HINDPETRO
Hindustan Petroleum Corp
Historical option data for HINDPETRO
21 Nov 2024 04:10 PM IST
| HINDPETRO 28NOV2024 450 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 360.10 | 0.15 | -0.05 | - | 100.5 | -66 | 1,128 | |||
| 20 Nov | 362.15 | 0.2 | 0.00 | - | 64.5 | -37.5 | 1,195.5 | |||
| 19 Nov | 362.15 | 0.2 | -0.05 | - | 64.5 | -36 | 1,195.5 | |||
| 18 Nov | 367.30 | 0.25 | -0.10 | - | 51 | -9 | 1,233 | |||
| 14 Nov | 372.40 | 0.35 | -0.10 | 47.22 | 153 | -19.5 | 1,242 | |||
| 13 Nov | 371.40 | 0.45 | -0.05 | 47.85 | 262.5 | -16.5 | 1,263 | |||
| 12 Nov | 375.55 | 0.5 | -0.05 | 46.07 | 141 | 22.5 | 1,281 | |||
| 11 Nov | 380.95 | 0.55 | -0.10 | 41.47 | 114 | 18 | 1,258.5 | |||
| 8 Nov | 383.05 | 0.65 | -0.60 | 38.81 | 679.5 | 75 | 1,239 | |||
| 7 Nov | 396.50 | 1.25 | -0.15 | 36.29 | 972 | -123 | 1,156.5 | |||
| 6 Nov | 391.60 | 1.4 | 0.45 | 38.18 | 1,518 | -160.5 | 1,278 | |||
| 5 Nov | 374.85 | 0.95 | -0.25 | 42.97 | 1,041 | 324 | 1,440 | |||
| 4 Nov | 368.50 | 1.2 | -0.40 | 47.60 | 517.5 | 106.5 | 1,093.5 | |||
| 1 Nov | 381.00 | 1.6 | -0.45 | 41.18 | 201 | 19.5 | 994.5 | |||
| 31 Oct | 380.90 | 2.05 | 0.10 | - | 1,089 | 447 | 976.5 | |||
| 30 Oct | 377.65 | 1.95 | -0.75 | - | 411 | 49.5 | 531 | |||
| 29 Oct | 388.50 | 2.7 | -0.30 | - | 237 | 42 | 480 | |||
| 28 Oct | 383.30 | 3 | 0.45 | - | 405 | 7.5 | 441 | |||
| 25 Oct | 372.40 | 2.55 | -2.60 | - | 616.5 | 70.5 | 433.5 | |||
|
|
||||||||||
| 24 Oct | 404.75 | 5.15 | 1.35 | - | 225 | 34.5 | 361.5 | |||
| 23 Oct | 397.85 | 3.8 | -1.20 | - | 238.5 | 93 | 325.5 | |||
| 22 Oct | 402.10 | 5 | -3.65 | - | 193.5 | 99 | 231 | |||
| 21 Oct | 415.15 | 8.65 | -6.10 | - | 67.5 | 4.5 | 130.5 | |||
| 18 Oct | 431.60 | 14.75 | 0.25 | - | 21 | 1.5 | 126 | |||
| 17 Oct | 433.35 | 14.5 | -1.15 | - | 52.5 | 15 | 123 | |||
| 16 Oct | 434.65 | 15.65 | 3.85 | - | 145.5 | 30 | 106.5 | |||
| 15 Oct | 422.90 | 11.8 | 5.25 | - | 75 | 3 | 76.5 | |||
| 14 Oct | 405.85 | 6.55 | 1.40 | - | 70.5 | -6 | 73.5 | |||
| 11 Oct | 395.50 | 5.15 | -0.65 | - | 21 | 10.5 | 78 | |||
| 10 Oct | 392.50 | 5.8 | -0.60 | - | 27 | 7.5 | 67.5 | |||
| 9 Oct | 394.85 | 6.4 | 1.40 | - | 33 | 13.5 | 58.5 | |||
| 8 Oct | 390.25 | 5 | -1.00 | - | 1.5 | 0 | 46.5 | |||
| 7 Oct | 393.65 | 6 | -3.00 | - | 15 | 4.5 | 45 | |||
| 4 Oct | 406.90 | 9 | -2.65 | - | 16.5 | 3 | 39 | |||
| 3 Oct | 415.05 | 11.65 | -13.55 | - | 25.5 | 13.5 | 34.5 | |||
| 1 Oct | 444.90 | 25.2 | 1.70 | - | 10.5 | 4.5 | 19.5 | |||
| 30 Sept | 440.55 | 23.5 | 2.80 | - | 18 | 10.5 | 15 | |||
| 27 Sept | 437.95 | 20.7 | - | 7.5 | 6 | 6 | ||||
For Hindustan Petroleum Corp - strike price 450 expiring on 28NOV2024
Delta for 450 CE is -
Historical price for 450 CE is as follows
On 21 Nov HINDPETRO was trading at 360.10. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -44 which decreased total open position to 752
On 20 Nov HINDPETRO was trading at 362.15. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 797
On 19 Nov HINDPETRO was trading at 362.15. 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 -24 which decreased total open position to 797
On 18 Nov HINDPETRO was trading at 367.30. 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 -6 which decreased total open position to 822
On 14 Nov HINDPETRO was trading at 372.40. The strike last trading price was 0.35, which was -0.10 lower than the previous day. The implied volatity was 47.22, the open interest changed by -13 which decreased total open position to 828
On 13 Nov HINDPETRO was trading at 371.40. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 47.85, the open interest changed by -11 which decreased total open position to 842
On 12 Nov HINDPETRO was trading at 375.55. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was 46.07, the open interest changed by 15 which increased total open position to 854
On 11 Nov HINDPETRO was trading at 380.95. The strike last trading price was 0.55, which was -0.10 lower than the previous day. The implied volatity was 41.47, the open interest changed by 12 which increased total open position to 839
On 8 Nov HINDPETRO was trading at 383.05. The strike last trading price was 0.65, which was -0.60 lower than the previous day. The implied volatity was 38.81, the open interest changed by 50 which increased total open position to 826
On 7 Nov HINDPETRO was trading at 396.50. The strike last trading price was 1.25, which was -0.15 lower than the previous day. The implied volatity was 36.29, the open interest changed by -82 which decreased total open position to 771
On 6 Nov HINDPETRO was trading at 391.60. The strike last trading price was 1.4, which was 0.45 higher than the previous day. The implied volatity was 38.18, the open interest changed by -107 which decreased total open position to 852
On 5 Nov HINDPETRO was trading at 374.85. The strike last trading price was 0.95, which was -0.25 lower than the previous day. The implied volatity was 42.97, the open interest changed by 216 which increased total open position to 960
On 4 Nov HINDPETRO was trading at 368.50. The strike last trading price was 1.2, which was -0.40 lower than the previous day. The implied volatity was 47.60, the open interest changed by 71 which increased total open position to 729
On 1 Nov HINDPETRO was trading at 381.00. The strike last trading price was 1.6, which was -0.45 lower than the previous day. The implied volatity was 41.18, the open interest changed by 13 which increased total open position to 663
On 31 Oct HINDPETRO was trading at 380.90. The strike last trading price was 2.05, 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 1.95, which was -0.75 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 2.7, 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 3, which was 0.45 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 2.55, which was -2.60 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 5.15, which was 1.35 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 3.8, which was -1.20 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 5, which was -3.65 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 8.65, which was -6.10 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 14.75, 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 17 Oct HINDPETRO was trading at 433.35. The strike last trading price was 14.5, which was -1.15 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 15.65, which was 3.85 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 11.8, which was 5.25 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 6.55, 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 5.15, which was -0.65 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 5.8, which was -0.60 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 6.4, 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 8 Oct HINDPETRO was trading at 390.25. The strike last trading price was 5, which was -1.00 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 6, which was -3.00 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 9, 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 3 Oct HINDPETRO was trading at 415.05. The strike last trading price was 11.65, which was -13.55 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 25.2, which was 1.70 higher 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 23.5, which was 2.80 higher 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 20.7, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| HINDPETRO 28NOV2024 450 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 | 63 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 362.15 | 63 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 362.15 | 63 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 367.30 | 63 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 372.40 | 63 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 371.40 | 63 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 375.55 | 63 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 380.95 | 63 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 383.05 | 63 | 12.50 | - | 1.5 | 0 | 82.5 |
| 7 Nov | 396.50 | 50.5 | -5.80 | - | 4.5 | -3 | 82.5 |
| 6 Nov | 391.60 | 56.3 | -17.00 | 34.12 | 1.5 | 0 | 85.5 |
| 5 Nov | 374.85 | 73.3 | -3.10 | 44.52 | 6 | 0 | 85.5 |
| 4 Nov | 368.50 | 76.4 | 4.90 | - | 4.5 | 3 | 85.5 |
| 1 Nov | 381.00 | 71.5 | 0.00 | 0.00 | 0 | 63 | 0 |
| 31 Oct | 380.90 | 71.5 | 11.15 | - | 63 | 61.5 | 81 |
| 30 Oct | 377.65 | 60.35 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 388.50 | 60.35 | 0.00 | - | 0 | 1.5 | 0 |
| 28 Oct | 383.30 | 60.35 | -13.65 | - | 10.5 | 3 | 19.5 |
| 25 Oct | 372.40 | 74 | 23.00 | - | 13.5 | -1.5 | 16.5 |
| 24 Oct | 404.75 | 51 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 397.85 | 51 | 11.20 | - | 1.5 | 0 | 18 |
| 22 Oct | 402.10 | 39.8 | 0.00 | - | 0 | 7.5 | 0 |
| 21 Oct | 415.15 | 39.8 | 11.80 | - | 13.5 | 7.5 | 18 |
| 18 Oct | 431.60 | 28 | 0.90 | - | 4.5 | 0 | 10.5 |
| 17 Oct | 433.35 | 27.1 | 0.10 | - | 9 | 6 | 7.5 |
| 16 Oct | 434.65 | 27 | -19.65 | - | 1.5 | 0 | 0 |
| 15 Oct | 422.90 | 46.65 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 405.85 | 46.65 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 395.50 | 46.65 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 392.50 | 46.65 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 394.85 | 46.65 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 390.25 | 46.65 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 393.65 | 46.65 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 406.90 | 46.65 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 415.05 | 46.65 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 444.90 | 46.65 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 440.55 | 46.65 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 437.95 | 46.65 | - | 0 | 0 | 0 | |
For Hindustan Petroleum Corp - strike price 450 expiring on 28NOV2024
Delta for 450 PE is 0.00
Historical price for 450 PE is as follows
On 21 Nov HINDPETRO was trading at 360.10. The strike last trading price was 63, 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 63, 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 63, 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 63, 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 63, 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 63, 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 63, 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 63, 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 63, which was 12.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 55
On 7 Nov HINDPETRO was trading at 396.50. The strike last trading price was 50.5, which was -5.80 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 55
On 6 Nov HINDPETRO was trading at 391.60. The strike last trading price was 56.3, which was -17.00 lower than the previous day. The implied volatity was 34.12, the open interest changed by 0 which decreased total open position to 57
On 5 Nov HINDPETRO was trading at 374.85. The strike last trading price was 73.3, which was -3.10 lower than the previous day. The implied volatity was 44.52, the open interest changed by 0 which decreased total open position to 57
On 4 Nov HINDPETRO was trading at 368.50. The strike last trading price was 76.4, which was 4.90 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 57
On 1 Nov HINDPETRO was trading at 381.00. The strike last trading price was 71.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 42 which increased total open position to 0
On 31 Oct HINDPETRO was trading at 380.90. The strike last trading price was 71.5, which was 11.15 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 60.35, 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 29 Oct HINDPETRO was trading at 388.50. The strike last trading price was 60.35, 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 28 Oct HINDPETRO was trading at 383.30. The strike last trading price was 60.35, which was -13.65 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 74, which was 23.00 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 51, 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 51, which was 11.20 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 39.8, 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 39.8, which was 11.80 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 28, which was 0.90 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 27.1, 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 16 Oct HINDPETRO was trading at 434.65. The strike last trading price was 27, which was -19.65 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 46.65, 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 46.65, 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 46.65, 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 46.65, 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 46.65, 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 46.65, 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 46.65, 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 46.65, 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 46.65, 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 46.65, 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 46.65, 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 46.65, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
