HINDPETRO
Hindustan Petroleum Corp
Historical option data for HINDPETRO
21 Nov 2024 04:10 PM IST
| HINDPETRO 28NOV2024 390 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.09
Vega: 0.08
Theta: -0.25
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 360.10 | 0.85 | -0.45 | 39.96 | 960 | -199.5 | 1,146 | |||
| 20 Nov | 362.15 | 1.3 | 0.00 | 39.93 | 1,834.5 | 42 | 1,345.5 | |||
| 19 Nov | 362.15 | 1.3 | -0.85 | 39.93 | 1,834.5 | 42 | 1,345.5 | |||
| 18 Nov | 367.30 | 2.15 | -1.70 | 36.08 | 1,683 | 84 | 1,297.5 | |||
| 14 Nov | 372.40 | 3.85 | -0.20 | 31.81 | 2,581.5 | 43.5 | 1,216.5 | |||
| 13 Nov | 371.40 | 4.05 | -1.65 | 32.07 | 1,719 | 1.5 | 1,176 | |||
| 12 Nov | 375.55 | 5.7 | -2.65 | 34.96 | 3,370.5 | 124.5 | 1,179 | |||
| 11 Nov | 380.95 | 8.35 | -1.00 | 33.90 | 2,949 | 67.5 | 1,060.5 | |||
| 8 Nov | 383.05 | 9.35 | -7.35 | 32.68 | 2,035.5 | 250.5 | 1,017 | |||
| 7 Nov | 396.50 | 16.7 | 1.55 | 34.07 | 1,858.5 | -48 | 762 | |||
| 6 Nov | 391.60 | 15.15 | 6.80 | 33.92 | 5,359.5 | -255 | 814.5 | |||
| 5 Nov | 374.85 | 8.35 | 0.60 | 35.95 | 1,693.5 | 117 | 1,072.5 | |||
| 4 Nov | 368.50 | 7.75 | -4.35 | 39.82 | 1,786.5 | 213 | 952.5 | |||
| 1 Nov | 381.00 | 12.1 | -1.20 | 36.04 | 285 | 49.5 | 739.5 | |||
| 31 Oct | 380.90 | 13.3 | 0.80 | - | 1,665 | 136.5 | 688.5 | |||
| 30 Oct | 377.65 | 12.5 | -4.40 | - | 715.5 | 141 | 549 | |||
| 29 Oct | 388.50 | 16.9 | 0.10 | - | 882 | 154.5 | 412.5 | |||
| 28 Oct | 383.30 | 16.8 | 4.80 | - | 777 | 78 | 249 | |||
| 25 Oct | 372.40 | 12 | -13.70 | - | 373.5 | 165 | 171 | |||
| 24 Oct | 404.75 | 25.7 | 0.00 | - | 3 | 0 | 6 | |||
|
|
||||||||||
| 23 Oct | 397.85 | 25.7 | -4.50 | - | 3 | 1.5 | 4.5 | |||
| 22 Oct | 402.10 | 30.2 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 415.15 | 30.2 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 431.60 | 30.2 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 433.35 | 30.2 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 434.65 | 30.2 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 422.90 | 30.2 | 0.00 | - | 0 | 1.5 | 0 | |||
| 14 Oct | 405.85 | 30.2 | 6.50 | - | 4.5 | 1.5 | 3 | |||
| 11 Oct | 395.50 | 23.7 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 392.50 | 23.7 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 394.85 | 23.7 | 0.00 | - | 0 | 1.5 | 0 | |||
| 8 Oct | 390.25 | 23.7 | -29.95 | - | 1.5 | 0 | 0 | |||
| 7 Oct | 393.65 | 53.65 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 406.90 | 53.65 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 415.05 | 53.65 | - | 0 | 0 | 0 | ||||
For Hindustan Petroleum Corp - strike price 390 expiring on 28NOV2024
Delta for 390 CE is 0.09
Historical price for 390 CE is as follows
On 21 Nov HINDPETRO was trading at 360.10. The strike last trading price was 0.85, which was -0.45 lower than the previous day. The implied volatity was 39.96, the open interest changed by -133 which decreased total open position to 764
On 20 Nov HINDPETRO was trading at 362.15. The strike last trading price was 1.3, which was 0.00 lower than the previous day. The implied volatity was 39.93, the open interest changed by 28 which increased total open position to 897
On 19 Nov HINDPETRO was trading at 362.15. The strike last trading price was 1.3, which was -0.85 lower than the previous day. The implied volatity was 39.93, the open interest changed by 28 which increased total open position to 897
On 18 Nov HINDPETRO was trading at 367.30. The strike last trading price was 2.15, which was -1.70 lower than the previous day. The implied volatity was 36.08, the open interest changed by 56 which increased total open position to 865
On 14 Nov HINDPETRO was trading at 372.40. The strike last trading price was 3.85, which was -0.20 lower than the previous day. The implied volatity was 31.81, the open interest changed by 29 which increased total open position to 811
On 13 Nov HINDPETRO was trading at 371.40. The strike last trading price was 4.05, which was -1.65 lower than the previous day. The implied volatity was 32.07, the open interest changed by 1 which increased total open position to 784
On 12 Nov HINDPETRO was trading at 375.55. The strike last trading price was 5.7, which was -2.65 lower than the previous day. The implied volatity was 34.96, the open interest changed by 83 which increased total open position to 786
On 11 Nov HINDPETRO was trading at 380.95. The strike last trading price was 8.35, which was -1.00 lower than the previous day. The implied volatity was 33.90, the open interest changed by 45 which increased total open position to 707
On 8 Nov HINDPETRO was trading at 383.05. The strike last trading price was 9.35, which was -7.35 lower than the previous day. The implied volatity was 32.68, the open interest changed by 167 which increased total open position to 678
On 7 Nov HINDPETRO was trading at 396.50. The strike last trading price was 16.7, which was 1.55 higher than the previous day. The implied volatity was 34.07, the open interest changed by -32 which decreased total open position to 508
On 6 Nov HINDPETRO was trading at 391.60. The strike last trading price was 15.15, which was 6.80 higher than the previous day. The implied volatity was 33.92, the open interest changed by -170 which decreased total open position to 543
On 5 Nov HINDPETRO was trading at 374.85. The strike last trading price was 8.35, which was 0.60 higher than the previous day. The implied volatity was 35.95, the open interest changed by 78 which increased total open position to 715
On 4 Nov HINDPETRO was trading at 368.50. The strike last trading price was 7.75, which was -4.35 lower than the previous day. The implied volatity was 39.82, the open interest changed by 142 which increased total open position to 635
On 1 Nov HINDPETRO was trading at 381.00. The strike last trading price was 12.1, which was -1.20 lower than the previous day. The implied volatity was 36.04, the open interest changed by 33 which increased total open position to 493
On 31 Oct HINDPETRO was trading at 380.90. The strike last trading price was 13.3, which was 0.80 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 12.5, which was -4.40 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 16.9, which was 0.10 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 16.8, which was 4.80 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 12, which was -13.70 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 25.7, 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 25.7, which was -4.50 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 30.2, 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 30.2, 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 30.2, 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 30.2, 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 30.2, 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 30.2, 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 30.2, which was 6.50 higher 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 23.7, 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 23.7, 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 23.7, 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 23.7, which was -29.95 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 53.65, 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 53.65, 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 53.65, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| HINDPETRO 28NOV2024 390 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.83
Vega: 0.12
Theta: -0.39
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 360.10 | 30.3 | -0.45 | 53.64 | 78 | -34.5 | 483 |
| 20 Nov | 362.15 | 30.75 | 0.00 | 48.52 | 61.5 | -7.5 | 520.5 |
| 19 Nov | 362.15 | 30.75 | 6.95 | 48.52 | 61.5 | -4.5 | 520.5 |
| 18 Nov | 367.30 | 23.8 | 2.70 | 40.01 | 54 | -13.5 | 525 |
| 14 Nov | 372.40 | 21.1 | 0.10 | 41.34 | 156 | -54 | 538.5 |
| 13 Nov | 371.40 | 21 | 1.70 | 38.36 | 130.5 | -4.5 | 594 |
| 12 Nov | 375.55 | 19.3 | 4.05 | 35.68 | 660 | -33 | 604.5 |
| 11 Nov | 380.95 | 15.25 | -0.55 | 35.64 | 840 | -42 | 640.5 |
| 8 Nov | 383.05 | 15.8 | 6.05 | 36.29 | 1,713 | 22.5 | 702 |
| 7 Nov | 396.50 | 9.75 | -1.75 | 34.86 | 1,698 | 165 | 658.5 |
| 6 Nov | 391.60 | 11.5 | -10.10 | 35.36 | 1,942.5 | 91.5 | 499.5 |
| 5 Nov | 374.85 | 21.6 | -5.90 | 37.91 | 96 | -4.5 | 409.5 |
| 4 Nov | 368.50 | 27.5 | 6.30 | 42.30 | 267 | 19.5 | 414 |
| 1 Nov | 381.00 | 21.2 | 3.15 | 43.25 | 58.5 | 18 | 391.5 |
| 31 Oct | 380.90 | 18.05 | -3.95 | - | 300 | 72 | 375 |
| 30 Oct | 377.65 | 22 | 6.00 | - | 321 | 82.5 | 294 |
| 29 Oct | 388.50 | 16 | -1.10 | - | 235.5 | 28.5 | 208.5 |
| 28 Oct | 383.30 | 17.1 | -8.00 | - | 379.5 | 49.5 | 175.5 |
| 25 Oct | 372.40 | 25.1 | 14.15 | - | 208.5 | 12 | 126 |
| 24 Oct | 404.75 | 10.95 | -2.45 | - | 60 | 15 | 112.5 |
| 23 Oct | 397.85 | 13.4 | 1.60 | - | 87 | 12 | 97.5 |
| 22 Oct | 402.10 | 11.8 | 3.80 | - | 39 | 9 | 85.5 |
| 21 Oct | 415.15 | 8 | 3.60 | - | 13.5 | 6 | 75 |
| 18 Oct | 431.60 | 4.4 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 433.35 | 4.4 | 0.00 | - | 0 | 45 | 0 |
| 16 Oct | 434.65 | 4.4 | -2.15 | - | 55.5 | 13.5 | 37.5 |
| 15 Oct | 422.90 | 6.55 | -7.65 | - | 22.5 | 9 | 22.5 |
| 14 Oct | 405.85 | 14.2 | -2.80 | - | 3 | 0 | 13.5 |
| 11 Oct | 395.50 | 17 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 392.50 | 17 | 3.60 | - | 1.5 | 0 | 13.5 |
| 9 Oct | 394.85 | 13.4 | -8.05 | - | 7.5 | 3 | 12 |
| 8 Oct | 390.25 | 21.45 | 5.45 | - | 9 | 1.5 | 10.5 |
| 7 Oct | 393.65 | 16 | 2.75 | - | 7.5 | 1.5 | 9 |
| 4 Oct | 406.90 | 13.25 | -3.60 | - | 7.5 | 1.5 | 1.5 |
| 3 Oct | 415.05 | 16.85 | - | 0 | 0 | 0 | |
For Hindustan Petroleum Corp - strike price 390 expiring on 28NOV2024
Delta for 390 PE is -0.83
Historical price for 390 PE is as follows
On 21 Nov HINDPETRO was trading at 360.10. The strike last trading price was 30.3, which was -0.45 lower than the previous day. The implied volatity was 53.64, the open interest changed by -23 which decreased total open position to 322
On 20 Nov HINDPETRO was trading at 362.15. The strike last trading price was 30.75, which was 0.00 lower than the previous day. The implied volatity was 48.52, the open interest changed by -5 which decreased total open position to 347
On 19 Nov HINDPETRO was trading at 362.15. The strike last trading price was 30.75, which was 6.95 higher than the previous day. The implied volatity was 48.52, the open interest changed by -3 which decreased total open position to 347
On 18 Nov HINDPETRO was trading at 367.30. The strike last trading price was 23.8, which was 2.70 higher than the previous day. The implied volatity was 40.01, the open interest changed by -9 which decreased total open position to 350
On 14 Nov HINDPETRO was trading at 372.40. The strike last trading price was 21.1, which was 0.10 higher than the previous day. The implied volatity was 41.34, the open interest changed by -36 which decreased total open position to 359
On 13 Nov HINDPETRO was trading at 371.40. The strike last trading price was 21, which was 1.70 higher than the previous day. The implied volatity was 38.36, the open interest changed by -3 which decreased total open position to 396
On 12 Nov HINDPETRO was trading at 375.55. The strike last trading price was 19.3, which was 4.05 higher than the previous day. The implied volatity was 35.68, the open interest changed by -22 which decreased total open position to 403
On 11 Nov HINDPETRO was trading at 380.95. The strike last trading price was 15.25, which was -0.55 lower than the previous day. The implied volatity was 35.64, the open interest changed by -28 which decreased total open position to 427
On 8 Nov HINDPETRO was trading at 383.05. The strike last trading price was 15.8, which was 6.05 higher than the previous day. The implied volatity was 36.29, the open interest changed by 15 which increased total open position to 468
On 7 Nov HINDPETRO was trading at 396.50. The strike last trading price was 9.75, which was -1.75 lower than the previous day. The implied volatity was 34.86, the open interest changed by 110 which increased total open position to 439
On 6 Nov HINDPETRO was trading at 391.60. The strike last trading price was 11.5, which was -10.10 lower than the previous day. The implied volatity was 35.36, the open interest changed by 61 which increased total open position to 333
On 5 Nov HINDPETRO was trading at 374.85. The strike last trading price was 21.6, which was -5.90 lower than the previous day. The implied volatity was 37.91, the open interest changed by -3 which decreased total open position to 273
On 4 Nov HINDPETRO was trading at 368.50. The strike last trading price was 27.5, which was 6.30 higher than the previous day. The implied volatity was 42.30, the open interest changed by 13 which increased total open position to 276
On 1 Nov HINDPETRO was trading at 381.00. The strike last trading price was 21.2, which was 3.15 higher than the previous day. The implied volatity was 43.25, the open interest changed by 12 which increased total open position to 261
On 31 Oct HINDPETRO was trading at 380.90. The strike last trading price was 18.05, which was -3.95 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 22, which was 6.00 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 16, 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 28 Oct HINDPETRO was trading at 383.30. The strike last trading price was 17.1, which was -8.00 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 25.1, which was 14.15 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 10.95, which was -2.45 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 13.4, which was 1.60 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 11.8, which was 3.80 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 8, which was 3.60 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 4.4, 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 4.4, 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 4.4, which was -2.15 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 6.55, 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 14 Oct HINDPETRO was trading at 405.85. The strike last trading price was 14.2, which was -2.80 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 17, 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 17, which was 3.60 higher 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 13.4, which was -8.05 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 21.45, which was 5.45 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 16, which was 2.75 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 13.25, which was -3.60 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 16.85, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
