp - strike price 355 expiring on 28NOV2024
Delta for 355 PE is -0.36
Historical price for 355 PE is as follows
On 21 Nov HINDPETRO was trading at 360.10. The strike last trading price was 5.05, which was -1.30 lower than the previous day. The implied volatity was 40.70, the open interest changed by 85 which increased total open position to 274
On 20 Nov HINDPETRO was trading at 362.15. The strike last trading price was 6.35, which was 0.00 lower than the previous day. The implied volatity was 41.40, the open interest changed by 44 which increased total open position to 189
On 19 Nov HINDPETRO was trading at 362.15. The strike last trading price was 6.35, which was 2.50 higher than the previous day. The implied volatity was 41.40, the open interest changed by 44 which increased total open position to 189
On 18 Nov HINDPETRO was trading at 367.30. The strike last trading price was 3.85, which was 0.40 higher than the previous day. The implied volatity was 38.52, the open interest changed by 9 which increased total open position to 145
On 14 Nov HINDPETRO was trading at 372.40. The strike last trading price was 3.45, which was -0.35 lower than the previous day. The implied volatity was 37.30, the open interest changed by 29 which increased total open position to 141
On 13 Nov HINDPETRO was trading at 371.40. The strike last trading price was 3.8, which was 0.20 higher than the previous day. The implied volatity was 37.11, the open interest changed by 1 which increased total open position to 118
On 12 Nov HINDPETRO was trading at 375.55. The strike last trading price was 3.6, which was 0.80 higher than the previous day. The implied volatity was 36.87, the open interest changed by 8 which increased total open position to 120
On 11 Nov HINDPETRO was trading at 380.95. The strike last trading price was 2.8, which was -0.60 lower than the previous day. The implied volatity was 38.11, the open interest changed by 5 which increased total open position to 114
On 8 Nov HINDPETRO was trading at 383.05. The strike last trading price was 3.4, which was 1.40 higher than the previous day. The implied volatity was 38.68, the open interest changed by -43 which decreased total open position to 112
On 7 Nov HINDPETRO was trading at 396.50. The strike last trading price was 2, which was -0.60 lower than the previous day. The implied volatity was 39.31, the open interest changed by -1 which decreased total open position to 159
On 6 Nov HINDPETRO was trading at 391.60. The strike last trading price was 2.6, which was -3.55 lower than the previous day. The implied volatity was 39.65, the open interest changed by 77 which increased total open position to 159
On 5 Nov HINDPETRO was trading at 374.85. The strike last trading price was 6.15, which was -2.55 lower than the previous day. The implied volatity was 40.26, the open interest changed by -2 which decreased total open position to 84
On 4 Nov HINDPETRO was trading at 368.50. The strike last trading price was 8.7, which was 2.20 higher than the previous day. The implied volatity was 41.64, the open interest changed by 23 which increased total open position to 87
On 1 Nov HINDPETRO was trading at 381.00. The strike last trading price was 6.5, which was 1.05 higher than the previous day. The implied volatity was 43.23, the open interest changed by 7 which increased total open position to 63
On 31 Oct HINDPETRO was trading at 380.90. The strike last trading price was 5.45, 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 30 Oct HINDPETRO was trading at 377.65. The strike last trading price was 4.45, 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 4.45, which was -4.85 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 9.3, 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 9.3, which was 4.80 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 4.5, 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 14 Oct HINDPETRO was trading at 405.85. The strike last trading price was 4.5, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct HINDPETRO was trading at 395.50. The strike last trading price was 4.7, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct HINDPETRO was trading at 392.50. The strike last trading price was 7.1, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct HINDPETRO was trading at 394.85. The strike last trading price was 7, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
