HINDPETRO
Hindustan Petroleum Corp
Historical option data for HINDPETRO
21 Nov 2024 04:10 PM IST
| HINDPETRO 28NOV2024 385 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.12
Vega: 0.10
Theta: -0.29
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 360.10 | 1.15 | -0.55 | 37.90 | 1,636.5 | 22.5 | 742.5 | |||
| 20 Nov | 362.15 | 1.7 | 0.00 | 38.18 | 1,452 | 175.5 | 721.5 | |||
| 19 Nov | 362.15 | 1.7 | -1.30 | 38.18 | 1,452 | 177 | 721.5 | |||
| 18 Nov | 367.30 | 3 | -2.10 | 35.36 | 1,173 | 33 | 543 | |||
| 14 Nov | 372.40 | 5.1 | -0.25 | 31.07 | 1,863 | -7.5 | 513 | |||
| 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 0.12
Historical price for 385 CE is as follows
On 21 Nov HINDPETRO was trading at 360.10. The strike last trading price was 1.15, which was -0.55 lower than the previous day. The implied volatity was 37.90, the open interest changed by 15 which increased total open position to 495
On 20 Nov HINDPETRO was trading at 362.15. The strike last trading price was 1.7, which was 0.00 lower than the previous day. The implied volatity was 38.18, the open interest changed by 117 which increased total open position to 481
On 19 Nov HINDPETRO was trading at 362.15. The strike last trading price was 1.7, which was -1.30 lower than the previous day. The implied volatity was 38.18, the open interest changed by 118 which increased total open position to 481
On 18 Nov HINDPETRO was trading at 367.30. The strike last trading price was 3, which was -2.10 lower than the previous day. The implied volatity was 35.36, the open interest changed by 22 which increased total open position to 362
On 14 Nov HINDPETRO was trading at 372.40. The strike last trading price was 5.1, which was -0.25 lower than the previous day. The implied volatity was 31.07, the open interest changed by -5 which decreased total open position to 342
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: -0.81
Vega: 0.14
Theta: -0.40
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 360.10 | 25.6 | -0.65 | 49.71 | 33 | -18 | 268.5 |
| 20 Nov | 362.15 | 26.25 | 0.00 | 46.25 | 52.5 | -3 | 288 |
| 19 Nov | 362.15 | 26.25 | 6.55 | 46.25 | 52.5 | -1.5 | 288 |
| 18 Nov | 367.30 | 19.7 | 2.40 | 38.96 | 132 | 12 | 291 |
| 14 Nov | 372.40 | 17.3 | 0.10 | 39.69 | 411 | 13.5 | 280.5 |
| 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 -0.81
Historical price for 385 PE is as follows
On 21 Nov HINDPETRO was trading at 360.10. The strike last trading price was 25.6, which was -0.65 lower than the previous day. The implied volatity was 49.71, the open interest changed by -12 which decreased total open position to 179
On 20 Nov HINDPETRO was trading at 362.15. The strike last trading price was 26.25, which was 0.00 lower than the previous day. The implied volatity was 46.25, the open interest changed by -2 which decreased total open position to 192
On 19 Nov HINDPETRO was trading at 362.15. The strike last trading price was 26.25, which was 6.55 higher than the previous day. The implied volatity was 46.25, the open interest changed by -1 which decreased total open position to 192
On 18 Nov HINDPETRO was trading at 367.30. The strike last trading price was 19.7, which was 2.40 higher than the previous day. The implied volatity was 38.96, the open interest changed by 8 which increased total open position to 194
On 14 Nov HINDPETRO was trading at 372.40. The strike last trading price was 17.3, which was 0.10 higher than the previous day. The implied volatity was 39.69, the open interest changed by 9 which increased total open position to 187
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
