HINDPETRO
Hindustan Petroleum Corp
Historical option data for HINDPETRO
21 Nov 2024 04:10 PM IST
| HINDPETRO 28NOV2024 365 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.44
Vega: 0.20
Theta: -0.55
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 360.10 | 5.8 | -0.85 | 36.04 | 2,871 | 213 | 448.5 | |||
| 20 Nov | 362.15 | 6.65 | 0.00 | 36.30 | 990 | 94.5 | 231 | |||
| 19 Nov | 362.15 | 6.65 | -3.70 | 36.30 | 990 | 90 | 231 | |||
| 18 Nov | 367.30 | 10.35 | -4.25 | 34.04 | 516 | 18 | 142.5 | |||
|
|
||||||||||
| 14 Nov | 372.40 | 14.6 | -0.25 | 29.96 | 636 | 16.5 | 127.5 | |||
| 13 Nov | 371.40 | 14.85 | -3.35 | 31.14 | 372 | 22.5 | 111 | |||
| 12 Nov | 375.55 | 18.2 | -4.25 | 37.48 | 27 | -1.5 | 87 | |||
| 11 Nov | 380.95 | 22.45 | -0.90 | 33.43 | 36 | -4.5 | 87 | |||
| 8 Nov | 383.05 | 23.35 | -11.45 | 30.90 | 30 | 0 | 91.5 | |||
| 7 Nov | 396.50 | 34.8 | 2.45 | 35.49 | 25.5 | -4.5 | 91.5 | |||
| 6 Nov | 391.60 | 32.35 | 11.55 | 35.13 | 279 | -43.5 | 96 | |||
| 5 Nov | 374.85 | 20.8 | 2.65 | 37.35 | 747 | 54 | 141 | |||
| 4 Nov | 368.50 | 18.15 | -8.70 | 40.11 | 394.5 | 49.5 | 84 | |||
| 1 Nov | 381.00 | 26.85 | 0.00 | 0.00 | 0 | 15 | 0 | |||
| 31 Oct | 380.90 | 26.85 | -4.00 | - | 31.5 | 15 | 34.5 | |||
| 30 Oct | 377.65 | 30.85 | 0.00 | - | 0 | 16.5 | 0 | |||
| 29 Oct | 388.50 | 30.85 | -0.80 | - | 18 | 15 | 18 | |||
| 28 Oct | 383.30 | 31.65 | 2.55 | - | 12 | 1.5 | 3 | |||
| 25 Oct | 372.40 | 29.1 | -41.85 | - | 4.5 | 1.5 | 1.5 | |||
| 24 Oct | 404.75 | 70.95 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 397.85 | 70.95 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 402.10 | 70.95 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 415.15 | 70.95 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 431.60 | 70.95 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 433.35 | 70.95 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 434.65 | 70.95 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 422.90 | 70.95 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 405.85 | 70.95 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 395.50 | 70.95 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 392.50 | 70.95 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 394.85 | 70.95 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 390.25 | 70.95 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 393.65 | 70.95 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 406.90 | 70.95 | - | 0 | 0 | 0 | ||||
For Hindustan Petroleum Corp - strike price 365 expiring on 28NOV2024
Delta for 365 CE is 0.44
Historical price for 365 CE is as follows
On 21 Nov HINDPETRO was trading at 360.10. The strike last trading price was 5.8, which was -0.85 lower than the previous day. The implied volatity was 36.04, the open interest changed by 142 which increased total open position to 299
On 20 Nov HINDPETRO was trading at 362.15. The strike last trading price was 6.65, which was 0.00 lower than the previous day. The implied volatity was 36.30, the open interest changed by 63 which increased total open position to 154
On 19 Nov HINDPETRO was trading at 362.15. The strike last trading price was 6.65, which was -3.70 lower than the previous day. The implied volatity was 36.30, the open interest changed by 60 which increased total open position to 154
On 18 Nov HINDPETRO was trading at 367.30. The strike last trading price was 10.35, which was -4.25 lower than the previous day. The implied volatity was 34.04, the open interest changed by 12 which increased total open position to 95
On 14 Nov HINDPETRO was trading at 372.40. The strike last trading price was 14.6, which was -0.25 lower than the previous day. The implied volatity was 29.96, the open interest changed by 11 which increased total open position to 85
On 13 Nov HINDPETRO was trading at 371.40. The strike last trading price was 14.85, which was -3.35 lower than the previous day. The implied volatity was 31.14, the open interest changed by 15 which increased total open position to 74
On 12 Nov HINDPETRO was trading at 375.55. The strike last trading price was 18.2, which was -4.25 lower than the previous day. The implied volatity was 37.48, the open interest changed by -1 which decreased total open position to 58
On 11 Nov HINDPETRO was trading at 380.95. The strike last trading price was 22.45, which was -0.90 lower than the previous day. The implied volatity was 33.43, the open interest changed by -3 which decreased total open position to 58
On 8 Nov HINDPETRO was trading at 383.05. The strike last trading price was 23.35, which was -11.45 lower than the previous day. The implied volatity was 30.90, the open interest changed by 0 which decreased total open position to 61
On 7 Nov HINDPETRO was trading at 396.50. The strike last trading price was 34.8, which was 2.45 higher than the previous day. The implied volatity was 35.49, the open interest changed by -3 which decreased total open position to 61
On 6 Nov HINDPETRO was trading at 391.60. The strike last trading price was 32.35, which was 11.55 higher than the previous day. The implied volatity was 35.13, the open interest changed by -29 which decreased total open position to 64
On 5 Nov HINDPETRO was trading at 374.85. The strike last trading price was 20.8, which was 2.65 higher than the previous day. The implied volatity was 37.35, the open interest changed by 36 which increased total open position to 94
On 4 Nov HINDPETRO was trading at 368.50. The strike last trading price was 18.15, which was -8.70 lower than the previous day. The implied volatity was 40.11, the open interest changed by 33 which increased total open position to 56
On 1 Nov HINDPETRO was trading at 381.00. The strike last trading price was 26.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 10 which increased total open position to 0
On 31 Oct HINDPETRO was trading at 380.90. The strike last trading price was 26.85, which was -4.00 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 30.85, 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 30.85, 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 31.65, which was 2.55 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 29.1, which was -41.85 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 70.95, 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 23 Oct HINDPETRO was trading at 397.85. The strike last trading price was 70.95, 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 22 Oct HINDPETRO was trading at 402.10. The strike last trading price was 70.95, 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 21 Oct HINDPETRO was trading at 415.15. The strike last trading price was 70.95, 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 18 Oct HINDPETRO was trading at 431.60. The strike last trading price was 70.95, 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 17 Oct HINDPETRO was trading at 433.35. The strike last trading price was 70.95, 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 16 Oct HINDPETRO was trading at 434.65. The strike last trading price was 70.95, 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 15 Oct HINDPETRO was trading at 422.90. The strike last trading price was 70.95, 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 70.95, 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 70.95, 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 70.95, 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 70.95, 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 8 Oct HINDPETRO was trading at 390.25. The strike last trading price was 70.95, 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 7 Oct HINDPETRO was trading at 393.65. The strike last trading price was 70.95, 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 4 Oct HINDPETRO was trading at 406.90. The strike last trading price was 70.95, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| HINDPETRO 28NOV2024 365 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.55
Vega: 0.20
Theta: -0.51
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 360.10 | 9.6 | -1.60 | 39.83 | 988.5 | 31.5 | 258 |
| 20 Nov | 362.15 | 11.2 | 0.00 | 41.42 | 1,765.5 | -21 | 229.5 |
| 19 Nov | 362.15 | 11.2 | 4.10 | 41.42 | 1,765.5 | -18 | 229.5 |
| 18 Nov | 367.30 | 7.1 | 0.90 | 36.98 | 952.5 | 19.5 | 250.5 |
| 14 Nov | 372.40 | 6.2 | -0.40 | 36.41 | 1,423.5 | 12 | 235.5 |
| 13 Nov | 371.40 | 6.6 | 0.25 | 36.01 | 901.5 | -4.5 | 222 |
| 12 Nov | 375.55 | 6.35 | 1.55 | 36.24 | 639 | 4.5 | 225 |
| 11 Nov | 380.95 | 4.8 | -0.75 | 36.90 | 540 | 10.5 | 229.5 |
| 8 Nov | 383.05 | 5.55 | 2.30 | 37.68 | 493.5 | -30 | 223.5 |
| 7 Nov | 396.50 | 3.25 | -0.85 | 37.88 | 358.5 | 12 | 255 |
| 6 Nov | 391.60 | 4.1 | -5.20 | 38.23 | 901.5 | 30 | 255 |
| 5 Nov | 374.85 | 9.3 | -3.30 | 39.63 | 901.5 | 52.5 | 226.5 |
| 4 Nov | 368.50 | 12.6 | 3.20 | 41.17 | 900 | 69 | 166.5 |
| 1 Nov | 381.00 | 9.4 | 1.05 | 42.66 | 21 | 9 | 97.5 |
| 31 Oct | 380.90 | 8.35 | -2.00 | - | 162 | 34.5 | 88.5 |
| 30 Oct | 377.65 | 10.35 | 3.80 | - | 6 | 0 | 49.5 |
| 29 Oct | 388.50 | 6.55 | -1.65 | - | 75 | 43.5 | 49.5 |
| 28 Oct | 383.30 | 8.2 | -4.55 | - | 3 | 1.5 | 6 |
| 25 Oct | 372.40 | 12.75 | 3.30 | - | 12 | 4.5 | 4.5 |
| 24 Oct | 404.75 | 9.45 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 397.85 | 9.45 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 402.10 | 9.45 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 415.15 | 9.45 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 431.60 | 9.45 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 433.35 | 9.45 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 434.65 | 9.45 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 422.90 | 9.45 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 405.85 | 9.45 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 395.50 | 9.45 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 392.50 | 9.45 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 394.85 | 9.45 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 390.25 | 9.45 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 393.65 | 9.45 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 406.90 | 9.45 | - | 0 | 0 | 0 | |
For Hindustan Petroleum Corp - strike price 365 expiring on 28NOV2024
Delta for 365 PE is -0.55
Historical price for 365 PE is as follows
On 21 Nov HINDPETRO was trading at 360.10. The strike last trading price was 9.6, which was -1.60 lower than the previous day. The implied volatity was 39.83, the open interest changed by 21 which increased total open position to 172
On 20 Nov HINDPETRO was trading at 362.15. The strike last trading price was 11.2, which was 0.00 lower than the previous day. The implied volatity was 41.42, the open interest changed by -14 which decreased total open position to 153
On 19 Nov HINDPETRO was trading at 362.15. The strike last trading price was 11.2, which was 4.10 higher than the previous day. The implied volatity was 41.42, the open interest changed by -12 which decreased total open position to 153
On 18 Nov HINDPETRO was trading at 367.30. The strike last trading price was 7.1, which was 0.90 higher than the previous day. The implied volatity was 36.98, the open interest changed by 13 which increased total open position to 167
On 14 Nov HINDPETRO was trading at 372.40. The strike last trading price was 6.2, which was -0.40 lower than the previous day. The implied volatity was 36.41, the open interest changed by 8 which increased total open position to 157
On 13 Nov HINDPETRO was trading at 371.40. The strike last trading price was 6.6, which was 0.25 higher than the previous day. The implied volatity was 36.01, the open interest changed by -3 which decreased total open position to 148
On 12 Nov HINDPETRO was trading at 375.55. The strike last trading price was 6.35, which was 1.55 higher than the previous day. The implied volatity was 36.24, the open interest changed by 3 which increased total open position to 150
On 11 Nov HINDPETRO was trading at 380.95. The strike last trading price was 4.8, which was -0.75 lower than the previous day. The implied volatity was 36.90, the open interest changed by 7 which increased total open position to 153
On 8 Nov HINDPETRO was trading at 383.05. The strike last trading price was 5.55, which was 2.30 higher than the previous day. The implied volatity was 37.68, the open interest changed by -20 which decreased total open position to 149
On 7 Nov HINDPETRO was trading at 396.50. The strike last trading price was 3.25, which was -0.85 lower than the previous day. The implied volatity was 37.88, the open interest changed by 8 which increased total open position to 170
On 6 Nov HINDPETRO was trading at 391.60. The strike last trading price was 4.1, which was -5.20 lower than the previous day. The implied volatity was 38.23, the open interest changed by 20 which increased total open position to 170
On 5 Nov HINDPETRO was trading at 374.85. The strike last trading price was 9.3, which was -3.30 lower than the previous day. The implied volatity was 39.63, the open interest changed by 35 which increased total open position to 151
On 4 Nov HINDPETRO was trading at 368.50. The strike last trading price was 12.6, which was 3.20 higher than the previous day. The implied volatity was 41.17, the open interest changed by 46 which increased total open position to 111
On 1 Nov HINDPETRO was trading at 381.00. The strike last trading price was 9.4, which was 1.05 higher than the previous day. The implied volatity was 42.66, the open interest changed by 6 which increased total open position to 65
On 31 Oct HINDPETRO was trading at 380.90. The strike last trading price was 8.35, which was -2.00 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 10.35, which was 3.80 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 6.55, which was -1.65 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 8.2, which was -4.55 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 12.75, which was 3.30 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 9.45, 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 23 Oct HINDPETRO was trading at 397.85. The strike last trading price was 9.45, 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 22 Oct HINDPETRO was trading at 402.10. The strike last trading price was 9.45, 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 21 Oct HINDPETRO was trading at 415.15. The strike last trading price was 9.45, 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 18 Oct HINDPETRO was trading at 431.60. The strike last trading price was 9.45, 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 17 Oct HINDPETRO was trading at 433.35. The strike last trading price was 9.45, 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 16 Oct HINDPETRO was trading at 434.65. The strike last trading price was 9.45, 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 15 Oct HINDPETRO was trading at 422.90. The strike last trading price was 9.45, 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 14 Oct HINDPETRO was trading at 405.85. The strike last trading price was 9.45, 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 11 Oct HINDPETRO was trading at 395.50. The strike last trading price was 9.45, 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 10 Oct HINDPETRO was trading at 392.50. The strike last trading price was 9.45, 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 9 Oct HINDPETRO was trading at 394.85. The strike last trading price was 9.45, 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 8 Oct HINDPETRO was trading at 390.25. The strike last trading price was 9.45, 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 7 Oct HINDPETRO was trading at 393.65. The strike last trading price was 9.45, 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 4 Oct HINDPETRO was trading at 406.90. The strike last trading price was 9.45, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
