HINDPETRO
Hindustan Petroleum Corp
Historical option data for HINDPETRO
16 Sep 2024 04:11 PM IST
| HINDPETRO 379 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 410.20 | 33.6 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 13 Sept | 410.90 | 33.6 | -4.90 | 4,050 | 0 | 1,07,325 | ||||
| 12 Sept | 413.40 | 38.5 | 3.35 | 4,050 | 0 | 1,07,325 | ||||
| 11 Sept | 409.45 | 35.15 | -8.35 | 18,225 | -6,075 | 1,07,325 | ||||
| 10 Sept | 421.35 | 43.5 | -2.50 | 8,100 | 0 | 1,21,500 | ||||
| 9 Sept | 421.40 | 46 | -11.50 | 6,075 | -2,025 | 1,23,525 | ||||
| 6 Sept | 434.40 | 57.5 | 12.10 | 6,075 | 2,025 | 1,23,525 | ||||
| 5 Sept | 448.50 | 45.4 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 445.10 | 45.4 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 425.90 | 45.4 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 427.85 | 45.4 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 419.05 | 45.4 | 13.10 | 2,025 | 0 | 1,21,500 | ||||
| 29 Aug | 415.85 | 32.3 | -3.70 | 1,01,250 | 81,000 | 1,03,275 | ||||
| 28 Aug | 406.60 | 36 | 2.00 | 4,050 | 2,025 | 24,300 | ||||
| 27 Aug | 404.35 | 34 | -3.65 | 4,050 | 0 | 18,225 | ||||
| 26 Aug | 405.05 | 37.65 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 405.50 | 37.65 | 2.65 | 4,050 | 0 | 18,225 | ||||
| 22 Aug | 406.50 | 35 | 0.00 | 0 | 4,050 | 0 | ||||
| 21 Aug | 407.50 | 35 | 5.00 | 4,050 | 0 | 14,175 | ||||
| 20 Aug | 396.50 | 30 | 7.00 | 4,050 | -2,025 | 14,175 | ||||
| 19 Aug | 387.35 | 23 | 3.65 | 24,300 | -10,125 | 16,200 | ||||
| 16 Aug | 379.85 | 19.35 | 2.30 | 18,225 | 4,050 | 28,350 | ||||
| 14 Aug | 373.10 | 17.05 | 2.80 | 8,100 | 6,075 | 26,325 | ||||
| 13 Aug | 371.35 | 14.25 | -2.65 | 6,075 | 0 | 18,225 | ||||
| 12 Aug | 379.70 | 16.9 | -2.20 | 2,025 | 0 | 18,225 | ||||
| 9 Aug | 376.65 | 19.1 | 6,075 | -2,025 | 16,200 | |||||
For Hindustan Petroleum Corp - strike price 379 expiring on 26SEP2024
Delta for 379 CE is -
Historical price for 379 CE is as follows
On 16 Sept HINDPETRO was trading at 410.20. The strike last trading price was 33.6, 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 13 Sept HINDPETRO was trading at 410.90. The strike last trading price was 33.6, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 107325
On 12 Sept HINDPETRO was trading at 413.40. The strike last trading price was 38.5, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 107325
On 11 Sept HINDPETRO was trading at 409.45. The strike last trading price was 35.15, which was -8.35 lower than the previous day. The implied volatity was -, the open interest changed by -6075 which decreased total open position to 107325
On 10 Sept HINDPETRO was trading at 421.35. The strike last trading price was 43.5, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 121500
On 9 Sept HINDPETRO was trading at 421.40. The strike last trading price was 46, which was -11.50 lower than the previous day. The implied volatity was -, the open interest changed by -2025 which decreased total open position to 123525
On 6 Sept HINDPETRO was trading at 434.40. The strike last trading price was 57.5, which was 12.10 higher than the previous day. The implied volatity was -, the open interest changed by 2025 which increased total open position to 123525
On 5 Sept HINDPETRO was trading at 448.50. The strike last trading price was 45.4, 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 45.4, 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 45.4, 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 45.4, 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 Aug HINDPETRO was trading at 419.05. The strike last trading price was 45.4, which was 13.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 121500
On 29 Aug HINDPETRO was trading at 415.85. The strike last trading price was 32.3, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by 81000 which increased total open position to 103275
On 28 Aug HINDPETRO was trading at 406.60. The strike last trading price was 36, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 2025 which increased total open position to 24300
On 27 Aug HINDPETRO was trading at 404.35. The strike last trading price was 34, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18225
On 26 Aug HINDPETRO was trading at 405.05. 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 0 which decreased total open position to 0
On 23 Aug HINDPETRO was trading at 405.50. The strike last trading price was 37.65, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18225
On 22 Aug HINDPETRO was trading at 406.50. The strike last trading price was 35, 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 35, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14175
On 20 Aug HINDPETRO was trading at 396.50. The strike last trading price was 30, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by -2025 which decreased total open position to 14175
On 19 Aug HINDPETRO was trading at 387.35. The strike last trading price was 23, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by -10125 which decreased total open position to 16200
On 16 Aug HINDPETRO was trading at 379.85. The strike last trading price was 19.35, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 4050 which increased total open position to 28350
On 14 Aug HINDPETRO was trading at 373.10. The strike last trading price was 17.05, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by 6075 which increased total open position to 26325
On 13 Aug HINDPETRO was trading at 371.35. The strike last trading price was 14.25, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18225
On 12 Aug HINDPETRO was trading at 379.70. The strike last trading price was 16.9, which was -2.20 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 19.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -2025 which decreased total open position to 16200
| HINDPETRO 379 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 410.20 | 1 | -0.40 | 2,99,700 | -24,300 | 3,50,325 |
| 13 Sept | 410.90 | 1.4 | 0.05 | 1,57,950 | 40,500 | 3,74,625 |
| 12 Sept | 413.40 | 1.35 | -1.05 | 1,70,100 | 6,075 | 3,32,100 |
| 11 Sept | 409.45 | 2.4 | 1.30 | 2,67,300 | 28,350 | 3,34,125 |
| 10 Sept | 421.35 | 1.1 | -0.50 | 42,525 | 18,225 | 3,05,775 |
| 9 Sept | 421.40 | 1.6 | 0.20 | 1,03,275 | -22,275 | 2,91,600 |
| 6 Sept | 434.40 | 1.4 | 0.55 | 3,01,725 | 1,31,625 | 3,26,025 |
| 5 Sept | 448.50 | 0.85 | 0.00 | 1,90,350 | -64,800 | 1,96,425 |
| 4 Sept | 445.10 | 0.85 | -0.80 | 1,84,275 | 0 | 2,65,275 |
| 3 Sept | 425.90 | 1.65 | -0.15 | 18,225 | 2,025 | 2,67,300 |
| 2 Sept | 427.85 | 1.8 | -1.00 | 2,12,625 | -38,475 | 2,63,250 |
| 30 Aug | 419.05 | 2.8 | -1.10 | 5,42,700 | 1,92,375 | 3,01,725 |
| 29 Aug | 415.85 | 3.9 | -1.70 | 1,27,575 | 72,900 | 1,01,250 |
| 28 Aug | 406.60 | 5.6 | -0.35 | 10,125 | 8,100 | 26,325 |
| 27 Aug | 404.35 | 5.95 | 1.30 | 22,275 | 4,050 | 16,200 |
| 26 Aug | 405.05 | 4.65 | 0.00 | 0 | -4,050 | 0 |
| 23 Aug | 405.50 | 4.65 | -1.35 | 10,125 | -4,050 | 12,150 |
| 22 Aug | 406.50 | 6 | 0.85 | 2,025 | 0 | 14,175 |
| 21 Aug | 407.50 | 5.15 | -14.15 | 20,250 | 6,075 | 12,150 |
| 20 Aug | 396.50 | 19.3 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 387.35 | 19.3 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 379.85 | 19.3 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 373.10 | 19.3 | -0.65 | 6,075 | 0 | 6,075 |
| 13 Aug | 371.35 | 19.95 | -0.05 | 2,025 | 0 | 4,050 |
| 12 Aug | 379.70 | 20 | 0.00 | 0 | 4,050 | 0 |
| 9 Aug | 376.65 | 20 | 0 | 4,050 | 0 | |
For Hindustan Petroleum Corp - strike price 379 expiring on 26SEP2024
Delta for 379 PE is -
Historical price for 379 PE is as follows
On 16 Sept HINDPETRO was trading at 410.20. The strike last trading price was 1, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -24300 which decreased total open position to 350325
On 13 Sept HINDPETRO was trading at 410.90. The strike last trading price was 1.4, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 40500 which increased total open position to 374625
On 12 Sept HINDPETRO was trading at 413.40. The strike last trading price was 1.35, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 6075 which increased total open position to 332100
On 11 Sept HINDPETRO was trading at 409.45. The strike last trading price was 2.4, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 28350 which increased total open position to 334125
On 10 Sept HINDPETRO was trading at 421.35. The strike last trading price was 1.1, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 18225 which increased total open position to 305775
On 9 Sept HINDPETRO was trading at 421.40. The strike last trading price was 1.6, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -22275 which decreased total open position to 291600
On 6 Sept HINDPETRO was trading at 434.40. The strike last trading price was 1.4, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 131625 which increased total open position to 326025
On 5 Sept HINDPETRO was trading at 448.50. The strike last trading price was 0.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -64800 which decreased total open position to 196425
On 4 Sept HINDPETRO was trading at 445.10. The strike last trading price was 0.85, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 265275
On 3 Sept HINDPETRO was trading at 425.90. The strike last trading price was 1.65, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 2025 which increased total open position to 267300
On 2 Sept HINDPETRO was trading at 427.85. The strike last trading price was 1.8, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -38475 which decreased total open position to 263250
On 30 Aug HINDPETRO was trading at 419.05. The strike last trading price was 2.8, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 192375 which increased total open position to 301725
On 29 Aug HINDPETRO was trading at 415.85. The strike last trading price was 3.9, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 72900 which increased total open position to 101250
On 28 Aug HINDPETRO was trading at 406.60. The strike last trading price was 5.6, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 8100 which increased total open position to 26325
On 27 Aug HINDPETRO was trading at 404.35. The strike last trading price was 5.95, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 4050 which increased total open position to 16200
On 26 Aug HINDPETRO was trading at 405.05. The strike last trading price was 4.65, 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 23 Aug HINDPETRO was trading at 405.50. The strike last trading price was 4.65, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by -4050 which decreased total open position to 12150
On 22 Aug HINDPETRO was trading at 406.50. The strike last trading price was 6, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14175
On 21 Aug HINDPETRO was trading at 407.50. The strike last trading price was 5.15, which was -14.15 lower than the previous day. The implied volatity was -, the open interest changed by 6075 which increased total open position to 12150
On 20 Aug HINDPETRO was trading at 396.50. The strike last trading price was 19.3, 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 0
On 19 Aug HINDPETRO was trading at 387.35. The strike last trading price was 19.3, 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 0
On 16 Aug HINDPETRO was trading at 379.85. The strike last trading price was 19.3, 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 0
On 14 Aug HINDPETRO was trading at 373.10. The strike last trading price was 19.3, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6075
On 13 Aug HINDPETRO was trading at 371.35. The strike last trading price was 19.95, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4050
On 12 Aug HINDPETRO was trading at 379.70. The strike last trading price was 20, 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 9 Aug HINDPETRO was trading at 376.65. The strike last trading price was 20, which was lower than the previous day. The implied volatity was -, the open interest changed by 4050 which increased total open position to 0