HINDPETRO
Hindustan Petroleum Corp
Historical option data for HINDPETRO
21 Nov 2024 04:10 PM IST
| HINDPETRO 28NOV2024 430 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 360.10 | 0.2 | -0.05 | - | 103.5 | -25.5 | 712.5 | |||
| 20 Nov | 362.15 | 0.25 | 0.00 | - | 166.5 | -9 | 741 | |||
| 19 Nov | 362.15 | 0.25 | -0.10 | - | 166.5 | -6 | 741 | |||
| 18 Nov | 367.30 | 0.35 | -0.20 | 48.60 | 112.5 | 12 | 748.5 | |||
| 14 Nov | 372.40 | 0.55 | -0.05 | 40.49 | 153 | -15 | 736.5 | |||
| 13 Nov | 371.40 | 0.6 | -0.30 | 40.10 | 279 | -19.5 | 756 | |||
| 12 Nov | 375.55 | 0.9 | -0.25 | 40.95 | 580.5 | 61.5 | 801 | |||
| 11 Nov | 380.95 | 1.15 | -0.25 | 37.32 | 369 | 3 | 742.5 | |||
| 8 Nov | 383.05 | 1.4 | -1.55 | 35.40 | 903 | 145.5 | 748.5 | |||
| 7 Nov | 396.50 | 2.95 | 0.00 | 34.00 | 1,104 | -24 | 603 | |||
| 6 Nov | 391.60 | 2.95 | 1.20 | 35.34 | 1,942.5 | -42 | 640.5 | |||
| 5 Nov | 374.85 | 1.75 | -0.30 | 39.55 | 444 | -37.5 | 682.5 | |||
|
|
||||||||||
| 4 Nov | 368.50 | 2.05 | -0.80 | 44.29 | 990 | 112.5 | 720 | |||
| 1 Nov | 381.00 | 2.85 | -0.50 | 38.06 | 123 | -6 | 607.5 | |||
| 31 Oct | 380.90 | 3.35 | -0.25 | - | 511.5 | 37.5 | 610.5 | |||
| 30 Oct | 377.65 | 3.6 | -1.10 | - | 580.5 | 159 | 568.5 | |||
| 29 Oct | 388.50 | 4.7 | -0.30 | - | 627 | 124.5 | 412.5 | |||
| 28 Oct | 383.30 | 5 | 1.25 | - | 360 | 15 | 289.5 | |||
| 25 Oct | 372.40 | 3.75 | -5.85 | - | 801 | -6 | 274.5 | |||
| 24 Oct | 404.75 | 9.6 | 2.45 | - | 90 | 16.5 | 279 | |||
| 23 Oct | 397.85 | 7.15 | -1.55 | - | 135 | 12 | 256.5 | |||
| 22 Oct | 402.10 | 8.7 | -5.10 | - | 171 | 82.5 | 244.5 | |||
| 21 Oct | 415.15 | 13.8 | -10.20 | - | 171 | 97.5 | 148.5 | |||
| 18 Oct | 431.60 | 24 | 0.55 | - | 10.5 | 3 | 52.5 | |||
| 17 Oct | 433.35 | 23.45 | -1.60 | - | 36 | 3 | 48 | |||
| 16 Oct | 434.65 | 25.05 | 6.30 | - | 60 | 10.5 | 45 | |||
| 15 Oct | 422.90 | 18.75 | 7.00 | - | 84 | 12 | 34.5 | |||
| 14 Oct | 405.85 | 11.75 | 3.45 | - | 15 | 6 | 22.5 | |||
| 11 Oct | 395.50 | 8.3 | -0.40 | - | 3 | 0 | 16.5 | |||
| 10 Oct | 392.50 | 8.7 | -0.40 | - | 4.5 | 0 | 16.5 | |||
| 9 Oct | 394.85 | 9.1 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 390.25 | 9.1 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 393.65 | 9.1 | -5.80 | - | 3 | 0 | 16.5 | |||
| 4 Oct | 406.90 | 14.9 | -4.35 | - | 21 | 1.5 | 16.5 | |||
| 3 Oct | 415.05 | 19.25 | -6.75 | - | 16.5 | 12 | 15 | |||
| 1 Oct | 444.90 | 26 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 440.55 | 26 | 0.00 | - | 0 | 3 | 0 | |||
| 27 Sept | 437.95 | 26 | - | 3 | 1.5 | 1.5 | ||||
For Hindustan Petroleum Corp - strike price 430 expiring on 28NOV2024
Delta for 430 CE is -
Historical price for 430 CE is as follows
On 21 Nov HINDPETRO was trading at 360.10. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -17 which decreased total open position to 475
On 20 Nov HINDPETRO was trading at 362.15. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 494
On 19 Nov HINDPETRO was trading at 362.15. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 494
On 18 Nov HINDPETRO was trading at 367.30. The strike last trading price was 0.35, which was -0.20 lower than the previous day. The implied volatity was 48.60, the open interest changed by 8 which increased total open position to 499
On 14 Nov HINDPETRO was trading at 372.40. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was 40.49, the open interest changed by -10 which decreased total open position to 491
On 13 Nov HINDPETRO was trading at 371.40. The strike last trading price was 0.6, which was -0.30 lower than the previous day. The implied volatity was 40.10, the open interest changed by -13 which decreased total open position to 504
On 12 Nov HINDPETRO was trading at 375.55. The strike last trading price was 0.9, which was -0.25 lower than the previous day. The implied volatity was 40.95, the open interest changed by 41 which increased total open position to 534
On 11 Nov HINDPETRO was trading at 380.95. The strike last trading price was 1.15, which was -0.25 lower than the previous day. The implied volatity was 37.32, the open interest changed by 2 which increased total open position to 495
On 8 Nov HINDPETRO was trading at 383.05. The strike last trading price was 1.4, which was -1.55 lower than the previous day. The implied volatity was 35.40, the open interest changed by 97 which increased total open position to 499
On 7 Nov HINDPETRO was trading at 396.50. The strike last trading price was 2.95, which was 0.00 lower than the previous day. The implied volatity was 34.00, the open interest changed by -16 which decreased total open position to 402
On 6 Nov HINDPETRO was trading at 391.60. The strike last trading price was 2.95, which was 1.20 higher than the previous day. The implied volatity was 35.34, the open interest changed by -28 which decreased total open position to 427
On 5 Nov HINDPETRO was trading at 374.85. The strike last trading price was 1.75, which was -0.30 lower than the previous day. The implied volatity was 39.55, the open interest changed by -25 which decreased total open position to 455
On 4 Nov HINDPETRO was trading at 368.50. The strike last trading price was 2.05, which was -0.80 lower than the previous day. The implied volatity was 44.29, the open interest changed by 75 which increased total open position to 480
On 1 Nov HINDPETRO was trading at 381.00. The strike last trading price was 2.85, which was -0.50 lower than the previous day. The implied volatity was 38.06, the open interest changed by -4 which decreased total open position to 405
On 31 Oct HINDPETRO was trading at 380.90. The strike last trading price was 3.35, which was -0.25 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 3.6, 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 29 Oct HINDPETRO was trading at 388.50. The strike last trading price was 4.7, which was -0.30 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 5, which was 1.25 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 3.75, which was -5.85 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 9.6, 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 7.15, which was -1.55 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 8.7, which was -5.10 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 13.8, which was -10.20 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 24, 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 17 Oct HINDPETRO was trading at 433.35. The strike last trading price was 23.45, which was -1.60 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 25.05, which was 6.30 higher 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 18.75, which was 7.00 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 11.75, which was 3.45 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 8.3, which was -0.40 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 8.7, which was -0.40 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 9.1, 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 9.1, 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 9.1, which was -5.80 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 14.9, which was -4.35 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 19.25, which was -6.75 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 26, 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 26, 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 26, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| HINDPETRO 28NOV2024 430 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 360.10 | 68.5 | 12.70 | - | 1.5 | 0 | 174 |
| 20 Nov | 362.15 | 55.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 362.15 | 55.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 367.30 | 55.8 | 0.00 | 0.00 | 0 | -4.5 | 0 |
| 14 Nov | 372.40 | 55.8 | 12.45 | 47.24 | 13.5 | -4.5 | 174 |
| 13 Nov | 371.40 | 43.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 375.55 | 43.35 | 0.20 | - | 1.5 | 0 | 178.5 |
| 11 Nov | 380.95 | 43.15 | -1.85 | - | 3 | 0 | 177 |
| 8 Nov | 383.05 | 45 | 9.30 | 19.72 | 4.5 | 0 | 177 |
| 7 Nov | 396.50 | 35.7 | -2.30 | 34.87 | 25.5 | -10.5 | 177 |
| 6 Nov | 391.60 | 38 | -16.70 | 33.15 | 61.5 | 0 | 184.5 |
| 5 Nov | 374.85 | 54.7 | -6.55 | 43.14 | 1.5 | 0 | 183 |
| 4 Nov | 368.50 | 61.25 | 12.40 | 47.38 | 13.5 | 1.5 | 183 |
| 1 Nov | 381.00 | 48.85 | 0.00 | 0.00 | 0 | 96 | 0 |
| 31 Oct | 380.90 | 48.85 | -3.75 | - | 102 | 97.5 | 183 |
| 30 Oct | 377.65 | 52.6 | 9.60 | - | 13.5 | 3 | 79.5 |
| 29 Oct | 388.50 | 43 | -4.00 | - | 30 | 6 | 76.5 |
| 28 Oct | 383.30 | 47 | -10.30 | - | 37.5 | 15 | 69 |
| 25 Oct | 372.40 | 57.3 | 25.20 | - | 30 | -3 | 54 |
| 24 Oct | 404.75 | 32.1 | -4.50 | - | 30 | 25.5 | 54 |
| 23 Oct | 397.85 | 36.6 | 3.45 | - | 7.5 | 0 | 24 |
| 22 Oct | 402.10 | 33.15 | 7.90 | - | 12 | 0 | 25.5 |
| 21 Oct | 415.15 | 25.25 | 9.75 | - | 34.5 | 9 | 25.5 |
| 18 Oct | 431.60 | 15.5 | -4.55 | - | 10.5 | 6 | 16.5 |
| 17 Oct | 433.35 | 20.05 | 3.05 | - | 13.5 | 6 | 9 |
| 16 Oct | 434.65 | 17 | -5.15 | - | 1.5 | 0 | 1.5 |
| 15 Oct | 422.90 | 22.15 | -12.70 | - | 1.5 | 0 | 0 |
| 14 Oct | 405.85 | 34.85 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 395.50 | 34.85 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 392.50 | 34.85 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 394.85 | 34.85 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 390.25 | 34.85 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 393.65 | 34.85 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 406.90 | 34.85 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 415.05 | 34.85 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 444.90 | 34.85 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 440.55 | 34.85 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 437.95 | 34.85 | - | 0 | 0 | 0 | |
For Hindustan Petroleum Corp - strike price 430 expiring on 28NOV2024
Delta for 430 PE is -
Historical price for 430 PE is as follows
On 21 Nov HINDPETRO was trading at 360.10. The strike last trading price was 68.5, which was 12.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 116
On 20 Nov HINDPETRO was trading at 362.15. The strike last trading price was 55.8, 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 19 Nov HINDPETRO was trading at 362.15. The strike last trading price was 55.8, 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 18 Nov HINDPETRO was trading at 367.30. The strike last trading price was 55.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 14 Nov HINDPETRO was trading at 372.40. The strike last trading price was 55.8, which was 12.45 higher than the previous day. The implied volatity was 47.24, the open interest changed by -3 which decreased total open position to 116
On 13 Nov HINDPETRO was trading at 371.40. The strike last trading price was 43.35, 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 12 Nov HINDPETRO was trading at 375.55. The strike last trading price was 43.35, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 119
On 11 Nov HINDPETRO was trading at 380.95. The strike last trading price was 43.15, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 118
On 8 Nov HINDPETRO was trading at 383.05. The strike last trading price was 45, which was 9.30 higher than the previous day. The implied volatity was 19.72, the open interest changed by 0 which decreased total open position to 118
On 7 Nov HINDPETRO was trading at 396.50. The strike last trading price was 35.7, which was -2.30 lower than the previous day. The implied volatity was 34.87, the open interest changed by -7 which decreased total open position to 118
On 6 Nov HINDPETRO was trading at 391.60. The strike last trading price was 38, which was -16.70 lower than the previous day. The implied volatity was 33.15, the open interest changed by 0 which decreased total open position to 123
On 5 Nov HINDPETRO was trading at 374.85. The strike last trading price was 54.7, which was -6.55 lower than the previous day. The implied volatity was 43.14, the open interest changed by 0 which decreased total open position to 122
On 4 Nov HINDPETRO was trading at 368.50. The strike last trading price was 61.25, which was 12.40 higher than the previous day. The implied volatity was 47.38, the open interest changed by 1 which increased total open position to 122
On 1 Nov HINDPETRO was trading at 381.00. The strike last trading price was 48.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 64 which increased total open position to 0
On 31 Oct HINDPETRO was trading at 380.90. The strike last trading price was 48.85, which was -3.75 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 52.6, which was 9.60 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 43, which was -4.00 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 47, 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 57.3, which was 25.20 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 32.1, 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 23 Oct HINDPETRO was trading at 397.85. The strike last trading price was 36.6, which was 3.45 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 33.15, which was 7.90 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 25.25, which was 9.75 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 15.5, which was -4.55 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 20.05, which was 3.05 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 17, which was -5.15 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 22.15, which was -12.70 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 34.85, 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 34.85, 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 34.85, 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 34.85, 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 34.85, 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 34.85, 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 34.85, 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 34.85, 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 34.85, 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 34.85, 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 34.85, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
