HINDPETRO
Hindustan Petroleum Corp
Historical option data for HINDPETRO
16 Sep 2024 04:11 PM IST
| HINDPETRO 389 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 410.20 | 24.5 | -1.00 | 18,225 | -6,075 | 1,23,525 | ||||
| 13 Sept | 410.90 | 25.5 | -2.50 | 12,150 | 4,050 | 1,29,600 | ||||
| 12 Sept | 413.40 | 28 | 2.95 | 12,150 | -2,025 | 1,27,575 | ||||
| 11 Sept | 409.45 | 25.05 | -12.05 | 18,225 | -6,075 | 1,29,600 | ||||
| 10 Sept | 421.35 | 37.1 | -3.60 | 12,150 | -4,050 | 1,35,675 | ||||
|
|
||||||||||
| 9 Sept | 421.40 | 40.7 | -22.05 | 8,100 | 2,025 | 1,37,700 | ||||
| 6 Sept | 434.40 | 62.75 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 448.50 | 62.75 | 4.60 | 2,025 | 0 | 1,35,675 | ||||
| 4 Sept | 445.10 | 58.15 | 17.25 | 24,300 | -12,150 | 1,37,700 | ||||
| 3 Sept | 425.90 | 40.9 | -2.70 | 20,250 | 8,100 | 1,49,850 | ||||
| 2 Sept | 427.85 | 43.6 | 6.30 | 22,275 | -2,025 | 1,43,775 | ||||
| 30 Aug | 419.05 | 37.3 | 11.05 | 1,29,600 | -26,325 | 1,45,800 | ||||
| 29 Aug | 415.85 | 26.25 | -0.55 | 6,075 | 0 | 1,70,100 | ||||
| 28 Aug | 406.60 | 26.8 | -0.60 | 6,075 | 4,050 | 1,68,075 | ||||
| 27 Aug | 404.35 | 27.4 | 0.95 | 36,450 | 18,225 | 1,64,025 | ||||
| 26 Aug | 405.05 | 26.45 | -6.20 | 12,150 | 8,100 | 1,43,775 | ||||
| 23 Aug | 405.50 | 32.65 | 3.20 | 4,050 | 0 | 1,37,700 | ||||
| 22 Aug | 406.50 | 29.45 | 0.45 | 32,400 | 16,200 | 1,37,700 | ||||
| 21 Aug | 407.50 | 29 | 5.10 | 28,350 | -2,025 | 1,21,500 | ||||
| 20 Aug | 396.50 | 23.9 | 6.05 | 95,175 | -42,525 | 1,23,525 | ||||
| 19 Aug | 387.35 | 17.85 | 3.35 | 1,01,250 | 22,275 | 1,64,025 | ||||
| 16 Aug | 379.85 | 14.5 | 3.20 | 24,300 | -4,050 | 1,43,775 | ||||
| 14 Aug | 373.10 | 11.3 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 371.35 | 11.3 | -5.50 | 28,350 | 0 | 1,47,825 | ||||
| 12 Aug | 379.70 | 16.8 | 1.35 | 8,100 | 2,025 | 1,49,850 | ||||
| 9 Aug | 376.65 | 15.45 | 28,350 | 2,025 | 1,49,850 | |||||
For Hindustan Petroleum Corp - strike price 389 expiring on 26SEP2024
Delta for 389 CE is -
Historical price for 389 CE is as follows
On 16 Sept HINDPETRO was trading at 410.20. The strike last trading price was 24.5, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -6075 which decreased total open position to 123525
On 13 Sept HINDPETRO was trading at 410.90. The strike last trading price was 25.5, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 4050 which increased total open position to 129600
On 12 Sept HINDPETRO was trading at 413.40. The strike last trading price was 28, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by -2025 which decreased total open position to 127575
On 11 Sept HINDPETRO was trading at 409.45. The strike last trading price was 25.05, which was -12.05 lower than the previous day. The implied volatity was -, the open interest changed by -6075 which decreased total open position to 129600
On 10 Sept HINDPETRO was trading at 421.35. The strike last trading price was 37.1, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by -4050 which decreased total open position to 135675
On 9 Sept HINDPETRO was trading at 421.40. The strike last trading price was 40.7, which was -22.05 lower than the previous day. The implied volatity was -, the open interest changed by 2025 which increased total open position to 137700
On 6 Sept HINDPETRO was trading at 434.40. The strike last trading price was 62.75, 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 62.75, which was 4.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 135675
On 4 Sept HINDPETRO was trading at 445.10. The strike last trading price was 58.15, which was 17.25 higher than the previous day. The implied volatity was -, the open interest changed by -12150 which decreased total open position to 137700
On 3 Sept HINDPETRO was trading at 425.90. The strike last trading price was 40.9, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 8100 which increased total open position to 149850
On 2 Sept HINDPETRO was trading at 427.85. The strike last trading price was 43.6, which was 6.30 higher than the previous day. The implied volatity was -, the open interest changed by -2025 which decreased total open position to 143775
On 30 Aug HINDPETRO was trading at 419.05. The strike last trading price was 37.3, which was 11.05 higher than the previous day. The implied volatity was -, the open interest changed by -26325 which decreased total open position to 145800
On 29 Aug HINDPETRO was trading at 415.85. The strike last trading price was 26.25, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 170100
On 28 Aug HINDPETRO was trading at 406.60. The strike last trading price was 26.8, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 4050 which increased total open position to 168075
On 27 Aug HINDPETRO was trading at 404.35. The strike last trading price was 27.4, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 18225 which increased total open position to 164025
On 26 Aug HINDPETRO was trading at 405.05. The strike last trading price was 26.45, which was -6.20 lower than the previous day. The implied volatity was -, the open interest changed by 8100 which increased total open position to 143775
On 23 Aug HINDPETRO was trading at 405.50. The strike last trading price was 32.65, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 137700
On 22 Aug HINDPETRO was trading at 406.50. The strike last trading price was 29.45, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 16200 which increased total open position to 137700
On 21 Aug HINDPETRO was trading at 407.50. The strike last trading price was 29, which was 5.10 higher than the previous day. The implied volatity was -, the open interest changed by -2025 which decreased total open position to 121500
On 20 Aug HINDPETRO was trading at 396.50. The strike last trading price was 23.9, which was 6.05 higher than the previous day. The implied volatity was -, the open interest changed by -42525 which decreased total open position to 123525
On 19 Aug HINDPETRO was trading at 387.35. The strike last trading price was 17.85, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by 22275 which increased total open position to 164025
On 16 Aug HINDPETRO was trading at 379.85. The strike last trading price was 14.5, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by -4050 which decreased total open position to 143775
On 14 Aug HINDPETRO was trading at 373.10. The strike last trading price was 11.3, 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 13 Aug HINDPETRO was trading at 371.35. The strike last trading price was 11.3, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 147825
On 12 Aug HINDPETRO was trading at 379.70. The strike last trading price was 16.8, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 2025 which increased total open position to 149850
On 9 Aug HINDPETRO was trading at 376.65. The strike last trading price was 15.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 2025 which increased total open position to 149850
| HINDPETRO 389 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 410.20 | 2.2 | -0.50 | 2,20,725 | -20,250 | 4,07,025 |
| 13 Sept | 410.90 | 2.7 | 0.25 | 2,73,375 | 16,200 | 4,25,250 |
| 12 Sept | 413.40 | 2.45 | -1.65 | 1,41,750 | 2,025 | 4,11,075 |
| 11 Sept | 409.45 | 4.1 | 2.00 | 2,36,925 | -2,025 | 4,13,100 |
| 10 Sept | 421.35 | 2.1 | -0.55 | 1,01,250 | 2,025 | 4,17,150 |
| 9 Sept | 421.40 | 2.65 | 0.35 | 2,22,750 | 64,800 | 4,21,200 |
| 6 Sept | 434.40 | 2.3 | 1.00 | 2,14,650 | 40,500 | 3,54,375 |
| 5 Sept | 448.50 | 1.3 | -0.10 | 1,98,450 | -48,600 | 3,15,900 |
| 4 Sept | 445.10 | 1.4 | -1.25 | 5,52,825 | -1,21,500 | 3,66,525 |
| 3 Sept | 425.90 | 2.65 | -0.20 | 2,20,725 | 60,750 | 4,90,050 |
| 2 Sept | 427.85 | 2.85 | -1.35 | 3,34,125 | 1,03,275 | 4,35,375 |
| 30 Aug | 419.05 | 4.2 | -1.45 | 5,26,500 | 2,32,875 | 3,32,100 |
| 29 Aug | 415.85 | 5.65 | -2.70 | 1,09,350 | 8,100 | 99,225 |
| 28 Aug | 406.60 | 8.35 | -0.20 | 20,250 | 12,150 | 89,100 |
| 27 Aug | 404.35 | 8.55 | -0.35 | 26,325 | 4,050 | 76,950 |
| 26 Aug | 405.05 | 8.9 | 1.55 | 26,325 | -4,050 | 72,900 |
| 23 Aug | 405.50 | 7.35 | -1.75 | 6,075 | 0 | 78,975 |
| 22 Aug | 406.50 | 9.1 | 1.60 | 91,125 | 24,300 | 83,025 |
| 21 Aug | 407.50 | 7.5 | -3.70 | 22,275 | 2,025 | 58,725 |
| 20 Aug | 396.50 | 11.2 | -4.40 | 14,175 | 4,050 | 56,700 |
| 19 Aug | 387.35 | 15.6 | -9.40 | 72,900 | 16,200 | 46,575 |
| 16 Aug | 379.85 | 25 | 0.00 | 0 | 2,025 | 0 |
| 14 Aug | 373.10 | 25 | 3.50 | 2,025 | 0 | 28,350 |
| 13 Aug | 371.35 | 21.5 | 0.00 | 0 | -2,025 | 0 |
| 12 Aug | 379.70 | 21.5 | -2.00 | 2,025 | 0 | 30,375 |
| 9 Aug | 376.65 | 23.5 | 12,150 | 10,125 | 28,350 | |
For Hindustan Petroleum Corp - strike price 389 expiring on 26SEP2024
Delta for 389 PE is -
Historical price for 389 PE is as follows
On 16 Sept HINDPETRO was trading at 410.20. The strike last trading price was 2.2, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -20250 which decreased total open position to 407025
On 13 Sept HINDPETRO was trading at 410.90. The strike last trading price was 2.7, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 16200 which increased total open position to 425250
On 12 Sept HINDPETRO was trading at 413.40. The strike last trading price was 2.45, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 2025 which increased total open position to 411075
On 11 Sept HINDPETRO was trading at 409.45. The strike last trading price was 4.1, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by -2025 which decreased total open position to 413100
On 10 Sept HINDPETRO was trading at 421.35. The strike last trading price was 2.1, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 2025 which increased total open position to 417150
On 9 Sept HINDPETRO was trading at 421.40. The strike last trading price was 2.65, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 64800 which increased total open position to 421200
On 6 Sept HINDPETRO was trading at 434.40. The strike last trading price was 2.3, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 40500 which increased total open position to 354375
On 5 Sept HINDPETRO was trading at 448.50. The strike last trading price was 1.3, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -48600 which decreased total open position to 315900
On 4 Sept HINDPETRO was trading at 445.10. The strike last trading price was 1.4, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by -121500 which decreased total open position to 366525
On 3 Sept HINDPETRO was trading at 425.90. The strike last trading price was 2.65, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 60750 which increased total open position to 490050
On 2 Sept HINDPETRO was trading at 427.85. The strike last trading price was 2.85, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 103275 which increased total open position to 435375
On 30 Aug HINDPETRO was trading at 419.05. The strike last trading price was 4.2, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 232875 which increased total open position to 332100
On 29 Aug HINDPETRO was trading at 415.85. The strike last trading price was 5.65, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 8100 which increased total open position to 99225
On 28 Aug HINDPETRO was trading at 406.60. The strike last trading price was 8.35, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 12150 which increased total open position to 89100
On 27 Aug HINDPETRO was trading at 404.35. The strike last trading price was 8.55, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 4050 which increased total open position to 76950
On 26 Aug HINDPETRO was trading at 405.05. The strike last trading price was 8.9, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by -4050 which decreased total open position to 72900
On 23 Aug HINDPETRO was trading at 405.50. The strike last trading price was 7.35, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 78975
On 22 Aug HINDPETRO was trading at 406.50. The strike last trading price was 9.1, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 24300 which increased total open position to 83025
On 21 Aug HINDPETRO was trading at 407.50. The strike last trading price was 7.5, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by 2025 which increased total open position to 58725
On 20 Aug HINDPETRO was trading at 396.50. The strike last trading price was 11.2, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by 4050 which increased total open position to 56700
On 19 Aug HINDPETRO was trading at 387.35. The strike last trading price was 15.6, which was -9.40 lower than the previous day. The implied volatity was -, the open interest changed by 16200 which increased total open position to 46575
On 16 Aug HINDPETRO was trading at 379.85. The strike last trading price was 25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2025 which increased total open position to 0
On 14 Aug HINDPETRO was trading at 373.10. The strike last trading price was 25, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28350
On 13 Aug HINDPETRO was trading at 371.35. The strike last trading price was 21.5, 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 12 Aug HINDPETRO was trading at 379.70. The strike last trading price was 21.5, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30375
On 9 Aug HINDPETRO was trading at 376.65. The strike last trading price was 23.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 10125 which increased total open position to 28350