HINDPETRO
Hindustan Petroleum Corp
Historical option data for HINDPETRO
16 Sep 2024 04:11 PM IST
| HINDPETRO 350 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 410.20 | 62 | 3.00 | 14,175 | -8,100 | 16,200 | ||||
| 13 Sept | 410.90 | 59 | -2.60 | 10,125 | 0 | 24,300 | ||||
| 12 Sept | 413.40 | 61.6 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 409.45 | 61.6 | -13.55 | 2,025 | 0 | 24,300 | ||||
| 10 Sept | 421.35 | 75.15 | 0.00 | 0 | -4,050 | 0 | ||||
| 9 Sept | 421.40 | 75.15 | -9.95 | 4,050 | -2,025 | 26,325 | ||||
| 6 Sept | 434.40 | 85.1 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 448.50 | 85.1 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 445.10 | 85.1 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 425.90 | 85.1 | 0.00 | 0 | 6,075 | 0 | ||||
|
|
||||||||||
| 2 Sept | 427.85 | 85.1 | 20.95 | 12,150 | 4,050 | 26,325 | ||||
| 30 Aug | 419.05 | 64.15 | 0.00 | 0 | 14,175 | 0 | ||||
| 29 Aug | 415.85 | 64.15 | 4.85 | 14,175 | 12,150 | 20,250 | ||||
| 28 Aug | 406.60 | 59.3 | 2.30 | 2,025 | 0 | 8,100 | ||||
| 27 Aug | 404.35 | 57 | -3.05 | 4,050 | 0 | 4,050 | ||||
| 26 Aug | 405.05 | 60.05 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 405.50 | 60.05 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 406.50 | 60.05 | 0.00 | 0 | 4,050 | 0 | ||||
| 21 Aug | 407.50 | 60.05 | 16.85 | 4,050 | 0 | 0 | ||||
| 20 Aug | 396.50 | 43.2 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 387.35 | 43.2 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 371.35 | 43.2 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 379.70 | 43.2 | -2.85 | 0 | 0 | 0 | ||||
| 8 Aug | 389.15 | 46.05 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 396.80 | 46.05 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 386.20 | 46.05 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 388.75 | 46.05 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 389.25 | 46.05 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 391.40 | 46.05 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 392.25 | 46.05 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 395.75 | 46.05 | 0 | 0 | 0 | |||||
For Hindustan Petroleum Corp - strike price 350 expiring on 26SEP2024
Delta for 350 CE is -
Historical price for 350 CE is as follows
On 16 Sept HINDPETRO was trading at 410.20. The strike last trading price was 62, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by -8100 which decreased total open position to 16200
On 13 Sept HINDPETRO was trading at 410.90. The strike last trading price was 59, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24300
On 12 Sept HINDPETRO was trading at 413.40. The strike last trading price was 61.6, 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 0
On 11 Sept HINDPETRO was trading at 409.45. The strike last trading price was 61.6, which was -13.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24300
On 10 Sept HINDPETRO was trading at 421.35. The strike last trading price was 75.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -4050 which decreased total open position to 0
On 9 Sept HINDPETRO was trading at 421.40. The strike last trading price was 75.15, which was -9.95 lower than the previous day. The implied volatity was -, the open interest changed by -2025 which decreased total open position to 26325
On 6 Sept HINDPETRO was trading at 434.40. The strike last trading price was 85.1, 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 0
On 5 Sept HINDPETRO was trading at 448.50. The strike last trading price was 85.1, 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 0
On 4 Sept HINDPETRO was trading at 445.10. The strike last trading price was 85.1, 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 0
On 3 Sept HINDPETRO was trading at 425.90. The strike last trading price was 85.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 6075 which increased total open position to 0
On 2 Sept HINDPETRO was trading at 427.85. The strike last trading price was 85.1, which was 20.95 higher than the previous day. The implied volatity was -, the open interest changed by 4050 which increased total open position to 26325
On 30 Aug HINDPETRO was trading at 419.05. The strike last trading price was 64.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 14175 which increased total open position to 0
On 29 Aug HINDPETRO was trading at 415.85. The strike last trading price was 64.15, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by 12150 which increased total open position to 20250
On 28 Aug HINDPETRO was trading at 406.60. The strike last trading price was 59.3, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8100
On 27 Aug HINDPETRO was trading at 404.35. The strike last trading price was 57, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4050
On 26 Aug HINDPETRO was trading at 405.05. The strike last trading price was 60.05, 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 0
On 23 Aug HINDPETRO was trading at 405.50. The strike last trading price was 60.05, 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 0
On 22 Aug HINDPETRO was trading at 406.50. The strike last trading price was 60.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4050 which increased total open position to 0
On 21 Aug HINDPETRO was trading at 407.50. The strike last trading price was 60.05, which was 16.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug HINDPETRO was trading at 396.50. The strike last trading price was 43.2, 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 0
On 19 Aug HINDPETRO was trading at 387.35. The strike last trading price was 43.2, 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 0
On 13 Aug HINDPETRO was trading at 371.35. The strike last trading price was 43.2, 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 0
On 12 Aug HINDPETRO was trading at 379.70. The strike last trading price was 43.2, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug HINDPETRO was trading at 389.15. The strike last trading price was 46.05, 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 0
On 7 Aug HINDPETRO was trading at 396.80. The strike last trading price was 46.05, 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 0
On 6 Aug HINDPETRO was trading at 386.20. The strike last trading price was 46.05, 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 0
On 5 Aug HINDPETRO was trading at 388.75. The strike last trading price was 46.05, 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 0
On 2 Aug HINDPETRO was trading at 389.25. The strike last trading price was 46.05, 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 0
On 1 Aug HINDPETRO was trading at 391.40. The strike last trading price was 46.05, 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 0
On 31 Jul HINDPETRO was trading at 392.25. The strike last trading price was 46.05, 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 0
On 30 Jul HINDPETRO was trading at 395.75. The strike last trading price was 46.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| HINDPETRO 350 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 410.20 | 0.4 | 0.15 | 2,025 | 0 | 2,69,325 |
| 13 Sept | 410.90 | 0.25 | 0.00 | 34,425 | -6,075 | 2,75,400 |
| 12 Sept | 413.40 | 0.25 | -0.20 | 54,675 | 8,100 | 2,85,525 |
| 11 Sept | 409.45 | 0.45 | 0.15 | 1,59,975 | -4,050 | 2,79,450 |
| 10 Sept | 421.35 | 0.3 | 0.00 | 6,075 | 0 | 2,83,500 |
| 9 Sept | 421.40 | 0.3 | 0.10 | 1,29,600 | -12,150 | 2,83,500 |
| 6 Sept | 434.40 | 0.2 | 0.00 | 16,200 | 4,050 | 2,95,650 |
| 5 Sept | 448.50 | 0.2 | -0.05 | 26,325 | -4,050 | 2,91,600 |
| 4 Sept | 445.10 | 0.25 | -0.15 | 70,875 | -14,175 | 2,99,700 |
| 3 Sept | 425.90 | 0.4 | -0.10 | 42,525 | 14,175 | 3,11,850 |
| 2 Sept | 427.85 | 0.5 | -0.35 | 78,975 | -2,025 | 2,97,675 |
| 30 Aug | 419.05 | 0.85 | -0.35 | 3,19,950 | 1,55,925 | 2,93,625 |
| 29 Aug | 415.85 | 1.2 | -0.70 | 52,650 | 30,375 | 1,33,650 |
| 28 Aug | 406.60 | 1.9 | 0.05 | 10,125 | 2,025 | 1,01,250 |
| 27 Aug | 404.35 | 1.85 | -0.25 | 58,725 | 48,600 | 97,200 |
| 26 Aug | 405.05 | 2.1 | 0.20 | 68,850 | 2,025 | 46,575 |
| 23 Aug | 405.50 | 1.9 | 0.00 | 6,075 | 0 | 44,550 |
| 22 Aug | 406.50 | 1.9 | 0.00 | 2,025 | 0 | 44,550 |
| 21 Aug | 407.50 | 1.9 | -1.20 | 18,225 | 4,050 | 42,525 |
| 20 Aug | 396.50 | 3.1 | -10.25 | 1,15,425 | 38,475 | 38,475 |
| 19 Aug | 387.35 | 13.35 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 371.35 | 13.35 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 379.70 | 13.35 | 7.85 | 0 | 0 | 0 |
| 8 Aug | 389.15 | 5.5 | 1.05 | 12,150 | 2,025 | 1,25,550 |
| 7 Aug | 396.80 | 4.45 | -1.65 | 28,350 | 18,225 | 1,21,500 |
| 6 Aug | 386.20 | 6.1 | -0.45 | 32,400 | 6,075 | 1,01,250 |
| 5 Aug | 388.75 | 6.55 | 0.80 | 89,100 | 32,400 | 91,125 |
| 2 Aug | 389.25 | 5.75 | 0.75 | 12,150 | 8,100 | 58,725 |
| 1 Aug | 391.40 | 5 | -0.65 | 22,275 | 14,175 | 48,600 |
| 31 Jul | 392.25 | 5.65 | 0.25 | 18,225 | 10,125 | 34,425 |
| 30 Jul | 395.75 | 5.4 | 24,300 | 22,275 | 22,275 | |
For Hindustan Petroleum Corp - strike price 350 expiring on 26SEP2024
Delta for 350 PE is -
Historical price for 350 PE is as follows
On 16 Sept HINDPETRO was trading at 410.20. The strike last trading price was 0.4, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 269325
On 13 Sept HINDPETRO was trading at 410.90. 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 -6075 which decreased total open position to 275400
On 12 Sept HINDPETRO was trading at 413.40. The strike last trading price was 0.25, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 8100 which increased total open position to 285525
On 11 Sept HINDPETRO was trading at 409.45. The strike last trading price was 0.45, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -4050 which decreased total open position to 279450
On 10 Sept HINDPETRO was trading at 421.35. The strike last trading price was 0.3, 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 283500
On 9 Sept HINDPETRO was trading at 421.40. The strike last trading price was 0.3, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -12150 which decreased total open position to 283500
On 6 Sept HINDPETRO was trading at 434.40. 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 4050 which increased total open position to 295650
On 5 Sept HINDPETRO was trading at 448.50. 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 -4050 which decreased total open position to 291600
On 4 Sept HINDPETRO was trading at 445.10. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -14175 which decreased total open position to 299700
On 3 Sept HINDPETRO was trading at 425.90. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 14175 which increased total open position to 311850
On 2 Sept HINDPETRO was trading at 427.85. The strike last trading price was 0.5, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -2025 which decreased total open position to 297675
On 30 Aug HINDPETRO was trading at 419.05. The strike last trading price was 0.85, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 155925 which increased total open position to 293625
On 29 Aug HINDPETRO was trading at 415.85. The strike last trading price was 1.2, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 30375 which increased total open position to 133650
On 28 Aug HINDPETRO was trading at 406.60. The strike last trading price was 1.9, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 2025 which increased total open position to 101250
On 27 Aug HINDPETRO was trading at 404.35. The strike last trading price was 1.85, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 48600 which increased total open position to 97200
On 26 Aug HINDPETRO was trading at 405.05. The strike last trading price was 2.1, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 2025 which increased total open position to 46575
On 23 Aug HINDPETRO was trading at 405.50. The strike last trading price was 1.9, 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 44550
On 22 Aug HINDPETRO was trading at 406.50. The strike last trading price was 1.9, 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 44550
On 21 Aug HINDPETRO was trading at 407.50. The strike last trading price was 1.9, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 4050 which increased total open position to 42525
On 20 Aug HINDPETRO was trading at 396.50. The strike last trading price was 3.1, which was -10.25 lower than the previous day. The implied volatity was -, the open interest changed by 38475 which increased total open position to 38475
On 19 Aug HINDPETRO was trading at 387.35. The strike last trading price was 13.35, 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 0
On 13 Aug HINDPETRO was trading at 371.35. The strike last trading price was 13.35, 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 0
On 12 Aug HINDPETRO was trading at 379.70. The strike last trading price was 13.35, which was 7.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug HINDPETRO was trading at 389.15. The strike last trading price was 5.5, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 2025 which increased total open position to 125550
On 7 Aug HINDPETRO was trading at 396.80. The strike last trading price was 4.45, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 18225 which increased total open position to 121500
On 6 Aug HINDPETRO was trading at 386.20. The strike last trading price was 6.1, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 6075 which increased total open position to 101250
On 5 Aug HINDPETRO was trading at 388.75. The strike last trading price was 6.55, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 32400 which increased total open position to 91125
On 2 Aug HINDPETRO was trading at 389.25. The strike last trading price was 5.75, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 8100 which increased total open position to 58725
On 1 Aug HINDPETRO was trading at 391.40. The strike last trading price was 5, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 14175 which increased total open position to 48600
On 31 Jul HINDPETRO was trading at 392.25. The strike last trading price was 5.65, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 10125 which increased total open position to 34425
On 30 Jul HINDPETRO was trading at 395.75. The strike last trading price was 5.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 22275 which increased total open position to 22275