HINDPETRO
Hindustan Petroleum Corp
Historical option data for HINDPETRO
16 Sep 2024 04:11 PM IST
| HINDPETRO 399 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 410.20 | 16.65 | 0.40 | 42,525 | 8,100 | 1,78,200 | ||||
| 13 Sept | 410.90 | 16.25 | -6.10 | 1,25,550 | 64,800 | 1,70,100 | ||||
| 12 Sept | 413.40 | 22.35 | 0.35 | 8,100 | 0 | 1,07,325 | ||||
| 11 Sept | 409.45 | 22 | -6.25 | 34,425 | 24,300 | 1,07,325 | ||||
| 10 Sept | 421.35 | 28.25 | -1.70 | 18,225 | 0 | 85,050 | ||||
| 9 Sept | 421.40 | 29.95 | -9.85 | 34,425 | -2,025 | 81,000 | ||||
| 6 Sept | 434.40 | 39.8 | -12.20 | 4,050 | 0 | 81,000 | ||||
| 5 Sept | 448.50 | 52 | 3.85 | 26,325 | 0 | 1,07,325 | ||||
| 4 Sept | 445.10 | 48.15 | 15.40 | 44,550 | -4,050 | 1,07,325 | ||||
| 3 Sept | 425.90 | 32.75 | -2.60 | 52,650 | 30,375 | 1,07,325 | ||||
| 2 Sept | 427.85 | 35.35 | 3.40 | 32,400 | 8,100 | 76,950 | ||||
| 30 Aug | 419.05 | 31.95 | 3.75 | 20,250 | 4,050 | 68,850 | ||||
| 29 Aug | 415.85 | 28.2 | 6.85 | 1,09,350 | 28,350 | 66,825 | ||||
| 28 Aug | 406.60 | 21.35 | 0.45 | 24,300 | -2,025 | 40,500 | ||||
|
|
||||||||||
| 27 Aug | 404.35 | 20.9 | 0.00 | 54,675 | 8,100 | 40,500 | ||||
| 26 Aug | 405.05 | 20.9 | -4.15 | 30,375 | -12,150 | 34,425 | ||||
| 23 Aug | 405.50 | 25.05 | 0.00 | 0 | -10,125 | 0 | ||||
| 22 Aug | 406.50 | 25.05 | 2.45 | 20,250 | -10,125 | 46,575 | ||||
| 21 Aug | 407.50 | 22.6 | 5.55 | 40,500 | 0 | 56,700 | ||||
| 20 Aug | 396.50 | 17.05 | 3.85 | 70,875 | 10,125 | 58,725 | ||||
| 19 Aug | 387.35 | 13.2 | 3.20 | 58,725 | 18,225 | 48,600 | ||||
| 16 Aug | 379.85 | 10 | 0.00 | 0 | 2,025 | 0 | ||||
| 14 Aug | 373.10 | 10 | 1.00 | 2,025 | 0 | 28,350 | ||||
| 13 Aug | 371.35 | 9 | -3.00 | 14,175 | 6,075 | 26,325 | ||||
| 12 Aug | 379.70 | 12 | -2.30 | 32,400 | -12,150 | 20,250 | ||||
| 9 Aug | 376.65 | 14.3 | 0 | 14,175 | 0 | |||||
For Hindustan Petroleum Corp - strike price 399 expiring on 26SEP2024
Delta for 399 CE is -
Historical price for 399 CE is as follows
On 16 Sept HINDPETRO was trading at 410.20. The strike last trading price was 16.65, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 8100 which increased total open position to 178200
On 13 Sept HINDPETRO was trading at 410.90. The strike last trading price was 16.25, which was -6.10 lower than the previous day. The implied volatity was -, the open interest changed by 64800 which increased total open position to 170100
On 12 Sept HINDPETRO was trading at 413.40. The strike last trading price was 22.35, which was 0.35 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 22, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by 24300 which increased total open position to 107325
On 10 Sept HINDPETRO was trading at 421.35. The strike last trading price was 28.25, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 85050
On 9 Sept HINDPETRO was trading at 421.40. The strike last trading price was 29.95, which was -9.85 lower than the previous day. The implied volatity was -, the open interest changed by -2025 which decreased total open position to 81000
On 6 Sept HINDPETRO was trading at 434.40. The strike last trading price was 39.8, which was -12.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 81000
On 5 Sept HINDPETRO was trading at 448.50. The strike last trading price was 52, which was 3.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 107325
On 4 Sept HINDPETRO was trading at 445.10. The strike last trading price was 48.15, which was 15.40 higher than the previous day. The implied volatity was -, the open interest changed by -4050 which decreased total open position to 107325
On 3 Sept HINDPETRO was trading at 425.90. The strike last trading price was 32.75, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 30375 which increased total open position to 107325
On 2 Sept HINDPETRO was trading at 427.85. The strike last trading price was 35.35, which was 3.40 higher than the previous day. The implied volatity was -, the open interest changed by 8100 which increased total open position to 76950
On 30 Aug HINDPETRO was trading at 419.05. The strike last trading price was 31.95, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by 4050 which increased total open position to 68850
On 29 Aug HINDPETRO was trading at 415.85. The strike last trading price was 28.2, which was 6.85 higher than the previous day. The implied volatity was -, the open interest changed by 28350 which increased total open position to 66825
On 28 Aug HINDPETRO was trading at 406.60. The strike last trading price was 21.35, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -2025 which decreased total open position to 40500
On 27 Aug HINDPETRO was trading at 404.35. The strike last trading price was 20.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 8100 which increased total open position to 40500
On 26 Aug HINDPETRO was trading at 405.05. The strike last trading price was 20.9, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by -12150 which decreased total open position to 34425
On 23 Aug HINDPETRO was trading at 405.50. The strike last trading price was 25.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -10125 which decreased total open position to 0
On 22 Aug HINDPETRO was trading at 406.50. The strike last trading price was 25.05, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by -10125 which decreased total open position to 46575
On 21 Aug HINDPETRO was trading at 407.50. The strike last trading price was 22.6, which was 5.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 56700
On 20 Aug HINDPETRO was trading at 396.50. The strike last trading price was 17.05, which was 3.85 higher than the previous day. The implied volatity was -, the open interest changed by 10125 which increased total open position to 58725
On 19 Aug HINDPETRO was trading at 387.35. The strike last trading price was 13.2, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by 18225 which increased total open position to 48600
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 2025 which increased total open position to 0
On 14 Aug HINDPETRO was trading at 373.10. The strike last trading price was 10, which was 1.00 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 9, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 6075 which increased total open position to 26325
On 12 Aug HINDPETRO was trading at 379.70. The strike last trading price was 12, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by -12150 which decreased total open position to 20250
On 9 Aug HINDPETRO was trading at 376.65. The strike last trading price was 14.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 14175 which increased total open position to 0
| HINDPETRO 399 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 410.20 | 4.5 | -0.45 | 3,56,400 | 26,325 | 3,30,075 |
| 13 Sept | 410.90 | 4.95 | 0.20 | 2,79,450 | 2,025 | 3,01,725 |
| 12 Sept | 413.40 | 4.75 | -2.10 | 4,25,250 | -26,325 | 2,99,700 |
| 11 Sept | 409.45 | 6.85 | 3.40 | 3,78,675 | -26,325 | 3,24,000 |
| 10 Sept | 421.35 | 3.45 | -0.80 | 3,96,900 | -50,625 | 3,52,350 |
| 9 Sept | 421.40 | 4.25 | 0.60 | 8,30,250 | 1,19,475 | 4,19,175 |
| 6 Sept | 434.40 | 3.65 | 1.65 | 4,55,625 | 52,650 | 2,99,700 |
| 5 Sept | 448.50 | 2 | -0.30 | 3,64,500 | -20,250 | 2,53,125 |
| 4 Sept | 445.10 | 2.3 | -2.00 | 5,48,775 | 16,200 | 2,73,375 |
| 3 Sept | 425.90 | 4.3 | -0.15 | 2,00,475 | 30,375 | 2,57,175 |
| 2 Sept | 427.85 | 4.45 | -1.90 | 2,61,225 | 1,03,275 | 2,38,950 |
| 30 Aug | 419.05 | 6.35 | -1.65 | 3,76,650 | 50,625 | 1,35,675 |
| 29 Aug | 415.85 | 8 | -3.30 | 2,00,475 | 28,350 | 81,000 |
| 28 Aug | 406.60 | 11.3 | -0.75 | 64,800 | 26,325 | 54,675 |
| 27 Aug | 404.35 | 12.05 | 0.10 | 12,150 | 0 | 26,325 |
| 26 Aug | 405.05 | 11.95 | 1.70 | 34,425 | 10,125 | 22,275 |
| 23 Aug | 405.50 | 10.25 | -1.75 | 6,075 | -2,025 | 10,125 |
| 22 Aug | 406.50 | 12 | 1.50 | 12,150 | 0 | 4,050 |
| 21 Aug | 407.50 | 10.5 | -39.75 | 4,050 | 0 | 0 |
| 20 Aug | 396.50 | 50.25 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 387.35 | 50.25 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 379.85 | 50.25 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 373.10 | 50.25 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 371.35 | 50.25 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 379.70 | 50.25 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 376.65 | 50.25 | 0 | 0 | 0 | |
For Hindustan Petroleum Corp - strike price 399 expiring on 26SEP2024
Delta for 399 PE is -
Historical price for 399 PE is as follows
On 16 Sept HINDPETRO was trading at 410.20. The strike last trading price was 4.5, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 26325 which increased total open position to 330075
On 13 Sept HINDPETRO was trading at 410.90. The strike last trading price was 4.95, 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 301725
On 12 Sept HINDPETRO was trading at 413.40. The strike last trading price was 4.75, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by -26325 which decreased total open position to 299700
On 11 Sept HINDPETRO was trading at 409.45. The strike last trading price was 6.85, which was 3.40 higher than the previous day. The implied volatity was -, the open interest changed by -26325 which decreased total open position to 324000
On 10 Sept HINDPETRO was trading at 421.35. The strike last trading price was 3.45, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -50625 which decreased total open position to 352350
On 9 Sept HINDPETRO was trading at 421.40. The strike last trading price was 4.25, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 119475 which increased total open position to 419175
On 6 Sept HINDPETRO was trading at 434.40. The strike last trading price was 3.65, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 52650 which increased total open position to 299700
On 5 Sept HINDPETRO was trading at 448.50. The strike last trading price was 2, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -20250 which decreased total open position to 253125
On 4 Sept HINDPETRO was trading at 445.10. The strike last trading price was 2.3, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 16200 which increased total open position to 273375
On 3 Sept HINDPETRO was trading at 425.90. The strike last trading price was 4.3, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 30375 which increased total open position to 257175
On 2 Sept HINDPETRO was trading at 427.85. The strike last trading price was 4.45, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 103275 which increased total open position to 238950
On 30 Aug HINDPETRO was trading at 419.05. The strike last trading price was 6.35, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 50625 which increased total open position to 135675
On 29 Aug HINDPETRO was trading at 415.85. The strike last trading price was 8, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 28350 which increased total open position to 81000
On 28 Aug HINDPETRO was trading at 406.60. The strike last trading price was 11.3, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 26325 which increased total open position to 54675
On 27 Aug HINDPETRO was trading at 404.35. The strike last trading price was 12.05, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26325
On 26 Aug HINDPETRO was trading at 405.05. The strike last trading price was 11.95, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 10125 which increased total open position to 22275
On 23 Aug HINDPETRO was trading at 405.50. The strike last trading price was 10.25, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by -2025 which decreased total open position to 10125
On 22 Aug HINDPETRO was trading at 406.50. The strike last trading price was 12, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4050
On 21 Aug HINDPETRO was trading at 407.50. The strike last trading price was 10.5, which was -39.75 lower 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 50.25, 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 19 Aug HINDPETRO was trading at 387.35. The strike last trading price was 50.25, 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 16 Aug HINDPETRO was trading at 379.85. The strike last trading price was 50.25, 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 14 Aug HINDPETRO was trading at 373.10. The strike last trading price was 50.25, 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 13 Aug HINDPETRO was trading at 371.35. The strike last trading price was 50.25, 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 12 Aug HINDPETRO was trading at 379.70. The strike last trading price was 50.25, 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 9 Aug HINDPETRO was trading at 376.65. The strike last trading price was 50.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0