HINDPETRO
Hindustan Petroleum Corp
Historical option data for HINDPETRO
14 Nov 2024 04:10 PM IST
| HINDPETRO 28NOV2024 380 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.43
Vega: 0.29
Theta: -0.36
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 372.40 | 6.95 | -0.10 | 31.21 | 7,482 | 451.5 | 1,735.5 | |||
| 13 Nov | 371.40 | 7.05 | -2.25 | 31.21 | 3,313.5 | 141 | 1,312.5 | |||
| 12 Nov | 375.55 | 9.3 | -3.70 | 34.76 | 2,932.5 | 268.5 | 1,228.5 | |||
| 11 Nov | 380.95 | 13 | -1.05 | 33.93 | 1,911 | 199.5 | 960 | |||
| 8 Nov | 383.05 | 14.05 | -9.20 | 32.40 | 838.5 | 61.5 | 763.5 | |||
| 7 Nov | 396.50 | 23.25 | 1.75 | 34.84 | 700.5 | -3 | 702 | |||
| 6 Nov | 391.60 | 21.5 | 9.15 | 35.18 | 4,066.5 | -211.5 | 706.5 | |||
| 5 Nov | 374.85 | 12.35 | 1.30 | 36.15 | 2,311.5 | 42 | 918 | |||
| 4 Nov | 368.50 | 11.05 | -5.95 | 40.59 | 2,280 | 309 | 841.5 | |||
| 1 Nov | 381.00 | 17 | -0.95 | 36.66 | 181.5 | 1.5 | 534 | |||
| 31 Oct | 380.90 | 17.95 | 1.00 | - | 1,971 | 153 | 532.5 | |||
| 30 Oct | 377.65 | 16.95 | -5.70 | - | 577.5 | 69 | 379.5 | |||
|
|
||||||||||
| 29 Oct | 388.50 | 22.65 | 1.00 | - | 612 | 81 | 312 | |||
| 28 Oct | 383.30 | 21.65 | 5.20 | - | 634.5 | -4.5 | 228 | |||
| 25 Oct | 372.40 | 16.45 | -13.10 | - | 444 | 226.5 | 232.5 | |||
| 24 Oct | 404.75 | 29.55 | 0.00 | - | 0 | 3 | 0 | |||
| 23 Oct | 397.85 | 29.55 | -0.45 | - | 3 | 1.5 | 4.5 | |||
| 22 Oct | 402.10 | 30 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 415.15 | 30 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 431.60 | 30 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 433.35 | 30 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 434.65 | 30 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 422.90 | 30 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 405.85 | 30 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 395.50 | 30 | 0.00 | - | 0 | 3 | 0 | |||
| 10 Oct | 392.50 | 30 | -33.30 | - | 3 | 0 | 0 | |||
| 9 Oct | 394.85 | 63.3 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 390.25 | 63.3 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 393.65 | 63.3 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 406.90 | 63.3 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 415.05 | 63.3 | 63.30 | - | 0 | 0 | 0 | |||
| 11 Sept | 409.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Sept | 421.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Sept | 421.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Sept | 434.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Sept | 448.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Sept | 445.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 425.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 427.85 | 0 | - | 0 | 0 | 0 | ||||
For Hindustan Petroleum Corp - strike price 380 expiring on 28NOV2024
Delta for 380 CE is 0.43
Historical price for 380 CE is as follows
On 14 Nov HINDPETRO was trading at 372.40. The strike last trading price was 6.95, which was -0.10 lower than the previous day. The implied volatity was 31.21, the open interest changed by 301 which increased total open position to 1157
On 13 Nov HINDPETRO was trading at 371.40. The strike last trading price was 7.05, which was -2.25 lower than the previous day. The implied volatity was 31.21, the open interest changed by 94 which increased total open position to 875
On 12 Nov HINDPETRO was trading at 375.55. The strike last trading price was 9.3, which was -3.70 lower than the previous day. The implied volatity was 34.76, the open interest changed by 179 which increased total open position to 819
On 11 Nov HINDPETRO was trading at 380.95. The strike last trading price was 13, which was -1.05 lower than the previous day. The implied volatity was 33.93, the open interest changed by 133 which increased total open position to 640
On 8 Nov HINDPETRO was trading at 383.05. The strike last trading price was 14.05, which was -9.20 lower than the previous day. The implied volatity was 32.40, the open interest changed by 41 which increased total open position to 509
On 7 Nov HINDPETRO was trading at 396.50. The strike last trading price was 23.25, which was 1.75 higher than the previous day. The implied volatity was 34.84, the open interest changed by -2 which decreased total open position to 468
On 6 Nov HINDPETRO was trading at 391.60. The strike last trading price was 21.5, which was 9.15 higher than the previous day. The implied volatity was 35.18, the open interest changed by -141 which decreased total open position to 471
On 5 Nov HINDPETRO was trading at 374.85. The strike last trading price was 12.35, which was 1.30 higher than the previous day. The implied volatity was 36.15, the open interest changed by 28 which increased total open position to 612
On 4 Nov HINDPETRO was trading at 368.50. The strike last trading price was 11.05, which was -5.95 lower than the previous day. The implied volatity was 40.59, the open interest changed by 206 which increased total open position to 561
On 1 Nov HINDPETRO was trading at 381.00. The strike last trading price was 17, which was -0.95 lower than the previous day. The implied volatity was 36.66, the open interest changed by 1 which increased total open position to 356
On 31 Oct HINDPETRO was trading at 380.90. The strike last trading price was 17.95, 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 16.95, which was -5.70 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 22.65, 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 21.65, which was 5.20 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 16.45, which was -13.10 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 29.55, 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 29.55, which was -0.45 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 30, 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 30, 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 30, 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 30, 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 30, 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 30, 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 30, 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 30, 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 30, which was -33.30 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 63.3, 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 63.3, 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 63.3, 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 63.3, 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 3 Oct HINDPETRO was trading at 415.05. The strike last trading price was 63.3, which was 63.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Sept HINDPETRO was trading at 409.45. The strike last trading price was 0, 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 Sept HINDPETRO was trading at 421.35. The strike last trading price was 0, 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 Sept HINDPETRO was trading at 421.40. The strike last trading price was 0, 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 6 Sept HINDPETRO was trading at 434.40. The strike last trading price was 0, 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 5 Sept HINDPETRO was trading at 448.50. The strike last trading price was 0, 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 Sept HINDPETRO was trading at 445.10. The strike last trading price was 0, 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 3 Sept HINDPETRO was trading at 425.90. The strike last trading price was 0, 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 2 Sept HINDPETRO was trading at 427.85. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| HINDPETRO 28NOV2024 380 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.55
Vega: 0.29
Theta: -0.33
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 372.40 | 13.65 | -0.15 | 37.64 | 1,336.5 | -40.5 | 766.5 |
| 13 Nov | 371.40 | 13.8 | 0.85 | 35.95 | 837 | -40.5 | 811.5 |
| 12 Nov | 375.55 | 12.95 | 3.05 | 35.44 | 1,641 | -61.5 | 861 |
| 11 Nov | 380.95 | 9.9 | -1.10 | 35.52 | 1,518 | -31.5 | 924 |
| 8 Nov | 383.05 | 11 | 4.70 | 37.32 | 2,143.5 | 36 | 955.5 |
| 7 Nov | 396.50 | 6.3 | -1.35 | 35.56 | 1,134 | 42 | 918 |
| 6 Nov | 391.60 | 7.65 | -8.10 | 36.00 | 2,833.5 | 99 | 892.5 |
| 5 Nov | 374.85 | 15.75 | -4.65 | 38.24 | 717 | 33 | 792 |
| 4 Nov | 368.50 | 20.4 | 4.50 | 40.67 | 865.5 | 58.5 | 754.5 |
| 1 Nov | 381.00 | 15.9 | 2.05 | 43.24 | 156 | 42 | 696 |
| 31 Oct | 380.90 | 13.85 | -3.00 | - | 814.5 | 172.5 | 645 |
| 30 Oct | 377.65 | 16.85 | 5.35 | - | 787.5 | 121.5 | 465 |
| 29 Oct | 388.50 | 11.5 | -1.00 | - | 471 | 66 | 342 |
| 28 Oct | 383.30 | 12.5 | -7.30 | - | 639 | 106.5 | 276 |
| 25 Oct | 372.40 | 19.8 | 12.25 | - | 664.5 | 25.5 | 169.5 |
| 24 Oct | 404.75 | 7.55 | -3.25 | - | 156 | 27 | 142.5 |
| 23 Oct | 397.85 | 10.8 | 2.10 | - | 148.5 | 27 | 109.5 |
| 22 Oct | 402.10 | 8.7 | 2.60 | - | 81 | 57 | 79.5 |
| 21 Oct | 415.15 | 6.1 | 1.45 | - | 10.5 | 6 | 21 |
| 18 Oct | 431.60 | 4.65 | 0.95 | - | 1.5 | 0 | 16.5 |
| 17 Oct | 433.35 | 3.7 | 0.30 | - | 18 | 3 | 16.5 |
| 16 Oct | 434.65 | 3.4 | -1.10 | - | 6 | 0 | 12 |
| 15 Oct | 422.90 | 4.5 | -10.00 | - | 3 | -1.5 | 10.5 |
| 14 Oct | 405.85 | 14.5 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 395.50 | 14.5 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 392.50 | 14.5 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 394.85 | 14.5 | 0.00 | - | 0 | -1.5 | 0 |
| 8 Oct | 390.25 | 14.5 | 1.20 | - | 1.5 | 0 | 13.5 |
| 7 Oct | 393.65 | 13.3 | 2.90 | - | 13.5 | 4.5 | 12 |
| 4 Oct | 406.90 | 10.4 | 2.50 | - | 3 | 0 | 6 |
| 3 Oct | 415.05 | 7.9 | -12.70 | - | 6 | 4.5 | 4.5 |
| 11 Sept | 409.45 | 20.6 | 20.60 | - | 0 | 0 | 0 |
| 10 Sept | 421.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 421.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 434.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 5 Sept | 448.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 445.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 425.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 427.85 | 0 | - | 0 | 0 | 0 | |
For Hindustan Petroleum Corp - strike price 380 expiring on 28NOV2024
Delta for 380 PE is -0.55
Historical price for 380 PE is as follows
On 14 Nov HINDPETRO was trading at 372.40. The strike last trading price was 13.65, which was -0.15 lower than the previous day. The implied volatity was 37.64, the open interest changed by -27 which decreased total open position to 511
On 13 Nov HINDPETRO was trading at 371.40. The strike last trading price was 13.8, which was 0.85 higher than the previous day. The implied volatity was 35.95, the open interest changed by -27 which decreased total open position to 541
On 12 Nov HINDPETRO was trading at 375.55. The strike last trading price was 12.95, which was 3.05 higher than the previous day. The implied volatity was 35.44, the open interest changed by -41 which decreased total open position to 574
On 11 Nov HINDPETRO was trading at 380.95. The strike last trading price was 9.9, which was -1.10 lower than the previous day. The implied volatity was 35.52, the open interest changed by -21 which decreased total open position to 616
On 8 Nov HINDPETRO was trading at 383.05. The strike last trading price was 11, which was 4.70 higher than the previous day. The implied volatity was 37.32, the open interest changed by 24 which increased total open position to 637
On 7 Nov HINDPETRO was trading at 396.50. The strike last trading price was 6.3, which was -1.35 lower than the previous day. The implied volatity was 35.56, the open interest changed by 28 which increased total open position to 612
On 6 Nov HINDPETRO was trading at 391.60. The strike last trading price was 7.65, which was -8.10 lower than the previous day. The implied volatity was 36.00, the open interest changed by 66 which increased total open position to 595
On 5 Nov HINDPETRO was trading at 374.85. The strike last trading price was 15.75, which was -4.65 lower than the previous day. The implied volatity was 38.24, the open interest changed by 22 which increased total open position to 528
On 4 Nov HINDPETRO was trading at 368.50. The strike last trading price was 20.4, which was 4.50 higher than the previous day. The implied volatity was 40.67, the open interest changed by 39 which increased total open position to 503
On 1 Nov HINDPETRO was trading at 381.00. The strike last trading price was 15.9, which was 2.05 higher than the previous day. The implied volatity was 43.24, the open interest changed by 28 which increased total open position to 464
On 31 Oct HINDPETRO was trading at 380.90. The strike last trading price was 13.85, which was -3.00 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 16.85, which was 5.35 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 11.5, which was -1.00 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 12.5, which was -7.30 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 19.8, which was 12.25 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 7.55, which was -3.25 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 10.8, which was 2.10 higher 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 8.7, which was 2.60 higher 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 6.1, which was 1.45 higher 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 4.65, which was 0.95 higher 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 3.7, which was 0.30 higher 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 3.4, which was -1.10 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 4.5, which was -10.00 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 14.5, 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 11 Oct HINDPETRO was trading at 395.50. The strike last trading price was 14.5, 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 10 Oct HINDPETRO was trading at 392.50. The strike last trading price was 14.5, 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 9 Oct HINDPETRO was trading at 394.85. The strike last trading price was 14.5, 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 8 Oct HINDPETRO was trading at 390.25. The strike last trading price was 14.5, which was 1.20 higher 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 13.3, which was 2.90 higher 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 10.4, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct HINDPETRO was trading at 415.05. The strike last trading price was 7.9, which was -12.70 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Sept HINDPETRO was trading at 409.45. The strike last trading price was 20.6, which was 20.60 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Sept HINDPETRO was trading at 421.35. The strike last trading price was 0, 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 Sept HINDPETRO was trading at 421.40. The strike last trading price was 0, 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 6 Sept HINDPETRO was trading at 434.40. The strike last trading price was 0, 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 5 Sept HINDPETRO was trading at 448.50. The strike last trading price was 0, 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 Sept HINDPETRO was trading at 445.10. The strike last trading price was 0, 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 3 Sept HINDPETRO was trading at 425.90. The strike last trading price was 0, 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 2 Sept HINDPETRO was trading at 427.85. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
