HINDPETRO
Hindustan Petroleum Corp
Historical option data for HINDPETRO
21 Nov 2024 04:10 PM IST
| HINDPETRO 28NOV2024 410 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.04
Theta: -0.13
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 360.10 | 0.3 | -0.15 | 47.98 | 219 | -87 | 514.5 | |||
| 20 Nov | 362.15 | 0.45 | 0.00 | 45.81 | 547.5 | 0 | 598.5 | |||
| 19 Nov | 362.15 | 0.45 | -0.30 | 45.81 | 547.5 | -3 | 598.5 | |||
| 18 Nov | 367.30 | 0.75 | -0.45 | 41.88 | 496.5 | -105 | 603 | |||
| 14 Nov | 372.40 | 1.2 | -0.15 | 34.79 | 1,314 | -42 | 708 | |||
| 13 Nov | 371.40 | 1.35 | -0.70 | 35.08 | 1,606.5 | -75 | 765 | |||
| 12 Nov | 375.55 | 2.05 | -0.95 | 36.81 | 1,245 | 91.5 | 844.5 | |||
| 11 Nov | 380.95 | 3 | -0.60 | 34.55 | 1,168.5 | -78 | 759 | |||
| 8 Nov | 383.05 | 3.6 | -3.85 | 33.26 | 928.5 | 54 | 837 | |||
| 7 Nov | 396.50 | 7.45 | 0.45 | 33.32 | 2,013 | 78 | 784.5 | |||
| 6 Nov | 391.60 | 7 | 3.30 | 34.27 | 2,415 | 175.5 | 717 | |||
| 5 Nov | 374.85 | 3.7 | -0.10 | 37.03 | 643.5 | 57 | 549 | |||
| 4 Nov | 368.50 | 3.8 | -2.20 | 41.33 | 1,060.5 | 126 | 489 | |||
| 1 Nov | 381.00 | 6 | -0.70 | 36.83 | 90 | -24 | 363 | |||
| 31 Oct | 380.90 | 6.7 | 0.10 | - | 598.5 | 54 | 385.5 | |||
| 30 Oct | 377.65 | 6.6 | -2.25 | - | 328.5 | 91.5 | 330 | |||
| 29 Oct | 388.50 | 8.85 | 0.10 | - | 291 | 0 | 240 | |||
| 28 Oct | 383.30 | 8.75 | 2.20 | - | 466.5 | 19.5 | 243 | |||
| 25 Oct | 372.40 | 6.55 | -9.20 | - | 478.5 | 138 | 223.5 | |||
| 24 Oct | 404.75 | 15.75 | 2.20 | - | 91.5 | 21 | 87 | |||
| 23 Oct | 397.85 | 13.55 | -2.55 | - | 48 | 16.5 | 66 | |||
| 22 Oct | 402.10 | 16.1 | -10.55 | - | 39 | 22.5 | 48 | |||
| 21 Oct | 415.15 | 26.65 | -6.35 | - | 3 | 1.5 | 25.5 | |||
| 18 Oct | 431.60 | 33 | -4.70 | - | 1.5 | 0 | 22.5 | |||
| 17 Oct | 433.35 | 37.7 | 7.35 | - | 10.5 | 7.5 | 22.5 | |||
| 16 Oct | 434.65 | 30.35 | 0.00 | - | 0 | -3 | 0 | |||
| 15 Oct | 422.90 | 30.35 | 10.35 | - | 16.5 | -3 | 15 | |||
| 14 Oct | 405.85 | 20 | 1.40 | - | 1.5 | 0 | 18 | |||
| 11 Oct | 395.50 | 18.6 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 392.50 | 18.6 | 0.00 | - | 0 | 1.5 | 0 | |||
| 9 Oct | 394.85 | 18.6 | 5.05 | - | 6 | 1.5 | 18 | |||
|
|
||||||||||
| 8 Oct | 390.25 | 13.55 | -3.45 | - | 1.5 | 0 | 15 | |||
| 7 Oct | 393.65 | 17 | -6.70 | - | 9 | 4.5 | 15 | |||
| 4 Oct | 406.90 | 23.7 | -18.30 | - | 19.5 | 10.5 | 10.5 | |||
| 3 Oct | 415.05 | 42 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 444.90 | 42 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 440.55 | 42 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 437.95 | 42 | - | 0 | 0 | 0 | ||||
For Hindustan Petroleum Corp - strike price 410 expiring on 28NOV2024
Delta for 410 CE is 0.03
Historical price for 410 CE is as follows
On 21 Nov HINDPETRO was trading at 360.10. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was 47.98, the open interest changed by -58 which decreased total open position to 343
On 20 Nov HINDPETRO was trading at 362.15. The strike last trading price was 0.45, which was 0.00 lower than the previous day. The implied volatity was 45.81, the open interest changed by 0 which decreased total open position to 399
On 19 Nov HINDPETRO was trading at 362.15. The strike last trading price was 0.45, which was -0.30 lower than the previous day. The implied volatity was 45.81, the open interest changed by -2 which decreased total open position to 399
On 18 Nov HINDPETRO was trading at 367.30. The strike last trading price was 0.75, which was -0.45 lower than the previous day. The implied volatity was 41.88, the open interest changed by -70 which decreased total open position to 402
On 14 Nov HINDPETRO was trading at 372.40. The strike last trading price was 1.2, which was -0.15 lower than the previous day. The implied volatity was 34.79, the open interest changed by -28 which decreased total open position to 472
On 13 Nov HINDPETRO was trading at 371.40. The strike last trading price was 1.35, which was -0.70 lower than the previous day. The implied volatity was 35.08, the open interest changed by -50 which decreased total open position to 510
On 12 Nov HINDPETRO was trading at 375.55. The strike last trading price was 2.05, which was -0.95 lower than the previous day. The implied volatity was 36.81, the open interest changed by 61 which increased total open position to 563
On 11 Nov HINDPETRO was trading at 380.95. The strike last trading price was 3, which was -0.60 lower than the previous day. The implied volatity was 34.55, the open interest changed by -52 which decreased total open position to 506
On 8 Nov HINDPETRO was trading at 383.05. The strike last trading price was 3.6, which was -3.85 lower than the previous day. The implied volatity was 33.26, the open interest changed by 36 which increased total open position to 558
On 7 Nov HINDPETRO was trading at 396.50. The strike last trading price was 7.45, which was 0.45 higher than the previous day. The implied volatity was 33.32, the open interest changed by 52 which increased total open position to 523
On 6 Nov HINDPETRO was trading at 391.60. The strike last trading price was 7, which was 3.30 higher than the previous day. The implied volatity was 34.27, the open interest changed by 117 which increased total open position to 478
On 5 Nov HINDPETRO was trading at 374.85. The strike last trading price was 3.7, which was -0.10 lower than the previous day. The implied volatity was 37.03, the open interest changed by 38 which increased total open position to 366
On 4 Nov HINDPETRO was trading at 368.50. The strike last trading price was 3.8, which was -2.20 lower than the previous day. The implied volatity was 41.33, the open interest changed by 84 which increased total open position to 326
On 1 Nov HINDPETRO was trading at 381.00. The strike last trading price was 6, which was -0.70 lower than the previous day. The implied volatity was 36.83, the open interest changed by -16 which decreased total open position to 242
On 31 Oct HINDPETRO was trading at 380.90. The strike last trading price was 6.7, 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 30 Oct HINDPETRO was trading at 377.65. The strike last trading price was 6.6, which was -2.25 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 8.85, 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 8.75, which was 2.20 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 6.55, which was -9.20 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 15.75, which was 2.20 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 13.55, which was -2.55 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 16.1, which was -10.55 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 26.65, which was -6.35 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 33, which was -4.70 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 37.7, which was 7.35 higher 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 30.35, 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 30.35, which was 10.35 higher 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 20, which was 1.40 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 18.6, 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 18.6, 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 18.6, which was 5.05 higher 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 13.55, which was -3.45 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 17, which was -6.70 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 23.7, which was -18.30 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 42, 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 42, 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 42, 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 42, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| HINDPETRO 28NOV2024 410 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.83
Vega: 0.13
Theta: -0.71
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 360.10 | 51.8 | 9.75 | 88.83 | 4.5 | -3 | 327 |
| 20 Nov | 362.15 | 42.05 | 0.00 | - | 18 | 0 | 333 |
| 19 Nov | 362.15 | 42.05 | -0.50 | - | 18 | 3 | 333 |
| 18 Nov | 367.30 | 42.55 | 5.05 | 50.70 | 7.5 | 0 | 330 |
| 14 Nov | 372.40 | 37.5 | -1.85 | 44.72 | 189 | 3 | 328.5 |
| 13 Nov | 371.40 | 39.35 | 4.10 | 50.41 | 13.5 | -4.5 | 325.5 |
| 12 Nov | 375.55 | 35.25 | 4.75 | 36.20 | 10.5 | -1.5 | 327 |
| 11 Nov | 380.95 | 30.5 | 0.65 | 39.76 | 9 | 1.5 | 327 |
| 8 Nov | 383.05 | 29.85 | 9.40 | 37.59 | 34.5 | 9 | 325.5 |
| 7 Nov | 396.50 | 20.45 | -2.35 | 34.31 | 111 | 24 | 315 |
| 6 Nov | 391.60 | 22.8 | -13.80 | 34.59 | 207 | 99 | 292.5 |
| 5 Nov | 374.85 | 36.6 | -5.60 | 38.81 | 19.5 | 7.5 | 192 |
| 4 Nov | 368.50 | 42.2 | 4.80 | 39.87 | 30 | 9 | 184.5 |
| 1 Nov | 381.00 | 37.4 | 0.00 | 0.00 | 0 | 18 | 0 |
| 31 Oct | 380.90 | 37.4 | 3.15 | - | 28.5 | 19.5 | 177 |
| 30 Oct | 377.65 | 34.25 | 6.45 | - | 60 | 4.5 | 156 |
| 29 Oct | 388.50 | 27.8 | -2.65 | - | 64.5 | 37.5 | 150 |
| 28 Oct | 383.30 | 30.45 | -10.30 | - | 91.5 | 15 | 115.5 |
| 25 Oct | 372.40 | 40.75 | 20.25 | - | 34.5 | 12 | 100.5 |
| 24 Oct | 404.75 | 20.5 | -0.55 | - | 6 | 0 | 87 |
| 23 Oct | 397.85 | 21.05 | 0.55 | - | 10.5 | 0 | 87 |
| 22 Oct | 402.10 | 20.5 | 4.95 | - | 81 | 18 | 85.5 |
| 21 Oct | 415.15 | 15.55 | 6.05 | - | 16.5 | 1.5 | 67.5 |
| 18 Oct | 431.60 | 9.5 | 0.05 | - | 6 | 3 | 67.5 |
| 17 Oct | 433.35 | 9.45 | 0.00 | - | 0 | 33 | 0 |
| 16 Oct | 434.65 | 9.45 | -3.25 | - | 45 | 34.5 | 66 |
| 15 Oct | 422.90 | 12.7 | -6.70 | - | 16.5 | 9 | 30 |
| 14 Oct | 405.85 | 19.4 | -13.60 | - | 3 | 0 | 18 |
| 11 Oct | 395.50 | 33 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 392.50 | 33 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 394.85 | 33 | 0.00 | - | 0 | -1.5 | 0 |
| 8 Oct | 390.25 | 33 | 6.85 | - | 1.5 | 0 | 19.5 |
| 7 Oct | 393.65 | 26.15 | 4.80 | - | 1.5 | 0 | 19.5 |
| 4 Oct | 406.90 | 21.35 | 3.90 | - | 10.5 | 6 | 19.5 |
| 3 Oct | 415.05 | 17.45 | 9.45 | - | 19.5 | 0 | 13.5 |
| 1 Oct | 444.90 | 8 | -16.90 | - | 15 | 13.5 | 13.5 |
| 30 Sept | 440.55 | 24.9 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 437.95 | 24.9 | - | 0 | 0 | 0 | |
For Hindustan Petroleum Corp - strike price 410 expiring on 28NOV2024
Delta for 410 PE is -0.83
Historical price for 410 PE is as follows
On 21 Nov HINDPETRO was trading at 360.10. The strike last trading price was 51.8, which was 9.75 higher than the previous day. The implied volatity was 88.83, the open interest changed by -2 which decreased total open position to 218
On 20 Nov HINDPETRO was trading at 362.15. The strike last trading price was 42.05, 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 222
On 19 Nov HINDPETRO was trading at 362.15. The strike last trading price was 42.05, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 222
On 18 Nov HINDPETRO was trading at 367.30. The strike last trading price was 42.55, which was 5.05 higher than the previous day. The implied volatity was 50.70, the open interest changed by 0 which decreased total open position to 220
On 14 Nov HINDPETRO was trading at 372.40. The strike last trading price was 37.5, which was -1.85 lower than the previous day. The implied volatity was 44.72, the open interest changed by 2 which increased total open position to 219
On 13 Nov HINDPETRO was trading at 371.40. The strike last trading price was 39.35, which was 4.10 higher than the previous day. The implied volatity was 50.41, the open interest changed by -3 which decreased total open position to 217
On 12 Nov HINDPETRO was trading at 375.55. The strike last trading price was 35.25, which was 4.75 higher than the previous day. The implied volatity was 36.20, the open interest changed by -1 which decreased total open position to 218
On 11 Nov HINDPETRO was trading at 380.95. The strike last trading price was 30.5, which was 0.65 higher than the previous day. The implied volatity was 39.76, the open interest changed by 1 which increased total open position to 218
On 8 Nov HINDPETRO was trading at 383.05. The strike last trading price was 29.85, which was 9.40 higher than the previous day. The implied volatity was 37.59, the open interest changed by 6 which increased total open position to 217
On 7 Nov HINDPETRO was trading at 396.50. The strike last trading price was 20.45, which was -2.35 lower than the previous day. The implied volatity was 34.31, the open interest changed by 16 which increased total open position to 210
On 6 Nov HINDPETRO was trading at 391.60. The strike last trading price was 22.8, which was -13.80 lower than the previous day. The implied volatity was 34.59, the open interest changed by 66 which increased total open position to 195
On 5 Nov HINDPETRO was trading at 374.85. The strike last trading price was 36.6, which was -5.60 lower than the previous day. The implied volatity was 38.81, the open interest changed by 5 which increased total open position to 128
On 4 Nov HINDPETRO was trading at 368.50. The strike last trading price was 42.2, which was 4.80 higher than the previous day. The implied volatity was 39.87, the open interest changed by 6 which increased total open position to 123
On 1 Nov HINDPETRO was trading at 381.00. The strike last trading price was 37.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 12 which increased total open position to 0
On 31 Oct HINDPETRO was trading at 380.90. The strike last trading price was 37.4, which was 3.15 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 34.25, which was 6.45 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 27.8, which was -2.65 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 30.45, which was -10.30 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 40.75, which was 20.25 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 20.5, which was -0.55 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 21.05, which was 0.55 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 20.5, which was 4.95 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 15.55, which was 6.05 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 9.5, which was 0.05 higher 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 9.45, 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 9.45, 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 15 Oct HINDPETRO was trading at 422.90. The strike last trading price was 12.7, which was -6.70 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 19.4, which was -13.60 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 33, 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 33, 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 33, 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 33, which was 6.85 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 26.15, 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 4 Oct HINDPETRO was trading at 406.90. The strike last trading price was 21.35, 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 3 Oct HINDPETRO was trading at 415.05. The strike last trading price was 17.45, which was 9.45 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 8, which was -16.90 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 24.9, 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 27 Sept HINDPETRO was trading at 437.95. The strike last trading price was 24.9, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
