HINDPETRO
Hindustan Petroleum Corp
Historical option data for HINDPETRO
06 Sep 2024 04:11 PM IST
| HINDPETRO 390 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 434.40 | 49.7 | -16.20 | 16,200 | -6,075 | 3,19,950 | ||||
| 5 Sept | 448.50 | 65.9 | 9.10 | 16,200 | -14,175 | 3,28,050 | ||||
| 4 Sept | 445.10 | 56.8 | 16.30 | 1,29,600 | -95,175 | 3,44,250 | ||||
| 3 Sept | 425.90 | 40.5 | -2.95 | 54,675 | -12,150 | 4,39,425 | ||||
| 2 Sept | 427.85 | 43.45 | 7.45 | 68,850 | -44,550 | 4,53,600 | ||||
| 30 Aug | 419.05 | 36 | 1.00 | 16,76,700 | -7,91,775 | 5,02,200 | ||||
| 29 Aug | 415.85 | 35 | 7.80 | 5,10,300 | 1,27,575 | 13,02,075 | ||||
| 28 Aug | 406.60 | 27.2 | 1.05 | 5,12,325 | 2,57,175 | 11,74,500 | ||||
| 27 Aug | 404.35 | 26.15 | -1.55 | 3,56,400 | 30,375 | 9,17,325 | ||||
| 26 Aug | 405.05 | 27.7 | -0.65 | 3,54,375 | 1,39,725 | 8,14,050 | ||||
| 23 Aug | 405.50 | 28.35 | 0.20 | 1,74,150 | -85,050 | 6,74,325 | ||||
| 22 Aug | 406.50 | 28.15 | -0.85 | 8,78,850 | 6,07,500 | 7,63,425 | ||||
| 21 Aug | 407.50 | 29 | 6.35 | 72,900 | 0 | 1,55,925 | ||||
| 20 Aug | 396.50 | 22.65 | 6.15 | 2,28,825 | 97,200 | 1,57,950 | ||||
| 19 Aug | 387.35 | 16.5 | 6.50 | 1,39,725 | 60,750 | 62,775 | ||||
| 16 Aug | 379.85 | 10 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 373.10 | 10 | 0.00 | 0 | 2,025 | 0 | ||||
| 13 Aug | 371.35 | 10 | -12.35 | 2,025 | 0 | 0 | ||||
| 12 Aug | 379.70 | 22.35 | 2.35 | 0 | 0 | 0 | ||||
| 8 Aug | 389.15 | 20 | -3.25 | 8,100 | 0 | 14,175 | ||||
| 7 Aug | 396.80 | 23.25 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 6 Aug | 386.20 | 23.25 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 388.75 | 23.25 | 0.00 | 4,050 | 2,025 | 16,200 | ||||
| 2 Aug | 389.25 | 23.25 | -6.50 | 2,025 | 0 | 12,150 | ||||
| 1 Aug | 391.40 | 29.75 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 392.25 | 29.75 | 2.15 | 2,025 | 0 | 12,150 | ||||
| 30 Jul | 395.75 | 27.6 | 7.15 | 20,250 | 12,150 | 12,150 | ||||
| 29 Jul | 381.05 | 20.45 | 2,025 | 0 | 0 | |||||
For Hindustan Petroleum Corp - strike price 390 expiring on 26SEP2024
Delta for 390 CE is -
Historical price for 390 CE is as follows
On 6 Sept HINDPETRO was trading at 434.40. The strike last trading price was 49.7, which was -16.20 lower than the previous day. The implied volatity was -, the open interest changed by -6075 which decreased total open position to 319950
On 5 Sept HINDPETRO was trading at 448.50. The strike last trading price was 65.9, which was 9.10 higher than the previous day. The implied volatity was -, the open interest changed by -14175 which decreased total open position to 328050
On 4 Sept HINDPETRO was trading at 445.10. The strike last trading price was 56.8, which was 16.30 higher than the previous day. The implied volatity was -, the open interest changed by -95175 which decreased total open position to 344250
On 3 Sept HINDPETRO was trading at 425.90. The strike last trading price was 40.5, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by -12150 which decreased total open position to 439425
On 2 Sept HINDPETRO was trading at 427.85. The strike last trading price was 43.45, which was 7.45 higher than the previous day. The implied volatity was -, the open interest changed by -44550 which decreased total open position to 453600
On 30 Aug HINDPETRO was trading at 419.05. The strike last trading price was 36, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by -791775 which decreased total open position to 502200
On 29 Aug HINDPETRO was trading at 415.85. The strike last trading price was 35, which was 7.80 higher than the previous day. The implied volatity was -, the open interest changed by 127575 which increased total open position to 1302075
On 28 Aug HINDPETRO was trading at 406.60. The strike last trading price was 27.2, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 257175 which increased total open position to 1174500
On 27 Aug HINDPETRO was trading at 404.35. The strike last trading price was 26.15, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 30375 which increased total open position to 917325
On 26 Aug HINDPETRO was trading at 405.05. The strike last trading price was 27.7, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 139725 which increased total open position to 814050
On 23 Aug HINDPETRO was trading at 405.50. The strike last trading price was 28.35, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -85050 which decreased total open position to 674325
On 22 Aug HINDPETRO was trading at 406.50. The strike last trading price was 28.15, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 607500 which increased total open position to 763425
On 21 Aug HINDPETRO was trading at 407.50. The strike last trading price was 29, which was 6.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 155925
On 20 Aug HINDPETRO was trading at 396.50. The strike last trading price was 22.65, which was 6.15 higher than the previous day. The implied volatity was -, the open interest changed by 97200 which increased total open position to 157950
On 19 Aug HINDPETRO was trading at 387.35. The strike last trading price was 16.5, which was 6.50 higher than the previous day. The implied volatity was -, the open interest changed by 60750 which increased total open position to 62775
On 16 Aug HINDPETRO was trading at 379.85. 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 14 Aug HINDPETRO was trading at 373.10. 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 2025 which increased total open position to 0
On 13 Aug HINDPETRO was trading at 371.35. The strike last trading price was 10, which was -12.35 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 22.35, which was 2.35 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 20, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14175
On 7 Aug HINDPETRO was trading at 396.80. The strike last trading price was 23.25, 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 23.25, 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 23.25, 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 16200
On 2 Aug HINDPETRO was trading at 389.25. The strike last trading price was 23.25, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12150
On 1 Aug HINDPETRO was trading at 391.40. The strike last trading price was 29.75, 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 31 Jul HINDPETRO was trading at 392.25. The strike last trading price was 29.75, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12150
On 30 Jul HINDPETRO was trading at 395.75. The strike last trading price was 27.6, which was 7.15 higher than the previous day. The implied volatity was -, the open interest changed by 12150 which increased total open position to 12150
On 29 Jul HINDPETRO was trading at 381.05. The strike last trading price was 20.45, 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 390 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 434.40 | 2.45 | 1.10 | 15,34,950 | 1,82,250 | 10,06,425 |
| 5 Sept | 448.50 | 1.35 | -0.05 | 11,25,900 | -14,175 | 8,16,075 |
| 4 Sept | 445.10 | 1.4 | -1.40 | 20,29,050 | -1,86,300 | 8,62,650 |
| 3 Sept | 425.90 | 2.8 | -0.20 | 8,99,100 | -1,05,300 | 10,50,975 |
| 2 Sept | 427.85 | 3 | -1.40 | 12,53,475 | 1,13,400 | 11,58,300 |
| 30 Aug | 419.05 | 4.4 | -1.75 | 18,22,500 | 3,82,725 | 10,46,925 |
| 29 Aug | 415.85 | 6.15 | -2.60 | 8,70,750 | 1,39,725 | 6,52,050 |
| 28 Aug | 406.60 | 8.75 | -0.05 | 5,04,225 | 89,100 | 5,08,275 |
| 27 Aug | 404.35 | 8.8 | -0.70 | 4,31,325 | 1,31,625 | 4,25,250 |
| 26 Aug | 405.05 | 9.5 | 1.30 | 3,26,025 | 95,175 | 2,91,600 |
| 23 Aug | 405.50 | 8.2 | -0.25 | 1,88,325 | 22,275 | 1,96,425 |
| 22 Aug | 406.50 | 8.45 | 0.55 | 2,71,350 | 38,475 | 1,59,975 |
| 21 Aug | 407.50 | 7.9 | -4.50 | 1,21,500 | 28,350 | 1,21,500 |
| 20 Aug | 396.50 | 12.4 | -3.10 | 1,25,550 | 62,775 | 91,125 |
| 19 Aug | 387.35 | 15.5 | -16.65 | 28,350 | 26,325 | 26,325 |
| 16 Aug | 379.85 | 32.15 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 373.10 | 32.15 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 371.35 | 32.15 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 379.70 | 32.15 | 12.15 | 0 | 0 | 0 |
| 8 Aug | 389.15 | 20 | -17.55 | 4,050 | 0 | 0 |
| 7 Aug | 396.80 | 37.55 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 386.20 | 37.55 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 388.75 | 37.55 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 389.25 | 37.55 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 391.40 | 37.55 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 392.25 | 37.55 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 395.75 | 37.55 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 381.05 | 37.55 | 0 | 0 | 0 | |
For Hindustan Petroleum Corp - strike price 390 expiring on 26SEP2024
Delta for 390 PE is -
Historical price for 390 PE is as follows
On 6 Sept HINDPETRO was trading at 434.40. The strike last trading price was 2.45, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 182250 which increased total open position to 1006425
On 5 Sept HINDPETRO was trading at 448.50. The strike last trading price was 1.35, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -14175 which decreased total open position to 816075
On 4 Sept HINDPETRO was trading at 445.10. The strike last trading price was 1.4, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by -186300 which decreased total open position to 862650
On 3 Sept HINDPETRO was trading at 425.90. The strike last trading price was 2.8, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -105300 which decreased total open position to 1050975
On 2 Sept HINDPETRO was trading at 427.85. The strike last trading price was 3, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 113400 which increased total open position to 1158300
On 30 Aug HINDPETRO was trading at 419.05. The strike last trading price was 4.4, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 382725 which increased total open position to 1046925
On 29 Aug HINDPETRO was trading at 415.85. The strike last trading price was 6.15, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 139725 which increased total open position to 652050
On 28 Aug HINDPETRO was trading at 406.60. The strike last trading price was 8.75, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 89100 which increased total open position to 508275
On 27 Aug HINDPETRO was trading at 404.35. The strike last trading price was 8.8, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 131625 which increased total open position to 425250
On 26 Aug HINDPETRO was trading at 405.05. The strike last trading price was 9.5, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 95175 which increased total open position to 291600
On 23 Aug HINDPETRO was trading at 405.50. The strike last trading price was 8.2, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 22275 which increased total open position to 196425
On 22 Aug HINDPETRO was trading at 406.50. The strike last trading price was 8.45, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 38475 which increased total open position to 159975
On 21 Aug HINDPETRO was trading at 407.50. The strike last trading price was 7.9, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 28350 which increased total open position to 121500
On 20 Aug HINDPETRO was trading at 396.50. The strike last trading price was 12.4, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 62775 which increased total open position to 91125
On 19 Aug HINDPETRO was trading at 387.35. The strike last trading price was 15.5, which was -16.65 lower than the previous day. The implied volatity was -, the open interest changed by 26325 which increased total open position to 26325
On 16 Aug HINDPETRO was trading at 379.85. The strike last trading price was 32.15, 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 32.15, 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 32.15, 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 32.15, which was 12.15 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 20, which was -17.55 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 37.55, 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 37.55, 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 37.55, 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 37.55, 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 37.55, 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 37.55, 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 37.55, 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 29 Jul HINDPETRO was trading at 381.05. The strike last trading price was 37.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0