HINDPETRO
Hindustan Petroleum Corp
Historical option data for HINDPETRO
06 Sep 2024 04:11 PM IST
| HINDPETRO 420 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 434.40 | 23.6 | -11.40 | 6,54,075 | 6,075 | 7,06,725 | ||||
| 5 Sept | 448.50 | 35 | 3.50 | 5,00,175 | -62,775 | 7,04,700 | ||||
| 4 Sept | 445.10 | 31.5 | 13.25 | 40,07,475 | -2,85,525 | 7,71,525 | ||||
| 3 Sept | 425.90 | 18.25 | -2.50 | 18,20,475 | -1,82,250 | 10,55,025 | ||||
| 2 Sept | 427.85 | 20.75 | 4.45 | 69,96,375 | -7,79,625 | 12,49,425 | ||||
| 30 Aug | 419.05 | 16.3 | 0.40 | 1,09,06,650 | 6,11,550 | 20,71,575 | ||||
| 29 Aug | 415.85 | 15.9 | 4.60 | 69,17,400 | 4,67,775 | 14,53,950 | ||||
| 28 Aug | 406.60 | 11.3 | 0.65 | 16,74,675 | 4,75,875 | 9,98,325 | ||||
| 27 Aug | 404.35 | 10.65 | -0.50 | 9,55,800 | 8,100 | 5,22,450 | ||||
| 26 Aug | 405.05 | 11.15 | -0.65 | 5,97,375 | 56,700 | 5,10,300 | ||||
| 23 Aug | 405.50 | 11.8 | -0.80 | 7,35,075 | 1,19,475 | 4,45,500 | ||||
|
|
||||||||||
| 22 Aug | 406.50 | 12.6 | -0.40 | 7,97,850 | 97,200 | 3,24,000 | ||||
| 21 Aug | 407.50 | 13 | 3.45 | 4,13,100 | 1,39,725 | 2,28,825 | ||||
| 20 Aug | 396.50 | 9.55 | 2.35 | 1,53,900 | 78,975 | 89,100 | ||||
| 19 Aug | 387.35 | 7.2 | -1.85 | 22,275 | 12,150 | 12,150 | ||||
| 8 Aug | 389.15 | 9.05 | -3.45 | 28,350 | 6,075 | 50,625 | ||||
| 7 Aug | 396.80 | 12.5 | 1.45 | 36,450 | 4,050 | 40,500 | ||||
| 2 Aug | 389.25 | 11.05 | -0.95 | 20,250 | 8,100 | 38,475 | ||||
| 1 Aug | 391.40 | 12 | -0.80 | 14,175 | 0 | 26,325 | ||||
| 31 Jul | 392.25 | 12.8 | -3.90 | 16,200 | 14,175 | 26,325 | ||||
| 30 Jul | 395.75 | 16.7 | 6.00 | 20,250 | 10,125 | 10,125 | ||||
| 24 Jul | 353.85 | 10.7 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 346.50 | 10.7 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 346.70 | 10.7 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 341.65 | 10.7 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 357.65 | 10.7 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 358.20 | 10.7 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 348.05 | 10.7 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 342.15 | 10.7 | 10.70 | 0 | 0 | 0 | ||||
| 11 Jul | 350.05 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 335.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 330.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 327.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 332.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 329.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 329.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 328.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 331.30 | 0 | 0 | 0 | 0 | |||||
For Hindustan Petroleum Corp - strike price 420 expiring on 26SEP2024
Delta for 420 CE is -
Historical price for 420 CE is as follows
On 6 Sept HINDPETRO was trading at 434.40. The strike last trading price was 23.6, which was -11.40 lower than the previous day. The implied volatity was -, the open interest changed by 6075 which increased total open position to 706725
On 5 Sept HINDPETRO was trading at 448.50. The strike last trading price was 35, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by -62775 which decreased total open position to 704700
On 4 Sept HINDPETRO was trading at 445.10. The strike last trading price was 31.5, which was 13.25 higher than the previous day. The implied volatity was -, the open interest changed by -285525 which decreased total open position to 771525
On 3 Sept HINDPETRO was trading at 425.90. The strike last trading price was 18.25, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by -182250 which decreased total open position to 1055025
On 2 Sept HINDPETRO was trading at 427.85. The strike last trading price was 20.75, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by -779625 which decreased total open position to 1249425
On 30 Aug HINDPETRO was trading at 419.05. The strike last trading price was 16.3, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 611550 which increased total open position to 2071575
On 29 Aug HINDPETRO was trading at 415.85. The strike last trading price was 15.9, which was 4.60 higher than the previous day. The implied volatity was -, the open interest changed by 467775 which increased total open position to 1453950
On 28 Aug HINDPETRO was trading at 406.60. The strike last trading price was 11.3, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 475875 which increased total open position to 998325
On 27 Aug HINDPETRO was trading at 404.35. The strike last trading price was 10.65, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 8100 which increased total open position to 522450
On 26 Aug HINDPETRO was trading at 405.05. The strike last trading price was 11.15, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 56700 which increased total open position to 510300
On 23 Aug HINDPETRO was trading at 405.50. The strike last trading price was 11.8, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 119475 which increased total open position to 445500
On 22 Aug HINDPETRO was trading at 406.50. The strike last trading price was 12.6, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 97200 which increased total open position to 324000
On 21 Aug HINDPETRO was trading at 407.50. The strike last trading price was 13, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by 139725 which increased total open position to 228825
On 20 Aug HINDPETRO was trading at 396.50. The strike last trading price was 9.55, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 78975 which increased total open position to 89100
On 19 Aug HINDPETRO was trading at 387.35. The strike last trading price was 7.2, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 12150 which increased total open position to 12150
On 8 Aug HINDPETRO was trading at 389.15. The strike last trading price was 9.05, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 6075 which increased total open position to 50625
On 7 Aug HINDPETRO was trading at 396.80. The strike last trading price was 12.5, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 4050 which increased total open position to 40500
On 2 Aug HINDPETRO was trading at 389.25. The strike last trading price was 11.05, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 8100 which increased total open position to 38475
On 1 Aug HINDPETRO was trading at 391.40. The strike last trading price was 12, 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 26325
On 31 Jul HINDPETRO was trading at 392.25. The strike last trading price was 12.8, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 14175 which increased total open position to 26325
On 30 Jul HINDPETRO was trading at 395.75. The strike last trading price was 16.7, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by 10125 which increased total open position to 10125
On 24 Jul HINDPETRO was trading at 353.85. The strike last trading price was 10.7, 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 Jul HINDPETRO was trading at 346.50. The strike last trading price was 10.7, 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 Jul HINDPETRO was trading at 346.70. The strike last trading price was 10.7, 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 Jul HINDPETRO was trading at 341.65. The strike last trading price was 10.7, 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 18 Jul HINDPETRO was trading at 357.65. The strike last trading price was 10.7, 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 Jul HINDPETRO was trading at 358.20. The strike last trading price was 10.7, 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 15 Jul HINDPETRO was trading at 348.05. The strike last trading price was 10.7, 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 Jul HINDPETRO was trading at 342.15. The strike last trading price was 10.7, which was 10.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jul HINDPETRO was trading at 350.05. The strike last trading price was 0, 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 10 Jul HINDPETRO was trading at 335.15. The strike last trading price was 0, 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 Jul HINDPETRO was trading at 330.75. The strike last trading price was 0, 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 8 Jul HINDPETRO was trading at 327.90. The strike last trading price was 0, 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 Jul HINDPETRO was trading at 332.45. The strike last trading price was 0, 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 Jul HINDPETRO was trading at 329.75. The strike last trading price was 0, 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 Jul HINDPETRO was trading at 329.75. The strike last trading price was 0, 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 Jul HINDPETRO was trading at 328.30. The strike last trading price was 0, 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 Jul HINDPETRO was trading at 331.30. The strike last trading price was 0, 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 420 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 434.40 | 8.6 | 4.10 | 92,25,900 | 3,66,525 | 21,58,650 |
| 5 Sept | 448.50 | 4.5 | -1.15 | 31,65,075 | 2,36,925 | 17,03,025 |
| 4 Sept | 445.10 | 5.65 | -5.00 | 56,61,900 | 3,66,525 | 14,76,225 |
| 3 Sept | 425.90 | 10.65 | 0.00 | 15,55,200 | 2,025 | 11,15,775 |
| 2 Sept | 427.85 | 10.65 | -3.45 | 49,65,300 | 5,46,750 | 11,17,800 |
| 30 Aug | 419.05 | 14.1 | -2.30 | 32,05,575 | 3,05,775 | 5,71,050 |
| 29 Aug | 415.85 | 16.4 | -6.10 | 6,45,975 | 1,53,900 | 2,93,625 |
| 28 Aug | 406.60 | 22.5 | -0.75 | 72,900 | 28,350 | 1,41,750 |
| 27 Aug | 404.35 | 23.25 | 0.35 | 91,125 | 6,075 | 1,11,375 |
| 26 Aug | 405.05 | 22.9 | -0.35 | 28,350 | 8,100 | 1,05,300 |
| 23 Aug | 405.50 | 23.25 | 1.10 | 60,750 | 26,325 | 95,175 |
| 22 Aug | 406.50 | 22.15 | 0.05 | 93,150 | 62,775 | 68,850 |
| 21 Aug | 407.50 | 22.1 | -29.95 | 8,100 | 2,025 | 2,025 |
| 20 Aug | 396.50 | 52.05 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 387.35 | 52.05 | -38.30 | 0 | 0 | 0 |
| 8 Aug | 389.15 | 90.35 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 396.80 | 90.35 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 389.25 | 90.35 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 391.40 | 90.35 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 392.25 | 90.35 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 395.75 | 90.35 | 90.35 | 0 | 0 | 0 |
| 24 Jul | 353.85 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 346.50 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 346.70 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 341.65 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 357.65 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 358.20 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 348.05 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 342.15 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 350.05 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 335.15 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 330.75 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 327.90 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 332.45 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 329.75 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 329.75 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 328.30 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 331.30 | 0 | 0 | 0 | 0 | |
For Hindustan Petroleum Corp - strike price 420 expiring on 26SEP2024
Delta for 420 PE is -
Historical price for 420 PE is as follows
On 6 Sept HINDPETRO was trading at 434.40. The strike last trading price was 8.6, which was 4.10 higher than the previous day. The implied volatity was -, the open interest changed by 366525 which increased total open position to 2158650
On 5 Sept HINDPETRO was trading at 448.50. The strike last trading price was 4.5, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 236925 which increased total open position to 1703025
On 4 Sept HINDPETRO was trading at 445.10. The strike last trading price was 5.65, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 366525 which increased total open position to 1476225
On 3 Sept HINDPETRO was trading at 425.90. The strike last trading price was 10.65, 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 1115775
On 2 Sept HINDPETRO was trading at 427.85. The strike last trading price was 10.65, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 546750 which increased total open position to 1117800
On 30 Aug HINDPETRO was trading at 419.05. The strike last trading price was 14.1, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 305775 which increased total open position to 571050
On 29 Aug HINDPETRO was trading at 415.85. The strike last trading price was 16.4, which was -6.10 lower than the previous day. The implied volatity was -, the open interest changed by 153900 which increased total open position to 293625
On 28 Aug HINDPETRO was trading at 406.60. The strike last trading price was 22.5, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 28350 which increased total open position to 141750
On 27 Aug HINDPETRO was trading at 404.35. The strike last trading price was 23.25, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 6075 which increased total open position to 111375
On 26 Aug HINDPETRO was trading at 405.05. The strike last trading price was 22.9, 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 105300
On 23 Aug HINDPETRO was trading at 405.50. The strike last trading price was 23.25, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 26325 which increased total open position to 95175
On 22 Aug HINDPETRO was trading at 406.50. The strike last trading price was 22.15, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 62775 which increased total open position to 68850
On 21 Aug HINDPETRO was trading at 407.50. The strike last trading price was 22.1, which was -29.95 lower than the previous day. The implied volatity was -, the open interest changed by 2025 which increased total open position to 2025
On 20 Aug HINDPETRO was trading at 396.50. The strike last trading price was 52.05, 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 52.05, which was -38.30 lower 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 90.35, 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 7 Aug HINDPETRO was trading at 396.80. The strike last trading price was 90.35, 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 90.35, 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 90.35, 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 90.35, 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 90.35, which was 90.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jul HINDPETRO was trading at 353.85. The strike last trading price was 0, 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 Jul HINDPETRO was trading at 346.50. The strike last trading price was 0, 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 Jul HINDPETRO was trading at 346.70. The strike last trading price was 0, 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 Jul HINDPETRO was trading at 341.65. The strike last trading price was 0, 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 18 Jul HINDPETRO was trading at 357.65. The strike last trading price was 0, 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 Jul HINDPETRO was trading at 358.20. The strike last trading price was 0, 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 15 Jul HINDPETRO was trading at 348.05. The strike last trading price was 0, 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 Jul HINDPETRO was trading at 342.15. The strike last trading price was 0, 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 11 Jul HINDPETRO was trading at 350.05. The strike last trading price was 0, 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 10 Jul HINDPETRO was trading at 335.15. The strike last trading price was 0, 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 Jul HINDPETRO was trading at 330.75. The strike last trading price was 0, 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 8 Jul HINDPETRO was trading at 327.90. The strike last trading price was 0, 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 Jul HINDPETRO was trading at 332.45. The strike last trading price was 0, 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 Jul HINDPETRO was trading at 329.75. The strike last trading price was 0, 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 Jul HINDPETRO was trading at 329.75. The strike last trading price was 0, 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 Jul HINDPETRO was trading at 328.30. The strike last trading price was 0, 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 Jul HINDPETRO was trading at 331.30. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0