HINDPETRO
Hindustan Petroleum Corp
Historical option data for HINDPETRO
21 Nov 2024 04:10 PM IST
| HINDPETRO 28NOV2024 395 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.07
Vega: 0.07
Theta: -0.20
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 360.10 | 0.6 | -0.35 | 41.41 | 309 | -99 | 564 | |||
| 20 Nov | 362.15 | 0.95 | 0.00 | 41.06 | 807 | -4.5 | 664.5 | |||
| 19 Nov | 362.15 | 0.95 | -0.60 | 41.06 | 807 | -3 | 664.5 | |||
| 18 Nov | 367.30 | 1.55 | -1.20 | 36.95 | 759 | 16.5 | 670.5 | |||
| 14 Nov | 372.40 | 2.75 | -0.25 | 31.90 | 1,377 | -54 | 652.5 | |||
| 13 Nov | 371.40 | 3 | -1.50 | 32.43 | 3,327 | -1,396.5 | 708 | |||
| 12 Nov | 375.55 | 4.5 | -2.10 | 35.58 | 1,320 | 37.5 | 2,121 | |||
| 11 Nov | 380.95 | 6.6 | -0.90 | 34.10 | 1,203 | 12 | 2,085 | |||
| 8 Nov | 383.05 | 7.5 | -6.50 | 32.84 | 864 | 82.5 | 2,073 | |||
| 7 Nov | 396.50 | 14 | 1.30 | 34.07 | 1,414.5 | 21 | 1,989 | |||
|
|
||||||||||
| 6 Nov | 391.60 | 12.7 | 5.90 | 34.07 | 4,290 | 1,753.5 | 1,984.5 | |||
| 5 Nov | 374.85 | 6.8 | 0.40 | 36.01 | 475.5 | -12 | 231 | |||
| 4 Nov | 368.50 | 6.4 | -3.60 | 39.84 | 310.5 | 135 | 240 | |||
| 1 Nov | 381.00 | 10 | -0.70 | 35.63 | 27 | 19.5 | 102 | |||
| 31 Oct | 380.90 | 10.7 | 0.25 | - | 123 | 16.5 | 87 | |||
| 30 Oct | 377.65 | 10.45 | -4.05 | - | 72 | 4.5 | 70.5 | |||
| 29 Oct | 388.50 | 14.5 | -0.05 | - | 69 | 15 | 64.5 | |||
| 28 Oct | 383.30 | 14.55 | 4.40 | - | 96 | 15 | 46.5 | |||
| 25 Oct | 372.40 | 10.15 | -40.40 | - | 58.5 | 31.5 | 31.5 | |||
| 24 Oct | 404.75 | 50.55 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 397.85 | 50.55 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 402.10 | 50.55 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 415.15 | 50.55 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 431.60 | 50.55 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 433.35 | 50.55 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 434.65 | 50.55 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 422.90 | 50.55 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 405.85 | 50.55 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 395.50 | 50.55 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 392.50 | 50.55 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 394.85 | 50.55 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 390.25 | 50.55 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 393.65 | 50.55 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 406.90 | 50.55 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 415.05 | 50.55 | - | 0 | 0 | 0 | ||||
For Hindustan Petroleum Corp - strike price 395 expiring on 28NOV2024
Delta for 395 CE is 0.07
Historical price for 395 CE is as follows
On 21 Nov HINDPETRO was trading at 360.10. The strike last trading price was 0.6, which was -0.35 lower than the previous day. The implied volatity was 41.41, the open interest changed by -66 which decreased total open position to 376
On 20 Nov HINDPETRO was trading at 362.15. The strike last trading price was 0.95, which was 0.00 lower than the previous day. The implied volatity was 41.06, the open interest changed by -3 which decreased total open position to 443
On 19 Nov HINDPETRO was trading at 362.15. The strike last trading price was 0.95, which was -0.60 lower than the previous day. The implied volatity was 41.06, the open interest changed by -2 which decreased total open position to 443
On 18 Nov HINDPETRO was trading at 367.30. The strike last trading price was 1.55, which was -1.20 lower than the previous day. The implied volatity was 36.95, the open interest changed by 11 which increased total open position to 447
On 14 Nov HINDPETRO was trading at 372.40. The strike last trading price was 2.75, which was -0.25 lower than the previous day. The implied volatity was 31.90, the open interest changed by -36 which decreased total open position to 435
On 13 Nov HINDPETRO was trading at 371.40. The strike last trading price was 3, which was -1.50 lower than the previous day. The implied volatity was 32.43, the open interest changed by -931 which decreased total open position to 472
On 12 Nov HINDPETRO was trading at 375.55. The strike last trading price was 4.5, which was -2.10 lower than the previous day. The implied volatity was 35.58, the open interest changed by 25 which increased total open position to 1414
On 11 Nov HINDPETRO was trading at 380.95. The strike last trading price was 6.6, which was -0.90 lower than the previous day. The implied volatity was 34.10, the open interest changed by 8 which increased total open position to 1390
On 8 Nov HINDPETRO was trading at 383.05. The strike last trading price was 7.5, which was -6.50 lower than the previous day. The implied volatity was 32.84, the open interest changed by 55 which increased total open position to 1382
On 7 Nov HINDPETRO was trading at 396.50. The strike last trading price was 14, which was 1.30 higher than the previous day. The implied volatity was 34.07, the open interest changed by 14 which increased total open position to 1326
On 6 Nov HINDPETRO was trading at 391.60. The strike last trading price was 12.7, which was 5.90 higher than the previous day. The implied volatity was 34.07, the open interest changed by 1169 which increased total open position to 1323
On 5 Nov HINDPETRO was trading at 374.85. The strike last trading price was 6.8, which was 0.40 higher than the previous day. The implied volatity was 36.01, the open interest changed by -8 which decreased total open position to 154
On 4 Nov HINDPETRO was trading at 368.50. The strike last trading price was 6.4, which was -3.60 lower than the previous day. The implied volatity was 39.84, the open interest changed by 90 which increased total open position to 160
On 1 Nov HINDPETRO was trading at 381.00. The strike last trading price was 10, which was -0.70 lower than the previous day. The implied volatity was 35.63, the open interest changed by 13 which increased total open position to 68
On 31 Oct HINDPETRO was trading at 380.90. The strike last trading price was 10.7, which was 0.25 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 10.45, which was -4.05 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 14.5, which was -0.05 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 14.55, which was 4.40 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 10.15, which was -40.40 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 50.55, 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 50.55, 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 22 Oct HINDPETRO was trading at 402.10. The strike last trading price was 50.55, 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 21 Oct HINDPETRO was trading at 415.15. The strike last trading price was 50.55, 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 18 Oct HINDPETRO was trading at 431.60. The strike last trading price was 50.55, 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 17 Oct HINDPETRO was trading at 433.35. The strike last trading price was 50.55, 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 16 Oct HINDPETRO was trading at 434.65. The strike last trading price was 50.55, 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 15 Oct HINDPETRO was trading at 422.90. The strike last trading price was 50.55, 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 14 Oct HINDPETRO was trading at 405.85. The strike last trading price was 50.55, 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 11 Oct HINDPETRO was trading at 395.50. The strike last trading price was 50.55, 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 10 Oct HINDPETRO was trading at 392.50. The strike last trading price was 50.55, 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 9 Oct HINDPETRO was trading at 394.85. The strike last trading price was 50.55, 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 8 Oct HINDPETRO was trading at 390.25. The strike last trading price was 50.55, 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 7 Oct HINDPETRO was trading at 393.65. The strike last trading price was 50.55, 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 4 Oct HINDPETRO was trading at 406.90. The strike last trading price was 50.55, 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 3 Oct HINDPETRO was trading at 415.05. The strike last trading price was 50.55, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| HINDPETRO 28NOV2024 395 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.82
Vega: 0.13
Theta: -0.51
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 360.10 | 36 | 0.50 | 65.14 | 22.5 | -1.5 | 301.5 |
| 20 Nov | 362.15 | 35.5 | 0.00 | 51.90 | 40.5 | -16.5 | 301.5 |
| 19 Nov | 362.15 | 35.5 | 7.25 | 51.90 | 40.5 | -18 | 301.5 |
| 18 Nov | 367.30 | 28.25 | 3.30 | 41.97 | 18 | 3 | 316.5 |
| 14 Nov | 372.40 | 24.95 | 0.20 | 42.31 | 97.5 | 9 | 315 |
| 13 Nov | 371.40 | 24.75 | 2.05 | 38.66 | 88.5 | -37.5 | 307.5 |
| 12 Nov | 375.55 | 22.7 | 4.35 | 34.92 | 271.5 | -49.5 | 346.5 |
| 11 Nov | 380.95 | 18.35 | -0.45 | 35.51 | 280.5 | -12 | 394.5 |
| 8 Nov | 383.05 | 18.8 | 6.90 | 36.22 | 633 | -39 | 406.5 |
| 7 Nov | 396.50 | 11.9 | -2.05 | 34.51 | 1,134 | 168 | 456 |
| 6 Nov | 391.60 | 13.95 | -11.00 | 35.30 | 976.5 | 207 | 292.5 |
| 5 Nov | 374.85 | 24.95 | -6.00 | 37.86 | 28.5 | -1.5 | 85.5 |
| 4 Nov | 368.50 | 30.95 | 9.10 | 41.96 | 54 | 12 | 87 |
| 1 Nov | 381.00 | 21.85 | 0.00 | 0.00 | 0 | 7.5 | 0 |
| 31 Oct | 380.90 | 21.85 | -3.25 | - | 19.5 | 7.5 | 75 |
| 30 Oct | 377.65 | 25.1 | 6.60 | - | 49.5 | 21 | 55.5 |
| 29 Oct | 388.50 | 18.5 | -3.30 | - | 106.5 | 15 | 33 |
| 28 Oct | 383.30 | 21.8 | -7.05 | - | 28.5 | 16.5 | 18 |
| 25 Oct | 372.40 | 28.85 | 15.95 | - | 6 | -1.5 | 1.5 |
| 24 Oct | 404.75 | 12.9 | -3.35 | - | 1.5 | 0 | 1.5 |
| 23 Oct | 397.85 | 16.25 | -2.40 | - | 1.5 | 0 | 0 |
| 22 Oct | 402.10 | 18.65 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 415.15 | 18.65 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 431.60 | 18.65 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 433.35 | 18.65 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 434.65 | 18.65 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 422.90 | 18.65 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 405.85 | 18.65 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 395.50 | 18.65 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 392.50 | 18.65 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 394.85 | 18.65 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 390.25 | 18.65 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 393.65 | 18.65 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 406.90 | 18.65 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 415.05 | 18.65 | - | 0 | 0 | 0 | |
For Hindustan Petroleum Corp - strike price 395 expiring on 28NOV2024
Delta for 395 PE is -0.82
Historical price for 395 PE is as follows
On 21 Nov HINDPETRO was trading at 360.10. The strike last trading price was 36, which was 0.50 higher than the previous day. The implied volatity was 65.14, the open interest changed by -1 which decreased total open position to 201
On 20 Nov HINDPETRO was trading at 362.15. The strike last trading price was 35.5, which was 0.00 lower than the previous day. The implied volatity was 51.90, the open interest changed by -11 which decreased total open position to 201
On 19 Nov HINDPETRO was trading at 362.15. The strike last trading price was 35.5, which was 7.25 higher than the previous day. The implied volatity was 51.90, the open interest changed by -12 which decreased total open position to 201
On 18 Nov HINDPETRO was trading at 367.30. The strike last trading price was 28.25, which was 3.30 higher than the previous day. The implied volatity was 41.97, the open interest changed by 2 which increased total open position to 211
On 14 Nov HINDPETRO was trading at 372.40. The strike last trading price was 24.95, which was 0.20 higher than the previous day. The implied volatity was 42.31, the open interest changed by 6 which increased total open position to 210
On 13 Nov HINDPETRO was trading at 371.40. The strike last trading price was 24.75, which was 2.05 higher than the previous day. The implied volatity was 38.66, the open interest changed by -25 which decreased total open position to 205
On 12 Nov HINDPETRO was trading at 375.55. The strike last trading price was 22.7, which was 4.35 higher than the previous day. The implied volatity was 34.92, the open interest changed by -33 which decreased total open position to 231
On 11 Nov HINDPETRO was trading at 380.95. The strike last trading price was 18.35, which was -0.45 lower than the previous day. The implied volatity was 35.51, the open interest changed by -8 which decreased total open position to 263
On 8 Nov HINDPETRO was trading at 383.05. The strike last trading price was 18.8, which was 6.90 higher than the previous day. The implied volatity was 36.22, the open interest changed by -26 which decreased total open position to 271
On 7 Nov HINDPETRO was trading at 396.50. The strike last trading price was 11.9, which was -2.05 lower than the previous day. The implied volatity was 34.51, the open interest changed by 112 which increased total open position to 304
On 6 Nov HINDPETRO was trading at 391.60. The strike last trading price was 13.95, which was -11.00 lower than the previous day. The implied volatity was 35.30, the open interest changed by 138 which increased total open position to 195
On 5 Nov HINDPETRO was trading at 374.85. The strike last trading price was 24.95, which was -6.00 lower than the previous day. The implied volatity was 37.86, the open interest changed by -1 which decreased total open position to 57
On 4 Nov HINDPETRO was trading at 368.50. The strike last trading price was 30.95, which was 9.10 higher than the previous day. The implied volatity was 41.96, the open interest changed by 8 which increased total open position to 58
On 1 Nov HINDPETRO was trading at 381.00. The strike last trading price was 21.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 31 Oct HINDPETRO was trading at 380.90. The strike last trading price was 21.85, 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 30 Oct HINDPETRO was trading at 377.65. The strike last trading price was 25.1, which was 6.60 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 18.5, which was -3.30 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 21.8, which was -7.05 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 28.85, which was 15.95 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 12.9, which was -3.35 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 16.25, which was -2.40 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 18.65, 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 21 Oct HINDPETRO was trading at 415.15. The strike last trading price was 18.65, 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 18 Oct HINDPETRO was trading at 431.60. The strike last trading price was 18.65, 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 17 Oct HINDPETRO was trading at 433.35. The strike last trading price was 18.65, 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 16 Oct HINDPETRO was trading at 434.65. The strike last trading price was 18.65, 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 15 Oct HINDPETRO was trading at 422.90. The strike last trading price was 18.65, 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 14 Oct HINDPETRO was trading at 405.85. The strike last trading price was 18.65, 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 11 Oct HINDPETRO was trading at 395.50. The strike last trading price was 18.65, 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 10 Oct HINDPETRO was trading at 392.50. The strike last trading price was 18.65, 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 9 Oct HINDPETRO was trading at 394.85. The strike last trading price was 18.65, 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 8 Oct HINDPETRO was trading at 390.25. The strike last trading price was 18.65, 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 7 Oct HINDPETRO was trading at 393.65. The strike last trading price was 18.65, 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 18.65, 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 18.65, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
