HINDPETRO
Hindustan Petroleum Corp
Historical option data for HINDPETRO
16 Sep 2024 04:11 PM IST
| HINDPETRO 369 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 410.20 | 39.8 | -2.20 | 12,150 | -2,025 | 3,17,925 | ||||
| 13 Sept | 410.90 | 42 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 413.40 | 42 | 0.00 | 0 | -2,025 | 0 | ||||
| 11 Sept | 409.45 | 42 | -27.95 | 2,025 | 0 | 3,21,975 | ||||
| 10 Sept | 421.35 | 69.95 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 421.40 | 69.95 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 434.40 | 69.95 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 448.50 | 69.95 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 4 Sept | 445.10 | 69.95 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 425.90 | 69.95 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 427.85 | 69.95 | 21.70 | 2,025 | 0 | 3,21,975 | ||||
| 30 Aug | 419.05 | 48.25 | 0.00 | 0 | 3,01,725 | 0 | ||||
| 29 Aug | 415.85 | 48.25 | 6.50 | 3,09,825 | 2,89,575 | 3,09,825 | ||||
| 28 Aug | 406.60 | 41.75 | -4.10 | 2,025 | 0 | 18,225 | ||||
| 27 Aug | 404.35 | 45.85 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 405.05 | 45.85 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 405.50 | 45.85 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 406.50 | 45.85 | 0.00 | 0 | -2,025 | 0 | ||||
| 21 Aug | 407.50 | 45.85 | 20.05 | 4,050 | 0 | 20,250 | ||||
| 20 Aug | 396.50 | 25.8 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 387.35 | 25.8 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 379.85 | 25.8 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 373.10 | 25.8 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 371.35 | 25.8 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 379.70 | 25.8 | 0.00 | 0 | 20,250 | 0 | ||||
| 9 Aug | 376.65 | 25.8 | 0 | 0 | 0 | |||||
For Hindustan Petroleum Corp - strike price 369 expiring on 26SEP2024
Delta for 369 CE is -
Historical price for 369 CE is as follows
On 16 Sept HINDPETRO was trading at 410.20. The strike last trading price was 39.8, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by -2025 which decreased total open position to 317925
On 13 Sept HINDPETRO was trading at 410.90. 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 0 which decreased total open position to 0
On 12 Sept HINDPETRO was trading at 413.40. 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 -2025 which decreased total open position to 0
On 11 Sept HINDPETRO was trading at 409.45. The strike last trading price was 42, which was -27.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 321975
On 10 Sept HINDPETRO was trading at 421.35. The strike last trading price was 69.95, 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 9 Sept HINDPETRO was trading at 421.40. The strike last trading price was 69.95, 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 Sept HINDPETRO was trading at 434.40. The strike last trading price was 69.95, 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 69.95, 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 69.95, 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 69.95, 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 Sept HINDPETRO was trading at 427.85. The strike last trading price was 69.95, which was 21.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 321975
On 30 Aug HINDPETRO was trading at 419.05. The strike last trading price was 48.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 301725 which increased total open position to 0
On 29 Aug HINDPETRO was trading at 415.85. The strike last trading price was 48.25, which was 6.50 higher than the previous day. The implied volatity was -, the open interest changed by 289575 which increased total open position to 309825
On 28 Aug HINDPETRO was trading at 406.60. The strike last trading price was 41.75, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18225
On 27 Aug HINDPETRO was trading at 404.35. The strike last trading price was 45.85, 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 26 Aug HINDPETRO was trading at 405.05. The strike last trading price was 45.85, 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 45.85, 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 45.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2025 which decreased total open position to 0
On 21 Aug HINDPETRO was trading at 407.50. The strike last trading price was 45.85, which was 20.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20250
On 20 Aug HINDPETRO was trading at 396.50. The strike last trading price was 25.8, 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 25.8, 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 16 Aug HINDPETRO was trading at 379.85. The strike last trading price was 25.8, 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 14 Aug HINDPETRO was trading at 373.10. The strike last trading price was 25.8, 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 25.8, 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 25.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 20250 which increased total open position to 0
On 9 Aug HINDPETRO was trading at 376.65. The strike last trading price was 25.8, 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 369 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 410.20 | 0.5 | -0.20 | 16,200 | -2,025 | 1,49,850 |
| 13 Sept | 410.90 | 0.7 | -0.15 | 32,400 | 10,125 | 1,47,825 |
| 12 Sept | 413.40 | 0.85 | -0.50 | 1,64,025 | 0 | 1,33,650 |
| 11 Sept | 409.45 | 1.35 | 0.70 | 58,725 | -12,150 | 1,31,625 |
| 10 Sept | 421.35 | 0.65 | -0.20 | 28,350 | 10,125 | 1,45,800 |
| 9 Sept | 421.40 | 0.85 | 0.25 | 48,600 | 20,250 | 1,33,650 |
| 6 Sept | 434.40 | 0.6 | 0.05 | 8,100 | 2,025 | 1,13,400 |
| 5 Sept | 448.50 | 0.55 | -0.50 | 66,825 | 24,300 | 1,15,425 |
| 4 Sept | 445.10 | 1.05 | 0.00 | 0 | 16,200 | 0 |
| 3 Sept | 425.90 | 1.05 | -0.10 | 40,500 | 14,175 | 89,100 |
| 2 Sept | 427.85 | 1.15 | -1.60 | 18,225 | -2,025 | 74,925 |
| 30 Aug | 419.05 | 2.75 | 0.00 | 0 | 52,650 | 0 |
| 29 Aug | 415.85 | 2.75 | -1.35 | 81,000 | 52,650 | 76,950 |
| 28 Aug | 406.60 | 4.1 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 404.35 | 4.1 | 0.00 | 0 | 6,075 | 0 |
| 26 Aug | 405.05 | 4.1 | 0.60 | 18,225 | 2,025 | 20,250 |
| 23 Aug | 405.50 | 3.5 | -0.75 | 2,025 | 0 | 20,250 |
| 22 Aug | 406.50 | 4.25 | 0.70 | 6,075 | 0 | 20,250 |
| 21 Aug | 407.50 | 3.55 | -6.45 | 1,25,550 | 0 | 20,250 |
| 20 Aug | 396.50 | 10 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 387.35 | 10 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 379.85 | 10 | -2.90 | 2,025 | 0 | 20,250 |
| 14 Aug | 373.10 | 12.9 | 1.40 | 6,075 | 0 | 18,225 |
| 13 Aug | 371.35 | 11.5 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 379.70 | 11.5 | -2.05 | 4,050 | 0 | 18,225 |
| 9 Aug | 376.65 | 13.55 | 0 | -2,025 | 0 | |
For Hindustan Petroleum Corp - strike price 369 expiring on 26SEP2024
Delta for 369 PE is -
Historical price for 369 PE is as follows
On 16 Sept HINDPETRO was trading at 410.20. The strike last trading price was 0.5, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -2025 which decreased total open position to 149850
On 13 Sept HINDPETRO was trading at 410.90. The strike last trading price was 0.7, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 10125 which increased total open position to 147825
On 12 Sept HINDPETRO was trading at 413.40. The strike last trading price was 0.85, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 133650
On 11 Sept HINDPETRO was trading at 409.45. The strike last trading price was 1.35, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by -12150 which decreased total open position to 131625
On 10 Sept HINDPETRO was trading at 421.35. The strike last trading price was 0.65, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 10125 which increased total open position to 145800
On 9 Sept HINDPETRO was trading at 421.40. The strike last trading price was 0.85, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 20250 which increased total open position to 133650
On 6 Sept HINDPETRO was trading at 434.40. The strike last trading price was 0.6, 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 113400
On 5 Sept HINDPETRO was trading at 448.50. The strike last trading price was 0.55, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 24300 which increased total open position to 115425
On 4 Sept HINDPETRO was trading at 445.10. The strike last trading price was 1.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 16200 which increased total open position to 0
On 3 Sept HINDPETRO was trading at 425.90. The strike last trading price was 1.05, 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 89100
On 2 Sept HINDPETRO was trading at 427.85. The strike last trading price was 1.15, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by -2025 which decreased total open position to 74925
On 30 Aug HINDPETRO was trading at 419.05. The strike last trading price was 2.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 52650 which increased total open position to 0
On 29 Aug HINDPETRO was trading at 415.85. The strike last trading price was 2.75, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 52650 which increased total open position to 76950
On 28 Aug HINDPETRO was trading at 406.60. The strike last trading price was 4.1, 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 27 Aug HINDPETRO was trading at 404.35. The strike last trading price was 4.1, 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 26 Aug HINDPETRO was trading at 405.05. The strike last trading price was 4.1, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 2025 which increased total open position to 20250
On 23 Aug HINDPETRO was trading at 405.50. The strike last trading price was 3.5, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20250
On 22 Aug HINDPETRO was trading at 406.50. The strike last trading price was 4.25, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20250
On 21 Aug HINDPETRO was trading at 407.50. The strike last trading price was 3.55, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20250
On 20 Aug HINDPETRO was trading at 396.50. The strike last trading price was 10, 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 10, 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 16 Aug HINDPETRO was trading at 379.85. The strike last trading price was 10, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20250
On 14 Aug HINDPETRO was trading at 373.10. The strike last trading price was 12.9, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18225
On 13 Aug HINDPETRO was trading at 371.35. The strike last trading price was 11.5, 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 11.5, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18225
On 9 Aug HINDPETRO was trading at 376.65. The strike last trading price was 13.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -2025 which decreased total open position to 0