HINDPETRO
Hindustan Petroleum Corp
Historical option data for HINDPETRO
21 Nov 2024 04:10 PM IST
| HINDPETRO 28NOV2024 375 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.25
Vega: 0.16
Theta: -0.43
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 360.10 | 2.6 | -0.80 | 36.18 | 1,809 | 135 | 639 | |||
| 20 Nov | 362.15 | 3.4 | 0.00 | 36.76 | 2,164.5 | 97.5 | 516 | |||
| 19 Nov | 362.15 | 3.4 | -2.30 | 36.76 | 2,164.5 | 109.5 | 516 | |||
| 18 Nov | 367.30 | 5.7 | -3.30 | 34.17 | 1,530 | 61.5 | 412.5 | |||
| 14 Nov | 372.40 | 9 | -0.25 | 30.60 | 3,579 | 102 | 363 | |||
| 13 Nov | 371.40 | 9.25 | -2.40 | 31.24 | 1,198.5 | 43.5 | 256.5 | |||
| 12 Nov | 375.55 | 11.65 | -4.30 | 34.77 | 405 | 39 | 211.5 | |||
| 11 Nov | 380.95 | 15.95 | -1.05 | 34.25 | 334.5 | -21 | 174 | |||
| 8 Nov | 383.05 | 17 | -10.00 | 32.52 | 34.5 | -3 | 196.5 | |||
| 7 Nov | 396.50 | 27 | 2.35 | 35.51 | 73.5 | -12 | 201 | |||
| 6 Nov | 391.60 | 24.65 | 9.75 | 34.50 | 379.5 | -54 | 216 | |||
| 5 Nov | 374.85 | 14.9 | 1.75 | 36.58 | 1,134 | 58.5 | 273 | |||
| 4 Nov | 368.50 | 13.15 | -6.90 | 39.75 | 568.5 | 159 | 214.5 | |||
| 1 Nov | 381.00 | 20.05 | -0.45 | 37.51 | 4.5 | -1.5 | 55.5 | |||
| 31 Oct | 380.90 | 20.5 | 1.15 | - | 102 | 27 | 55.5 | |||
| 30 Oct | 377.65 | 19.35 | -6.55 | - | 22.5 | 3 | 28.5 | |||
| 29 Oct | 388.50 | 25.9 | -37.80 | - | 28.5 | 21 | 21 | |||
| 28 Oct | 383.30 | 63.7 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 372.40 | 63.7 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 404.75 | 63.7 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 397.85 | 63.7 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 402.10 | 63.7 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 415.15 | 63.7 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 431.60 | 63.7 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 433.35 | 63.7 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 434.65 | 63.7 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 422.90 | 63.7 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 14 Oct | 405.85 | 63.7 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 395.50 | 63.7 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 392.50 | 63.7 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 394.85 | 63.7 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 390.25 | 63.7 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 393.65 | 63.7 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 406.90 | 63.7 | - | 0 | 0 | 0 | ||||
For Hindustan Petroleum Corp - strike price 375 expiring on 28NOV2024
Delta for 375 CE is 0.25
Historical price for 375 CE is as follows
On 21 Nov HINDPETRO was trading at 360.10. The strike last trading price was 2.6, which was -0.80 lower than the previous day. The implied volatity was 36.18, the open interest changed by 90 which increased total open position to 426
On 20 Nov HINDPETRO was trading at 362.15. The strike last trading price was 3.4, which was 0.00 lower than the previous day. The implied volatity was 36.76, the open interest changed by 65 which increased total open position to 344
On 19 Nov HINDPETRO was trading at 362.15. The strike last trading price was 3.4, which was -2.30 lower than the previous day. The implied volatity was 36.76, the open interest changed by 73 which increased total open position to 344
On 18 Nov HINDPETRO was trading at 367.30. The strike last trading price was 5.7, which was -3.30 lower than the previous day. The implied volatity was 34.17, the open interest changed by 41 which increased total open position to 275
On 14 Nov HINDPETRO was trading at 372.40. The strike last trading price was 9, which was -0.25 lower than the previous day. The implied volatity was 30.60, the open interest changed by 68 which increased total open position to 242
On 13 Nov HINDPETRO was trading at 371.40. The strike last trading price was 9.25, which was -2.40 lower than the previous day. The implied volatity was 31.24, the open interest changed by 29 which increased total open position to 171
On 12 Nov HINDPETRO was trading at 375.55. The strike last trading price was 11.65, which was -4.30 lower than the previous day. The implied volatity was 34.77, the open interest changed by 26 which increased total open position to 141
On 11 Nov HINDPETRO was trading at 380.95. The strike last trading price was 15.95, which was -1.05 lower than the previous day. The implied volatity was 34.25, the open interest changed by -14 which decreased total open position to 116
On 8 Nov HINDPETRO was trading at 383.05. The strike last trading price was 17, which was -10.00 lower than the previous day. The implied volatity was 32.52, the open interest changed by -2 which decreased total open position to 131
On 7 Nov HINDPETRO was trading at 396.50. The strike last trading price was 27, which was 2.35 higher than the previous day. The implied volatity was 35.51, the open interest changed by -8 which decreased total open position to 134
On 6 Nov HINDPETRO was trading at 391.60. The strike last trading price was 24.65, which was 9.75 higher than the previous day. The implied volatity was 34.50, the open interest changed by -36 which decreased total open position to 144
On 5 Nov HINDPETRO was trading at 374.85. The strike last trading price was 14.9, which was 1.75 higher than the previous day. The implied volatity was 36.58, the open interest changed by 39 which increased total open position to 182
On 4 Nov HINDPETRO was trading at 368.50. The strike last trading price was 13.15, which was -6.90 lower than the previous day. The implied volatity was 39.75, the open interest changed by 106 which increased total open position to 143
On 1 Nov HINDPETRO was trading at 381.00. The strike last trading price was 20.05, which was -0.45 lower than the previous day. The implied volatity was 37.51, the open interest changed by -1 which decreased total open position to 37
On 31 Oct HINDPETRO was trading at 380.90. The strike last trading price was 20.5, 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 30 Oct HINDPETRO was trading at 377.65. The strike last trading price was 19.35, which was -6.55 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 25.9, which was -37.80 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 63.7, 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 25 Oct HINDPETRO was trading at 372.40. The strike last trading price was 63.7, 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 24 Oct HINDPETRO was trading at 404.75. The strike last trading price was 63.7, 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 23 Oct HINDPETRO was trading at 397.85. The strike last trading price was 63.7, 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 22 Oct HINDPETRO was trading at 402.10. The strike last trading price was 63.7, 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 21 Oct HINDPETRO was trading at 415.15. The strike last trading price was 63.7, 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 18 Oct HINDPETRO was trading at 431.60. The strike last trading price was 63.7, 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 17 Oct HINDPETRO was trading at 433.35. The strike last trading price was 63.7, 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 16 Oct HINDPETRO was trading at 434.65. The strike last trading price was 63.7, 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 15 Oct HINDPETRO was trading at 422.90. The strike last trading price was 63.7, 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 14 Oct HINDPETRO was trading at 405.85. The strike last trading price was 63.7, 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 11 Oct HINDPETRO was trading at 395.50. The strike last trading price was 63.7, 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 10 Oct HINDPETRO was trading at 392.50. The strike last trading price was 63.7, 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 63.7, 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 63.7, 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 63.7, 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 63.7, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| HINDPETRO 28NOV2024 375 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.70
Vega: 0.17
Theta: -0.50
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 360.10 | 17.3 | -0.90 | 46.17 | 109.5 | -13.5 | 198 |
| 20 Nov | 362.15 | 18.2 | 0.00 | 44.07 | 757.5 | -64.5 | 211.5 |
| 19 Nov | 362.15 | 18.2 | 5.80 | 44.07 | 757.5 | -64.5 | 211.5 |
| 18 Nov | 367.30 | 12.4 | 1.85 | 37.04 | 621 | 40.5 | 276 |
| 14 Nov | 372.40 | 10.55 | -0.75 | 36.38 | 2,143.5 | -67.5 | 232.5 |
| 13 Nov | 371.40 | 11.3 | 1.00 | 36.84 | 972 | 31.5 | 300 |
| 12 Nov | 375.55 | 10.3 | 2.45 | 35.38 | 828 | 30 | 273 |
| 11 Nov | 380.95 | 7.85 | -0.95 | 35.84 | 826.5 | -31.5 | 243 |
| 8 Nov | 383.05 | 8.8 | 3.80 | 37.15 | 550.5 | 6 | 274.5 |
| 7 Nov | 396.50 | 5 | -1.25 | 36.03 | 652.5 | 24 | 276 |
| 6 Nov | 391.60 | 6.25 | -7.05 | 36.72 | 1,095 | 21 | 258 |
| 5 Nov | 374.85 | 13.3 | -4.35 | 38.61 | 576 | -30 | 237 |
| 4 Nov | 368.50 | 17.65 | 4.50 | 41.10 | 630 | 115.5 | 267 |
| 1 Nov | 381.00 | 13.15 | 1.65 | 42.16 | 13.5 | 4.5 | 151.5 |
| 31 Oct | 380.90 | 11.5 | -2.90 | - | 237 | 60 | 145.5 |
| 30 Oct | 377.65 | 14.4 | 4.70 | - | 88.5 | 30 | 87 |
| 29 Oct | 388.50 | 9.7 | -1.65 | - | 73.5 | 36 | 57 |
| 28 Oct | 383.30 | 11.35 | -5.85 | - | 33 | 4.5 | 19.5 |
| 25 Oct | 372.40 | 17.2 | 5.15 | - | 21 | 15 | 15 |
| 24 Oct | 404.75 | 12.05 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 397.85 | 12.05 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 402.10 | 12.05 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 415.15 | 12.05 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 431.60 | 12.05 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 433.35 | 12.05 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 434.65 | 12.05 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 422.90 | 12.05 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 405.85 | 12.05 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 395.50 | 12.05 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 392.50 | 12.05 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 394.85 | 12.05 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 390.25 | 12.05 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 393.65 | 12.05 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 406.90 | 12.05 | - | 0 | 0 | 0 | |
For Hindustan Petroleum Corp - strike price 375 expiring on 28NOV2024
Delta for 375 PE is -0.70
Historical price for 375 PE is as follows
On 21 Nov HINDPETRO was trading at 360.10. The strike last trading price was 17.3, which was -0.90 lower than the previous day. The implied volatity was 46.17, the open interest changed by -9 which decreased total open position to 132
On 20 Nov HINDPETRO was trading at 362.15. The strike last trading price was 18.2, which was 0.00 lower than the previous day. The implied volatity was 44.07, the open interest changed by -43 which decreased total open position to 141
On 19 Nov HINDPETRO was trading at 362.15. The strike last trading price was 18.2, which was 5.80 higher than the previous day. The implied volatity was 44.07, the open interest changed by -43 which decreased total open position to 141
On 18 Nov HINDPETRO was trading at 367.30. The strike last trading price was 12.4, which was 1.85 higher than the previous day. The implied volatity was 37.04, the open interest changed by 27 which increased total open position to 184
On 14 Nov HINDPETRO was trading at 372.40. The strike last trading price was 10.55, which was -0.75 lower than the previous day. The implied volatity was 36.38, the open interest changed by -45 which decreased total open position to 155
On 13 Nov HINDPETRO was trading at 371.40. The strike last trading price was 11.3, which was 1.00 higher than the previous day. The implied volatity was 36.84, the open interest changed by 21 which increased total open position to 200
On 12 Nov HINDPETRO was trading at 375.55. The strike last trading price was 10.3, which was 2.45 higher than the previous day. The implied volatity was 35.38, the open interest changed by 20 which increased total open position to 182
On 11 Nov HINDPETRO was trading at 380.95. The strike last trading price was 7.85, which was -0.95 lower than the previous day. The implied volatity was 35.84, the open interest changed by -21 which decreased total open position to 162
On 8 Nov HINDPETRO was trading at 383.05. The strike last trading price was 8.8, which was 3.80 higher than the previous day. The implied volatity was 37.15, the open interest changed by 4 which increased total open position to 183
On 7 Nov HINDPETRO was trading at 396.50. The strike last trading price was 5, which was -1.25 lower than the previous day. The implied volatity was 36.03, the open interest changed by 16 which increased total open position to 184
On 6 Nov HINDPETRO was trading at 391.60. The strike last trading price was 6.25, which was -7.05 lower than the previous day. The implied volatity was 36.72, the open interest changed by 14 which increased total open position to 172
On 5 Nov HINDPETRO was trading at 374.85. The strike last trading price was 13.3, which was -4.35 lower than the previous day. The implied volatity was 38.61, the open interest changed by -20 which decreased total open position to 158
On 4 Nov HINDPETRO was trading at 368.50. The strike last trading price was 17.65, which was 4.50 higher than the previous day. The implied volatity was 41.10, the open interest changed by 77 which increased total open position to 178
On 1 Nov HINDPETRO was trading at 381.00. The strike last trading price was 13.15, which was 1.65 higher than the previous day. The implied volatity was 42.16, the open interest changed by 3 which increased total open position to 101
On 31 Oct HINDPETRO was trading at 380.90. The strike last trading price was 11.5, which was -2.90 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 14.4, which was 4.70 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 9.7, 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 11.35, which was -5.85 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 17.2, 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 12.05, 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 23 Oct HINDPETRO was trading at 397.85. The strike last trading price was 12.05, 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 22 Oct HINDPETRO was trading at 402.10. The strike last trading price was 12.05, 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 21 Oct HINDPETRO was trading at 415.15. The strike last trading price was 12.05, 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 18 Oct HINDPETRO was trading at 431.60. The strike last trading price was 12.05, 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 17 Oct HINDPETRO was trading at 433.35. The strike last trading price was 12.05, 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 16 Oct HINDPETRO was trading at 434.65. The strike last trading price was 12.05, 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 15 Oct HINDPETRO was trading at 422.90. The strike last trading price was 12.05, 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 14 Oct HINDPETRO was trading at 405.85. The strike last trading price was 12.05, 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 11 Oct HINDPETRO was trading at 395.50. The strike last trading price was 12.05, 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 10 Oct HINDPETRO was trading at 392.50. The strike last trading price was 12.05, 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 9 Oct HINDPETRO was trading at 394.85. The strike last trading price was 12.05, 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 8 Oct HINDPETRO was trading at 390.25. The strike last trading price was 12.05, 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 7 Oct HINDPETRO was trading at 393.65. The strike last trading price was 12.05, 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 4 Oct HINDPETRO was trading at 406.90. The strike last trading price was 12.05, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
