`
[--[65.84.65.76]--]
HINDPETRO
Hindustan Petroleum Corp

365.85 -5.55 (-1.49%)

Back to Option Chain


Historical option data for HINDPETRO

14 Nov 2024 09:21 AM IST
HINDPETRO 28NOV2024 385 CE
Delta: 0.27
Vega: 0.24
Theta: -0.32
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
14 Nov 366.10 4 -1.35 34.42 144 36 556.5
13 Nov 371.40 5.35 -2.05 31.53 1,195.5 -6 522
12 Nov 375.55 7.4 -3.10 35.08 1,582.5 76.5 544.5
11 Nov 380.95 10.5 -0.95 33.92 1,276.5 82.5 483
8 Nov 383.05 11.45 -8.25 32.31 904.5 117 402
7 Nov 396.50 19.7 1.55 34.06 652.5 -28.5 285
6 Nov 391.60 18.15 7.95 34.44 2,602.5 -1.5 325.5
5 Nov 374.85 10.2 1.00 36.02 813 -7.5 328.5
4 Nov 368.50 9.2 -5.25 39.48 607.5 82.5 333
1 Nov 381.00 14.45 -1.00 36.42 130.5 61.5 250.5
31 Oct 380.90 15.45 0.95 - 352.5 27 187.5
30 Oct 377.65 14.5 -4.85 - 222 51 160.5
29 Oct 388.50 19.35 1.30 - 315 66 109.5
28 Oct 383.30 18.05 3.90 - 132 24 40.5
25 Oct 372.40 14.15 -42.75 - 37.5 16.5 16.5
24 Oct 404.75 56.9 0.00 - 0 0 0
23 Oct 397.85 56.9 0.00 - 0 0 0
22 Oct 402.10 56.9 0.00 - 0 0 0
21 Oct 415.15 56.9 0.00 - 0 0 0
18 Oct 431.60 56.9 0.00 - 0 0 0
17 Oct 433.35 56.9 0.00 - 0 0 0
16 Oct 434.65 56.9 0.00 - 0 0 0
15 Oct 422.90 56.9 0.00 - 0 0 0
14 Oct 405.85 56.9 0.00 - 0 0 0
11 Oct 395.50 56.9 0.00 - 0 0 0
10 Oct 392.50 56.9 0.00 - 0 0 0
9 Oct 394.85 56.9 0.00 - 0 0 0
8 Oct 390.25 56.9 0.00 - 0 0 0
7 Oct 393.65 56.9 0.00 - 0 0 0
4 Oct 406.90 56.9 0.00 - 0 0 0
3 Oct 415.05 56.9 - 0 0 0


For Hindustan Petroleum Corp - strike price 385 expiring on 28NOV2024

Delta for 385 CE is 0.27

Historical price for 385 CE is as follows

On 14 Nov HINDPETRO was trading at 366.10. The strike last trading price was 4, which was -1.35 lower than the previous day. The implied volatity was 34.42, the open interest changed by 24 which increased total open position to 371


On 13 Nov HINDPETRO was trading at 371.40. The strike last trading price was 5.35, which was -2.05 lower than the previous day. The implied volatity was 31.53, the open interest changed by -4 which decreased total open position to 348


On 12 Nov HINDPETRO was trading at 375.55. The strike last trading price was 7.4, which was -3.10 lower than the previous day. The implied volatity was 35.08, the open interest changed by 51 which increased total open position to 363


On 11 Nov HINDPETRO was trading at 380.95. The strike last trading price was 10.5, which was -0.95 lower than the previous day. The implied volatity was 33.92, the open interest changed by 55 which increased total open position to 322


On 8 Nov HINDPETRO was trading at 383.05. The strike last trading price was 11.45, which was -8.25 lower than the previous day. The implied volatity was 32.31, the open interest changed by 78 which increased total open position to 268


On 7 Nov HINDPETRO was trading at 396.50. The strike last trading price was 19.7, which was 1.55 higher than the previous day. The implied volatity was 34.06, the open interest changed by -19 which decreased total open position to 190


On 6 Nov HINDPETRO was trading at 391.60. The strike last trading price was 18.15, which was 7.95 higher than the previous day. The implied volatity was 34.44, the open interest changed by -1 which decreased total open position to 217


On 5 Nov HINDPETRO was trading at 374.85. The strike last trading price was 10.2, which was 1.00 higher than the previous day. The implied volatity was 36.02, the open interest changed by -5 which decreased total open position to 219


On 4 Nov HINDPETRO was trading at 368.50. The strike last trading price was 9.2, which was -5.25 lower than the previous day. The implied volatity was 39.48, the open interest changed by 55 which increased total open position to 222


On 1 Nov HINDPETRO was trading at 381.00. The strike last trading price was 14.45, which was -1.00 lower than the previous day. The implied volatity was 36.42, the open interest changed by 41 which increased total open position to 167


On 31 Oct HINDPETRO was trading at 380.90. The strike last trading price was 15.45, 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 30 Oct HINDPETRO was trading at 377.65. The strike last trading price was 14.5, 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 29 Oct HINDPETRO was trading at 388.50. The strike last trading price was 19.35, which was 1.30 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 18.05, which was 3.90 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 14.15, which was -42.75 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 56.9, 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 56.9, 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 56.9, 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 56.9, 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 56.9, 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 56.9, 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 56.9, 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 56.9, 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 56.9, 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 56.9, 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 56.9, 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 56.9, 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 56.9, 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 56.9, 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 56.9, 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 56.9, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


HINDPETRO 28NOV2024 385 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 366.10 17.2 0.00 0.00 0 -37.5 0
13 Nov 371.40 17.2 1.45 36.94 397.5 -39 265.5
12 Nov 375.55 15.75 3.25 34.86 984 18 303
11 Nov 380.95 12.5 -0.60 35.86 621 -18 291
8 Nov 383.05 13.1 5.10 36.38 1,036.5 -4.5 304.5
7 Nov 396.50 8 -1.45 35.53 826.5 12 309
6 Nov 391.60 9.45 -8.95 35.71 1,441.5 75 297
5 Nov 374.85 18.4 -5.55 37.69 105 34.5 219
4 Nov 368.50 23.95 5.45 41.76 136.5 21 181.5
1 Nov 381.00 18.5 2.50 43.39 36 1.5 160.5
31 Oct 380.90 16 -3.15 - 148.5 57 156
30 Oct 377.65 19.15 5.65 - 159 39 97.5
29 Oct 388.50 13.5 -1.65 - 66 25.5 61.5
28 Oct 383.30 15.15 -7.65 - 69 24 36
25 Oct 372.40 22.8 13.30 - 25.5 10.5 12
24 Oct 404.75 9.5 5.20 - 3 1.5 3
23 Oct 397.85 4.3 0.00 - 0 0 0
22 Oct 402.10 4.3 0.00 - 0 0 0
21 Oct 415.15 4.3 0.00 - 0 0 0
18 Oct 431.60 4.3 0.00 - 0 0 0
17 Oct 433.35 4.3 0.00 - 0 1.5 0
16 Oct 434.65 4.3 -10.80 - 61.5 7.5 7.5
15 Oct 422.90 15.1 0.00 - 0 0 0
14 Oct 405.85 15.1 0.00 - 0 0 0
11 Oct 395.50 15.1 0.00 - 0 0 0
10 Oct 392.50 15.1 0.00 - 0 0 0
9 Oct 394.85 15.1 0.00 - 0 0 0
8 Oct 390.25 15.1 0.00 - 0 0 0
7 Oct 393.65 15.1 0.00 - 0 0 0
4 Oct 406.90 15.1 0.00 - 0 0 0
3 Oct 415.05 15.1 - 0 0 0


For Hindustan Petroleum Corp - strike price 385 expiring on 28NOV2024

Delta for 385 PE is 0.00

Historical price for 385 PE is as follows

On 14 Nov HINDPETRO was trading at 366.10. The strike last trading price was 17.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -25 which decreased total open position to 0


On 13 Nov HINDPETRO was trading at 371.40. The strike last trading price was 17.2, which was 1.45 higher than the previous day. The implied volatity was 36.94, the open interest changed by -26 which decreased total open position to 177


On 12 Nov HINDPETRO was trading at 375.55. The strike last trading price was 15.75, which was 3.25 higher than the previous day. The implied volatity was 34.86, the open interest changed by 12 which increased total open position to 202


On 11 Nov HINDPETRO was trading at 380.95. The strike last trading price was 12.5, which was -0.60 lower than the previous day. The implied volatity was 35.86, the open interest changed by -12 which decreased total open position to 194


On 8 Nov HINDPETRO was trading at 383.05. The strike last trading price was 13.1, which was 5.10 higher than the previous day. The implied volatity was 36.38, the open interest changed by -3 which decreased total open position to 203


On 7 Nov HINDPETRO was trading at 396.50. The strike last trading price was 8, which was -1.45 lower than the previous day. The implied volatity was 35.53, the open interest changed by 8 which increased total open position to 206


On 6 Nov HINDPETRO was trading at 391.60. The strike last trading price was 9.45, which was -8.95 lower than the previous day. The implied volatity was 35.71, the open interest changed by 50 which increased total open position to 198


On 5 Nov HINDPETRO was trading at 374.85. The strike last trading price was 18.4, which was -5.55 lower than the previous day. The implied volatity was 37.69, the open interest changed by 23 which increased total open position to 146


On 4 Nov HINDPETRO was trading at 368.50. The strike last trading price was 23.95, which was 5.45 higher than the previous day. The implied volatity was 41.76, the open interest changed by 14 which increased total open position to 121


On 1 Nov HINDPETRO was trading at 381.00. The strike last trading price was 18.5, which was 2.50 higher than the previous day. The implied volatity was 43.39, the open interest changed by 1 which increased total open position to 107


On 31 Oct HINDPETRO was trading at 380.90. The strike last trading price was 16, which was -3.15 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 19.15, which was 5.65 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 13.5, 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 15.15, which was -7.65 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 22.8, which was 13.30 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 9.5, 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 23 Oct HINDPETRO was trading at 397.85. The strike last trading price was 4.3, 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 22 Oct HINDPETRO was trading at 402.10. The strike last trading price was 4.3, 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 4.3, 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 4.3, 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 4.3, 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 4.3, which was -10.80 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 15.1, 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 15.1, 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 15.1, 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 15.1, 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 15.1, 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 15.1, 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 15.1, 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 15.1, 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 15.1, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to