HINDPETRO
Hindustan Petroleum Corp
Historical option data for HINDPETRO
21 Nov 2024 04:10 PM IST
| HINDPETRO 28NOV2024 405 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.04
Theta: -0.14
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 360.10 | 0.35 | -0.15 | 45.32 | 174 | -88.5 | 279 | |||
| 20 Nov | 362.15 | 0.5 | 0.00 | 43.09 | 234 | -48 | 364.5 | |||
| 19 Nov | 362.15 | 0.5 | -0.40 | 43.09 | 234 | -51 | 364.5 | |||
| 18 Nov | 367.30 | 0.9 | -0.65 | 39.80 | 462 | -7.5 | 426 | |||
| 14 Nov | 372.40 | 1.55 | -0.20 | 33.65 | 1,326 | 96 | 433.5 | |||
| 13 Nov | 371.40 | 1.75 | -0.85 | 34.15 | 796.5 | 12 | 348 | |||
| 12 Nov | 375.55 | 2.6 | -1.40 | 36.00 | 766.5 | 28.5 | 346.5 | |||
| 11 Nov | 380.95 | 4 | -0.50 | 34.59 | 703.5 | -4.5 | 315 | |||
| 8 Nov | 383.05 | 4.5 | -4.90 | 32.61 | 562.5 | 75 | 321 | |||
| 7 Nov | 396.50 | 9.4 | 0.95 | 33.75 | 744 | 15 | 243 | |||
| 6 Nov | 391.60 | 8.45 | 3.90 | 33.73 | 927 | 55.5 | 237 | |||
| 5 Nov | 374.85 | 4.55 | 0.05 | 36.68 | 159 | -7.5 | 184.5 | |||
| 4 Nov | 368.50 | 4.5 | -2.90 | 40.73 | 363 | 64.5 | 187.5 | |||
| 1 Nov | 381.00 | 7.4 | -0.45 | 37.15 | 7.5 | 0 | 123 | |||
| 31 Oct | 380.90 | 7.85 | 0.15 | - | 165 | 28.5 | 121.5 | |||
| 30 Oct | 377.65 | 7.7 | -3.05 | - | 67.5 | 40.5 | 93 | |||
| 29 Oct | 388.50 | 10.75 | 1.10 | - | 87 | 9 | 54 | |||
| 28 Oct | 383.30 | 9.65 | 1.60 | - | 63 | 15 | 46.5 | |||
| 25 Oct | 372.40 | 8.05 | -10.45 | - | 36 | 9 | 31.5 | |||
| 24 Oct | 404.75 | 18.5 | 2.45 | - | 33 | 13.5 | 19.5 | |||
| 23 Oct | 397.85 | 16.05 | -28.65 | - | 9 | 4.5 | 4.5 | |||
| 22 Oct | 402.10 | 44.7 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 415.15 | 44.7 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 431.60 | 44.7 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 433.35 | 44.7 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 434.65 | 44.7 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 422.90 | 44.7 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 405.85 | 44.7 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 395.50 | 44.7 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 392.50 | 44.7 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 394.85 | 44.7 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 390.25 | 44.7 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 393.65 | 44.7 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 406.90 | 44.7 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 3 Oct | 415.05 | 44.7 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 444.90 | 44.7 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 440.55 | 44.7 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 437.95 | 44.7 | - | 0 | 0 | 0 | ||||
For Hindustan Petroleum Corp - strike price 405 expiring on 28NOV2024
Delta for 405 CE is 0.04
Historical price for 405 CE is as follows
On 21 Nov HINDPETRO was trading at 360.10. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was 45.32, the open interest changed by -59 which decreased total open position to 186
On 20 Nov HINDPETRO was trading at 362.15. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was 43.09, the open interest changed by -32 which decreased total open position to 243
On 19 Nov HINDPETRO was trading at 362.15. The strike last trading price was 0.5, which was -0.40 lower than the previous day. The implied volatity was 43.09, the open interest changed by -34 which decreased total open position to 243
On 18 Nov HINDPETRO was trading at 367.30. The strike last trading price was 0.9, which was -0.65 lower than the previous day. The implied volatity was 39.80, the open interest changed by -5 which decreased total open position to 284
On 14 Nov HINDPETRO was trading at 372.40. The strike last trading price was 1.55, which was -0.20 lower than the previous day. The implied volatity was 33.65, the open interest changed by 64 which increased total open position to 289
On 13 Nov HINDPETRO was trading at 371.40. The strike last trading price was 1.75, which was -0.85 lower than the previous day. The implied volatity was 34.15, the open interest changed by 8 which increased total open position to 232
On 12 Nov HINDPETRO was trading at 375.55. The strike last trading price was 2.6, which was -1.40 lower than the previous day. The implied volatity was 36.00, the open interest changed by 19 which increased total open position to 231
On 11 Nov HINDPETRO was trading at 380.95. The strike last trading price was 4, which was -0.50 lower than the previous day. The implied volatity was 34.59, the open interest changed by -3 which decreased total open position to 210
On 8 Nov HINDPETRO was trading at 383.05. The strike last trading price was 4.5, which was -4.90 lower than the previous day. The implied volatity was 32.61, the open interest changed by 50 which increased total open position to 214
On 7 Nov HINDPETRO was trading at 396.50. The strike last trading price was 9.4, which was 0.95 higher than the previous day. The implied volatity was 33.75, the open interest changed by 10 which increased total open position to 162
On 6 Nov HINDPETRO was trading at 391.60. The strike last trading price was 8.45, which was 3.90 higher than the previous day. The implied volatity was 33.73, the open interest changed by 37 which increased total open position to 158
On 5 Nov HINDPETRO was trading at 374.85. The strike last trading price was 4.55, which was 0.05 higher than the previous day. The implied volatity was 36.68, the open interest changed by -5 which decreased total open position to 123
On 4 Nov HINDPETRO was trading at 368.50. The strike last trading price was 4.5, which was -2.90 lower than the previous day. The implied volatity was 40.73, the open interest changed by 43 which increased total open position to 125
On 1 Nov HINDPETRO was trading at 381.00. The strike last trading price was 7.4, which was -0.45 lower than the previous day. The implied volatity was 37.15, the open interest changed by 0 which decreased total open position to 82
On 31 Oct HINDPETRO was trading at 380.90. The strike last trading price was 7.85, which was 0.15 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 7.7, which was -3.05 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 10.75, which was 1.10 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 9.65, 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 25 Oct HINDPETRO was trading at 372.40. The strike last trading price was 8.05, which was -10.45 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 18.5, which was 2.45 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 16.05, which was -28.65 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 44.7, 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 21 Oct HINDPETRO was trading at 415.15. The strike last trading price was 44.7, 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 18 Oct HINDPETRO was trading at 431.60. The strike last trading price was 44.7, 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 17 Oct HINDPETRO was trading at 433.35. The strike last trading price was 44.7, 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 16 Oct HINDPETRO was trading at 434.65. The strike last trading price was 44.7, 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 15 Oct HINDPETRO was trading at 422.90. The strike last trading price was 44.7, 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 14 Oct HINDPETRO was trading at 405.85. The strike last trading price was 44.7, 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 11 Oct HINDPETRO was trading at 395.50. The strike last trading price was 44.7, 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 44.7, 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 44.7, 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 44.7, 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 7 Oct HINDPETRO was trading at 393.65. The strike last trading price was 44.7, 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 4 Oct HINDPETRO was trading at 406.90. The strike last trading price was 44.7, 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 3 Oct HINDPETRO was trading at 415.05. The strike last trading price was 44.7, 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 1 Oct HINDPETRO was trading at 444.90. The strike last trading price was 44.7, 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 30 Sept HINDPETRO was trading at 440.55. The strike last trading price was 44.7, 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 27 Sept HINDPETRO was trading at 437.95. The strike last trading price was 44.7, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| HINDPETRO 28NOV2024 405 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 360.10 | 38.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 362.15 | 38.65 | 0.00 | - | 16.5 | 0 | 120 |
| 19 Nov | 362.15 | 38.65 | 1.80 | - | 16.5 | 0 | 120 |
| 18 Nov | 367.30 | 36.85 | 3.30 | 39.88 | 6 | -3 | 117 |
| 14 Nov | 372.40 | 33.55 | -0.15 | 45.80 | 3 | -1.5 | 118.5 |
| 13 Nov | 371.40 | 33.7 | 4.35 | 43.14 | 9 | -6 | 118.5 |
| 12 Nov | 375.55 | 29.35 | 3.00 | 26.98 | 22.5 | -4.5 | 126 |
| 11 Nov | 380.95 | 26.35 | 0.25 | 38.65 | 6 | -1.5 | 130.5 |
| 8 Nov | 383.05 | 26.1 | 8.30 | 37.63 | 37.5 | 3 | 133.5 |
| 7 Nov | 396.50 | 17.8 | -1.90 | 35.70 | 255 | 16.5 | 130.5 |
| 6 Nov | 391.60 | 19.7 | -13.90 | 35.17 | 148.5 | 28.5 | 114 |
| 5 Nov | 374.85 | 33.6 | -7.80 | 41.99 | 15 | 0 | 84 |
| 4 Nov | 368.50 | 41.4 | 12.70 | 51.18 | 1.5 | 0 | 84 |
| 1 Nov | 381.00 | 28.7 | 0.00 | 0.00 | 0 | 1.5 | 0 |
| 31 Oct | 380.90 | 28.7 | -1.95 | - | 10.5 | 3 | 85.5 |
| 30 Oct | 377.65 | 30.65 | 6.65 | - | 43.5 | 27 | 91.5 |
| 29 Oct | 388.50 | 24 | -4.90 | - | 36 | 28.5 | 64.5 |
| 28 Oct | 383.30 | 28.9 | -4.30 | - | 19.5 | 4.5 | 36 |
| 25 Oct | 372.40 | 33.2 | 16.50 | - | 18 | 6 | 31.5 |
| 24 Oct | 404.75 | 16.7 | -1.25 | - | 12 | 4.5 | 24 |
| 23 Oct | 397.85 | 17.95 | 6.00 | - | 7.5 | 0 | 19.5 |
| 22 Oct | 402.10 | 11.95 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 415.15 | 11.95 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 431.60 | 11.95 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 433.35 | 11.95 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 434.65 | 11.95 | 0.00 | - | 0 | -3 | 0 |
| 15 Oct | 422.90 | 11.95 | -10.05 | - | 3 | -1.5 | 21 |
| 14 Oct | 405.85 | 22 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 395.50 | 22 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 392.50 | 22 | 0.00 | - | 0 | 1.5 | 0 |
| 9 Oct | 394.85 | 22 | -4.50 | - | 1.5 | 0 | 21 |
| 8 Oct | 390.25 | 26.5 | 7.75 | - | 1.5 | 0 | 21 |
| 7 Oct | 393.65 | 18.75 | -0.35 | - | 12 | 1.5 | 21 |
| 4 Oct | 406.90 | 19.1 | 8.10 | - | 3 | 0 | 19.5 |
| 3 Oct | 415.05 | 11 | 4.20 | - | 18 | 9 | 19.5 |
| 1 Oct | 444.90 | 6.8 | -15.90 | - | 10.5 | 0 | 0 |
| 30 Sept | 440.55 | 22.7 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 437.95 | 22.7 | - | 0 | 0 | 0 | |
For Hindustan Petroleum Corp - strike price 405 expiring on 28NOV2024
Delta for 405 PE is 0.00
Historical price for 405 PE is as follows
On 21 Nov HINDPETRO was trading at 360.10. The strike last trading price was 38.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 20 Nov HINDPETRO was trading at 362.15. The strike last trading price was 38.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 80
On 19 Nov HINDPETRO was trading at 362.15. The strike last trading price was 38.65, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 80
On 18 Nov HINDPETRO was trading at 367.30. The strike last trading price was 36.85, which was 3.30 higher than the previous day. The implied volatity was 39.88, the open interest changed by -2 which decreased total open position to 78
On 14 Nov HINDPETRO was trading at 372.40. The strike last trading price was 33.55, which was -0.15 lower than the previous day. The implied volatity was 45.80, the open interest changed by -1 which decreased total open position to 79
On 13 Nov HINDPETRO was trading at 371.40. The strike last trading price was 33.7, which was 4.35 higher than the previous day. The implied volatity was 43.14, the open interest changed by -4 which decreased total open position to 79
On 12 Nov HINDPETRO was trading at 375.55. The strike last trading price was 29.35, which was 3.00 higher than the previous day. The implied volatity was 26.98, the open interest changed by -3 which decreased total open position to 84
On 11 Nov HINDPETRO was trading at 380.95. The strike last trading price was 26.35, which was 0.25 higher than the previous day. The implied volatity was 38.65, the open interest changed by -1 which decreased total open position to 87
On 8 Nov HINDPETRO was trading at 383.05. The strike last trading price was 26.1, which was 8.30 higher than the previous day. The implied volatity was 37.63, the open interest changed by 2 which increased total open position to 89
On 7 Nov HINDPETRO was trading at 396.50. The strike last trading price was 17.8, which was -1.90 lower than the previous day. The implied volatity was 35.70, the open interest changed by 11 which increased total open position to 87
On 6 Nov HINDPETRO was trading at 391.60. The strike last trading price was 19.7, which was -13.90 lower than the previous day. The implied volatity was 35.17, the open interest changed by 19 which increased total open position to 76
On 5 Nov HINDPETRO was trading at 374.85. The strike last trading price was 33.6, which was -7.80 lower than the previous day. The implied volatity was 41.99, the open interest changed by 0 which decreased total open position to 56
On 4 Nov HINDPETRO was trading at 368.50. The strike last trading price was 41.4, which was 12.70 higher than the previous day. The implied volatity was 51.18, the open interest changed by 0 which decreased total open position to 56
On 1 Nov HINDPETRO was trading at 381.00. The strike last trading price was 28.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 31 Oct HINDPETRO was trading at 380.90. The strike last trading price was 28.7, which was -1.95 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 30.65, which was 6.65 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 24, which was -4.90 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 28.9, which was -4.30 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 33.2, which was 16.50 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 16.7, which was -1.25 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 17.95, 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 22 Oct HINDPETRO was trading at 402.10. The strike last trading price was 11.95, 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 11.95, 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 11.95, 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 11.95, 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 11.95, 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 11.95, which was -10.05 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 22, 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 22, 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 22, 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 22, 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 8 Oct HINDPETRO was trading at 390.25. The strike last trading price was 26.5, which was 7.75 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 18.75, which was -0.35 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 19.1, which was 8.10 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 11, which was 4.20 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct HINDPETRO was trading at 444.90. The strike last trading price was 6.8, which was -15.90 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept HINDPETRO was trading at 440.55. The strike last trading price was 22.7, 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 27 Sept HINDPETRO was trading at 437.95. The strike last trading price was 22.7, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
