HINDPETRO
Hindustan Petroleum Corp
Historical option data for HINDPETRO
21 Nov 2024 04:10 PM IST
| HINDPETRO 28NOV2024 370 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.34
Vega: 0.18
Theta: -0.50
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 360.10 | 3.9 | -0.90 | 35.78 | 2,616 | 163.5 | 903 | |||
| 20 Nov | 362.15 | 4.8 | 0.00 | 36.45 | 2,679 | 274.5 | 735 | |||
| 19 Nov | 362.15 | 4.8 | -2.95 | 36.45 | 2,679 | 270 | 735 | |||
| 18 Nov | 367.30 | 7.75 | -3.90 | 33.95 | 2,145 | 39 | 477 | |||
|
|
||||||||||
| 14 Nov | 372.40 | 11.65 | -0.25 | 30.55 | 3,103.5 | -21 | 435 | |||
| 13 Nov | 371.40 | 11.9 | -2.55 | 31.39 | 1,312.5 | 48 | 462 | |||
| 12 Nov | 375.55 | 14.45 | -4.75 | 35.06 | 400.5 | 64.5 | 474 | |||
| 11 Nov | 380.95 | 19.2 | -1.00 | 34.46 | 346.5 | -27 | 411 | |||
| 8 Nov | 383.05 | 20.2 | -10.55 | 32.40 | 108 | -1.5 | 438 | |||
| 7 Nov | 396.50 | 30.75 | 2.25 | 35.37 | 102 | 12 | 438 | |||
| 6 Nov | 391.60 | 28.5 | 10.75 | 35.21 | 1,314 | -393 | 426 | |||
| 5 Nov | 374.85 | 17.75 | 2.20 | 37.07 | 2,272.5 | 258 | 819 | |||
| 4 Nov | 368.50 | 15.55 | -6.95 | 40.01 | 1,915.5 | 354 | 558 | |||
| 1 Nov | 381.00 | 22.5 | -1.30 | 36.16 | 28.5 | -1.5 | 205.5 | |||
| 31 Oct | 380.90 | 23.8 | 1.50 | - | 228 | 112.5 | 205.5 | |||
| 30 Oct | 377.65 | 22.3 | -5.20 | - | 12 | 3 | 91.5 | |||
| 29 Oct | 388.50 | 27.5 | 2.20 | - | 48 | 31.5 | 85.5 | |||
| 28 Oct | 383.30 | 25.3 | 3.35 | - | 108 | -1.5 | 52.5 | |||
| 25 Oct | 372.40 | 21.95 | -18.05 | - | 90 | 52.5 | 54 | |||
| 24 Oct | 404.75 | 40 | 0.00 | - | 0 | 1.5 | 0 | |||
| 23 Oct | 397.85 | 40 | -27.30 | - | 1.5 | 0 | 0 | |||
| 22 Oct | 402.10 | 67.3 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 415.15 | 67.3 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 431.60 | 67.3 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 433.35 | 67.3 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 434.65 | 67.3 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 422.90 | 67.3 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 405.85 | 67.3 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 395.50 | 67.3 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 392.50 | 67.3 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 394.85 | 67.3 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 390.25 | 67.3 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 393.65 | 67.3 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 406.90 | 67.3 | - | 0 | 0 | 0 | ||||
For Hindustan Petroleum Corp - strike price 370 expiring on 28NOV2024
Delta for 370 CE is 0.34
Historical price for 370 CE is as follows
On 21 Nov HINDPETRO was trading at 360.10. The strike last trading price was 3.9, which was -0.90 lower than the previous day. The implied volatity was 35.78, the open interest changed by 109 which increased total open position to 602
On 20 Nov HINDPETRO was trading at 362.15. The strike last trading price was 4.8, which was 0.00 lower than the previous day. The implied volatity was 36.45, the open interest changed by 183 which increased total open position to 490
On 19 Nov HINDPETRO was trading at 362.15. The strike last trading price was 4.8, which was -2.95 lower than the previous day. The implied volatity was 36.45, the open interest changed by 180 which increased total open position to 490
On 18 Nov HINDPETRO was trading at 367.30. The strike last trading price was 7.75, which was -3.90 lower than the previous day. The implied volatity was 33.95, the open interest changed by 26 which increased total open position to 318
On 14 Nov HINDPETRO was trading at 372.40. The strike last trading price was 11.65, which was -0.25 lower than the previous day. The implied volatity was 30.55, the open interest changed by -14 which decreased total open position to 290
On 13 Nov HINDPETRO was trading at 371.40. The strike last trading price was 11.9, which was -2.55 lower than the previous day. The implied volatity was 31.39, the open interest changed by 32 which increased total open position to 308
On 12 Nov HINDPETRO was trading at 375.55. The strike last trading price was 14.45, which was -4.75 lower than the previous day. The implied volatity was 35.06, the open interest changed by 43 which increased total open position to 316
On 11 Nov HINDPETRO was trading at 380.95. The strike last trading price was 19.2, which was -1.00 lower than the previous day. The implied volatity was 34.46, the open interest changed by -18 which decreased total open position to 274
On 8 Nov HINDPETRO was trading at 383.05. The strike last trading price was 20.2, which was -10.55 lower than the previous day. The implied volatity was 32.40, the open interest changed by -1 which decreased total open position to 292
On 7 Nov HINDPETRO was trading at 396.50. The strike last trading price was 30.75, which was 2.25 higher than the previous day. The implied volatity was 35.37, the open interest changed by 8 which increased total open position to 292
On 6 Nov HINDPETRO was trading at 391.60. The strike last trading price was 28.5, which was 10.75 higher than the previous day. The implied volatity was 35.21, the open interest changed by -262 which decreased total open position to 284
On 5 Nov HINDPETRO was trading at 374.85. The strike last trading price was 17.75, which was 2.20 higher than the previous day. The implied volatity was 37.07, the open interest changed by 172 which increased total open position to 546
On 4 Nov HINDPETRO was trading at 368.50. The strike last trading price was 15.55, which was -6.95 lower than the previous day. The implied volatity was 40.01, the open interest changed by 236 which increased total open position to 372
On 1 Nov HINDPETRO was trading at 381.00. The strike last trading price was 22.5, which was -1.30 lower than the previous day. The implied volatity was 36.16, the open interest changed by -1 which decreased total open position to 137
On 31 Oct HINDPETRO was trading at 380.90. The strike last trading price was 23.8, which was 1.50 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 22.3, which was -5.20 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 27.5, which was 2.20 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 25.3, which was 3.35 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 21.95, which was -18.05 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 40, 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 40, which was -27.30 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 67.3, 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 21 Oct HINDPETRO was trading at 415.15. The strike last trading price was 67.3, 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 18 Oct HINDPETRO was trading at 431.60. The strike last trading price was 67.3, 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 17 Oct HINDPETRO was trading at 433.35. The strike last trading price was 67.3, 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 16 Oct HINDPETRO was trading at 434.65. The strike last trading price was 67.3, 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 15 Oct HINDPETRO was trading at 422.90. The strike last trading price was 67.3, 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 14 Oct HINDPETRO was trading at 405.85. The strike last trading price was 67.3, 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 11 Oct HINDPETRO was trading at 395.50. The strike last trading price was 67.3, 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 10 Oct HINDPETRO was trading at 392.50. The strike last trading price was 67.3, 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 9 Oct HINDPETRO was trading at 394.85. The strike last trading price was 67.3, 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 8 Oct HINDPETRO was trading at 390.25. The strike last trading price was 67.3, 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 7 Oct HINDPETRO was trading at 393.65. The strike last trading price was 67.3, 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 4 Oct HINDPETRO was trading at 406.90. The strike last trading price was 67.3, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| HINDPETRO 28NOV2024 370 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.65
Vega: 0.19
Theta: -0.46
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 360.10 | 12.6 | -2.20 | 39.35 | 909 | -111 | 711 |
| 20 Nov | 362.15 | 14.8 | 0.00 | 43.99 | 2,373 | -136.5 | 825 |
| 19 Nov | 362.15 | 14.8 | 5.25 | 43.99 | 2,373 | -133.5 | 825 |
| 18 Nov | 367.30 | 9.55 | 1.30 | 37.09 | 1,929 | 67.5 | 957 |
| 14 Nov | 372.40 | 8.25 | -0.45 | 36.61 | 3,207 | 1.5 | 898.5 |
| 13 Nov | 371.40 | 8.7 | 0.45 | 36.20 | 1,725 | 49.5 | 897 |
| 12 Nov | 375.55 | 8.25 | 2.05 | 36.12 | 1,350 | 109.5 | 859.5 |
| 11 Nov | 380.95 | 6.2 | -0.80 | 36.43 | 1,245 | 28.5 | 750 |
| 8 Nov | 383.05 | 7 | 3.00 | 37.28 | 1,174.5 | -31.5 | 727.5 |
| 7 Nov | 396.50 | 4 | -1.05 | 36.80 | 862.5 | -3 | 759 |
| 6 Nov | 391.60 | 5.05 | -6.15 | 37.38 | 1,957.5 | -144 | 762 |
| 5 Nov | 374.85 | 11.2 | -3.75 | 39.20 | 1,572 | -1.5 | 912 |
| 4 Nov | 368.50 | 14.95 | 3.75 | 41.00 | 4,149 | 300 | 904.5 |
| 1 Nov | 381.00 | 11.2 | 1.65 | 42.49 | 168 | 0 | 603 |
| 31 Oct | 380.90 | 9.55 | -2.85 | - | 738 | 160.5 | 603 |
| 30 Oct | 377.65 | 12.4 | 4.00 | - | 520.5 | 117 | 441 |
| 29 Oct | 388.50 | 8.4 | -1.20 | - | 685.5 | 75 | 324 |
| 28 Oct | 383.30 | 9.6 | -5.45 | - | 339 | 28.5 | 247.5 |
| 25 Oct | 372.40 | 15.05 | 9.50 | - | 570 | 184.5 | 219 |
| 24 Oct | 404.75 | 5.55 | -0.95 | - | 30 | 21 | 33 |
| 23 Oct | 397.85 | 6.5 | -0.30 | - | 12 | 9 | 10.5 |
| 22 Oct | 402.10 | 6.8 | -3.20 | - | 1.5 | 0 | 1.5 |
| 21 Oct | 415.15 | 10 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 431.60 | 10 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 433.35 | 10 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 434.65 | 10 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 422.90 | 10 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 405.85 | 10 | 0.00 | - | 0 | 1.5 | 0 |
| 11 Oct | 395.50 | 10 | -0.70 | - | 1.5 | 0 | 0 |
| 10 Oct | 392.50 | 10.7 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 394.85 | 10.7 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 390.25 | 10.7 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 393.65 | 10.7 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 406.90 | 10.7 | - | 0 | 0 | 0 | |
For Hindustan Petroleum Corp - strike price 370 expiring on 28NOV2024
Delta for 370 PE is -0.65
Historical price for 370 PE is as follows
On 21 Nov HINDPETRO was trading at 360.10. The strike last trading price was 12.6, which was -2.20 lower than the previous day. The implied volatity was 39.35, the open interest changed by -74 which decreased total open position to 474
On 20 Nov HINDPETRO was trading at 362.15. The strike last trading price was 14.8, which was 0.00 lower than the previous day. The implied volatity was 43.99, the open interest changed by -91 which decreased total open position to 550
On 19 Nov HINDPETRO was trading at 362.15. The strike last trading price was 14.8, which was 5.25 higher than the previous day. The implied volatity was 43.99, the open interest changed by -89 which decreased total open position to 550
On 18 Nov HINDPETRO was trading at 367.30. The strike last trading price was 9.55, which was 1.30 higher than the previous day. The implied volatity was 37.09, the open interest changed by 45 which increased total open position to 638
On 14 Nov HINDPETRO was trading at 372.40. The strike last trading price was 8.25, which was -0.45 lower than the previous day. The implied volatity was 36.61, the open interest changed by 1 which increased total open position to 599
On 13 Nov HINDPETRO was trading at 371.40. The strike last trading price was 8.7, which was 0.45 higher than the previous day. The implied volatity was 36.20, the open interest changed by 33 which increased total open position to 598
On 12 Nov HINDPETRO was trading at 375.55. The strike last trading price was 8.25, which was 2.05 higher than the previous day. The implied volatity was 36.12, the open interest changed by 73 which increased total open position to 573
On 11 Nov HINDPETRO was trading at 380.95. The strike last trading price was 6.2, which was -0.80 lower than the previous day. The implied volatity was 36.43, the open interest changed by 19 which increased total open position to 500
On 8 Nov HINDPETRO was trading at 383.05. The strike last trading price was 7, which was 3.00 higher than the previous day. The implied volatity was 37.28, the open interest changed by -21 which decreased total open position to 485
On 7 Nov HINDPETRO was trading at 396.50. The strike last trading price was 4, which was -1.05 lower than the previous day. The implied volatity was 36.80, the open interest changed by -2 which decreased total open position to 506
On 6 Nov HINDPETRO was trading at 391.60. The strike last trading price was 5.05, which was -6.15 lower than the previous day. The implied volatity was 37.38, the open interest changed by -96 which decreased total open position to 508
On 5 Nov HINDPETRO was trading at 374.85. The strike last trading price was 11.2, which was -3.75 lower than the previous day. The implied volatity was 39.20, the open interest changed by -1 which decreased total open position to 608
On 4 Nov HINDPETRO was trading at 368.50. The strike last trading price was 14.95, which was 3.75 higher than the previous day. The implied volatity was 41.00, the open interest changed by 200 which increased total open position to 603
On 1 Nov HINDPETRO was trading at 381.00. The strike last trading price was 11.2, which was 1.65 higher than the previous day. The implied volatity was 42.49, the open interest changed by 0 which decreased total open position to 402
On 31 Oct HINDPETRO was trading at 380.90. The strike last trading price was 9.55, which was -2.85 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 12.4, which was 4.00 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 8.4, 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 28 Oct HINDPETRO was trading at 383.30. The strike last trading price was 9.6, which was -5.45 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 15.05, which was 9.50 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 5.55, which was -0.95 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 6.5, which was -0.30 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 6.8, which was -3.20 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 10, 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 10, 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 10, 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 10, 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 10, 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 10, 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 10, which was -0.70 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 10.7, 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 10.7, 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 10.7, 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 10.7, 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 10.7, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
