HINDPETRO
Hindustan Petroleum Corp
Historical option data for HINDPETRO
21 Nov 2024 04:10 PM IST
| HINDPETRO 28NOV2024 435 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 360.10 | 0.2 | -0.15 | - | 9 | -1.5 | 207 | |||
| 20 Nov | 362.15 | 0.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 362.15 | 0.35 | 0.00 | 0.00 | 0 | 1.5 | 0 | |||
| 18 Nov | 367.30 | 0.35 | -0.15 | 51.59 | 34.5 | 3 | 210 | |||
| 14 Nov | 372.40 | 0.5 | -0.05 | 42.44 | 18 | -4.5 | 208.5 | |||
| 13 Nov | 371.40 | 0.55 | -0.15 | 42.04 | 10.5 | -1.5 | 213 | |||
| 12 Nov | 375.55 | 0.7 | -0.15 | 41.46 | 42 | -1.5 | 217.5 | |||
| 11 Nov | 380.95 | 0.85 | -0.25 | 37.47 | 24 | 3 | 223.5 | |||
| 8 Nov | 383.05 | 1.1 | -1.35 | 35.91 | 67.5 | 7.5 | 225 | |||
| 7 Nov | 396.50 | 2.45 | 0.00 | 34.90 | 352.5 | -7.5 | 210 | |||
| 6 Nov | 391.60 | 2.45 | 0.90 | 36.10 | 565.5 | 214.5 | 234 | |||
| 5 Nov | 374.85 | 1.55 | -0.05 | 40.79 | 19.5 | 10.5 | 19.5 | |||
| 4 Nov | 368.50 | 1.6 | -0.95 | 43.94 | 10.5 | 4.5 | 10.5 | |||
| 1 Nov | 381.00 | 2.55 | -0.35 | 39.28 | 6 | 0 | 3 | |||
| 31 Oct | 380.90 | 2.9 | -0.80 | - | 3 | 1.5 | 3 | |||
| 30 Oct | 377.65 | 3.7 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 388.50 | 3.7 | 0.00 | - | 0 | 1.5 | 0 | |||
| 28 Oct | 383.30 | 3.7 | -26.35 | - | 1.5 | 0 | 0 | |||
| 25 Oct | 372.40 | 30.05 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 404.75 | 30.05 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 397.85 | 30.05 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 402.10 | 30.05 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 415.15 | 30.05 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 431.60 | 30.05 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 433.35 | 30.05 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 434.65 | 30.05 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 15 Oct | 422.90 | 30.05 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 405.85 | 30.05 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 395.50 | 30.05 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 392.50 | 30.05 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 394.85 | 30.05 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 390.25 | 30.05 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 393.65 | 30.05 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 406.90 | 30.05 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 415.05 | 30.05 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 444.90 | 30.05 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 440.55 | 30.05 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 437.95 | 30.05 | - | 0 | 0 | 0 | ||||
For Hindustan Petroleum Corp - strike price 435 expiring on 28NOV2024
Delta for 435 CE is -
Historical price for 435 CE is as follows
On 21 Nov HINDPETRO was trading at 360.10. The strike last trading price was 0.2, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 138
On 20 Nov HINDPETRO was trading at 362.15. The strike last trading price was 0.35, 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 19 Nov HINDPETRO was trading at 362.15. The strike last trading price was 0.35, 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 18 Nov HINDPETRO was trading at 367.30. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was 51.59, the open interest changed by 2 which increased total open position to 140
On 14 Nov HINDPETRO was trading at 372.40. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was 42.44, the open interest changed by -3 which decreased total open position to 139
On 13 Nov HINDPETRO was trading at 371.40. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was 42.04, the open interest changed by -1 which decreased total open position to 142
On 12 Nov HINDPETRO was trading at 375.55. The strike last trading price was 0.7, which was -0.15 lower than the previous day. The implied volatity was 41.46, the open interest changed by -1 which decreased total open position to 145
On 11 Nov HINDPETRO was trading at 380.95. The strike last trading price was 0.85, which was -0.25 lower than the previous day. The implied volatity was 37.47, the open interest changed by 2 which increased total open position to 149
On 8 Nov HINDPETRO was trading at 383.05. The strike last trading price was 1.1, which was -1.35 lower than the previous day. The implied volatity was 35.91, the open interest changed by 5 which increased total open position to 150
On 7 Nov HINDPETRO was trading at 396.50. The strike last trading price was 2.45, which was 0.00 lower than the previous day. The implied volatity was 34.90, the open interest changed by -5 which decreased total open position to 140
On 6 Nov HINDPETRO was trading at 391.60. The strike last trading price was 2.45, which was 0.90 higher than the previous day. The implied volatity was 36.10, the open interest changed by 143 which increased total open position to 156
On 5 Nov HINDPETRO was trading at 374.85. The strike last trading price was 1.55, which was -0.05 lower than the previous day. The implied volatity was 40.79, the open interest changed by 7 which increased total open position to 13
On 4 Nov HINDPETRO was trading at 368.50. The strike last trading price was 1.6, which was -0.95 lower than the previous day. The implied volatity was 43.94, the open interest changed by 3 which increased total open position to 7
On 1 Nov HINDPETRO was trading at 381.00. The strike last trading price was 2.55, which was -0.35 lower than the previous day. The implied volatity was 39.28, the open interest changed by 0 which decreased total open position to 2
On 31 Oct HINDPETRO was trading at 380.90. The strike last trading price was 2.9, which was -0.80 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 3.7, 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 29 Oct HINDPETRO was trading at 388.50. The strike last trading price was 3.7, 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 28 Oct HINDPETRO was trading at 383.30. The strike last trading price was 3.7, which was -26.35 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 30.05, 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 24 Oct HINDPETRO was trading at 404.75. The strike last trading price was 30.05, 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 30.05, 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 30.05, 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 30.05, 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 30.05, 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 30.05, 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 30.05, 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 30.05, 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 30.05, 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 30.05, 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 30.05, 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 30.05, 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 30.05, 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 30.05, 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 30.05, 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 30.05, 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 30.05, 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 30.05, 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 30.05, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| HINDPETRO 28NOV2024 435 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 | 40.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 362.15 | 40.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 362.15 | 40.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 367.30 | 40.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 372.40 | 40.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 371.40 | 40.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 375.55 | 40.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 380.95 | 40.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 383.05 | 40.45 | 0.00 | 0.00 | 0 | 4.5 | 0 |
| 7 Nov | 396.50 | 40.45 | -2.65 | 37.07 | 7.5 | 3 | 9 |
| 6 Nov | 391.60 | 43.1 | -11.90 | 36.62 | 9 | 0 | 4.5 |
| 5 Nov | 374.85 | 55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 368.50 | 55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 381.00 | 55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 380.90 | 55 | 0.00 | - | 0 | 4.5 | 0 |
| 30 Oct | 377.65 | 55 | 17.35 | - | 4.5 | 0 | 0 |
| 29 Oct | 388.50 | 37.65 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 383.30 | 37.65 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 372.40 | 37.65 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 404.75 | 37.65 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 397.85 | 37.65 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 402.10 | 37.65 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 415.15 | 37.65 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 431.60 | 37.65 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 433.35 | 37.65 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 434.65 | 37.65 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 422.90 | 37.65 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 405.85 | 37.65 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 395.50 | 37.65 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 392.50 | 37.65 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 394.85 | 37.65 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 390.25 | 37.65 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 393.65 | 37.65 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 406.90 | 37.65 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 415.05 | 37.65 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 444.90 | 37.65 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 440.55 | 37.65 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 437.95 | 37.65 | - | 0 | 0 | 0 | |
For Hindustan Petroleum Corp - strike price 435 expiring on 28NOV2024
Delta for 435 PE is 0.00
Historical price for 435 PE is as follows
On 21 Nov HINDPETRO was trading at 360.10. The strike last trading price was 40.45, 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 40.45, 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 40.45, 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 40.45, 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 14 Nov HINDPETRO was trading at 372.40. The strike last trading price was 40.45, 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 13 Nov HINDPETRO was trading at 371.40. The strike last trading price was 40.45, 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 40.45, 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 11 Nov HINDPETRO was trading at 380.95. The strike last trading price was 40.45, 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 8 Nov HINDPETRO was trading at 383.05. The strike last trading price was 40.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 7 Nov HINDPETRO was trading at 396.50. The strike last trading price was 40.45, which was -2.65 lower than the previous day. The implied volatity was 37.07, the open interest changed by 2 which increased total open position to 6
On 6 Nov HINDPETRO was trading at 391.60. The strike last trading price was 43.1, which was -11.90 lower than the previous day. The implied volatity was 36.62, the open interest changed by 0 which decreased total open position to 3
On 5 Nov HINDPETRO was trading at 374.85. The strike last trading price was 55, 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 4 Nov HINDPETRO was trading at 368.50. The strike last trading price was 55, 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 1 Nov HINDPETRO was trading at 381.00. The strike last trading price was 55, 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 31 Oct HINDPETRO was trading at 380.90. The strike last trading price was 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 30 Oct HINDPETRO was trading at 377.65. The strike last trading price was 55, which was 17.35 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 37.65, 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 28 Oct HINDPETRO was trading at 383.30. The strike last trading price was 37.65, 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 25 Oct HINDPETRO was trading at 372.40. The strike last trading price was 37.65, 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 24 Oct HINDPETRO was trading at 404.75. The strike last trading price was 37.65, 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 23 Oct HINDPETRO was trading at 397.85. The strike last trading price was 37.65, 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 22 Oct HINDPETRO was trading at 402.10. The strike last trading price was 37.65, 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 37.65, 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 37.65, 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 37.65, 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 37.65, 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 37.65, 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 37.65, 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 37.65, 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 37.65, 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 37.65, 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 37.65, 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 37.65, 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 37.65, 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 37.65, 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 1 Oct HINDPETRO was trading at 444.90. The strike last trading price was 37.65, 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 30 Sept HINDPETRO was trading at 440.55. The strike last trading price was 37.65, 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 27 Sept HINDPETRO was trading at 437.95. The strike last trading price was 37.65, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
