HINDPETRO
Hindustan Petroleum Corp
Historical option data for HINDPETRO
16 Sep 2024 04:11 PM IST
| HINDPETRO 409 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 410.20 | 10.15 | -1.20 | 5,42,700 | -14,175 | 2,89,575 | ||||
| 13 Sept | 410.90 | 11.35 | -2.15 | 5,34,600 | 40,500 | 3,03,750 | ||||
| 12 Sept | 413.40 | 13.5 | 0.45 | 2,75,400 | 12,150 | 2,61,225 | ||||
| 11 Sept | 409.45 | 13.05 | -7.15 | 1,31,625 | 32,400 | 2,47,050 | ||||
| 10 Sept | 421.35 | 20.2 | -2.45 | 36,450 | -4,050 | 2,16,675 | ||||
| 9 Sept | 421.40 | 22.65 | -9.50 | 38,475 | 4,050 | 2,20,725 | ||||
| 6 Sept | 434.40 | 32.15 | -16.95 | 44,550 | 6,075 | 2,16,675 | ||||
| 5 Sept | 448.50 | 49.1 | 9.00 | 40,500 | 4,050 | 2,08,575 | ||||
| 4 Sept | 445.10 | 40.1 | 12.00 | 50,625 | 4,050 | 2,06,550 | ||||
| 3 Sept | 425.90 | 28.1 | 0.05 | 2,025 | 0 | 2,02,500 | ||||
| 2 Sept | 427.85 | 28.05 | 5.60 | 1,53,900 | -38,475 | 2,02,500 | ||||
| 30 Aug | 419.05 | 22.45 | 0.55 | 5,12,325 | 62,775 | 2,40,975 | ||||
| 29 Aug | 415.85 | 21.9 | 5.75 | 5,32,575 | 8,100 | 1,84,275 | ||||
| 28 Aug | 406.60 | 16.15 | 1.30 | 1,86,300 | 30,375 | 1,72,125 | ||||
| 27 Aug | 404.35 | 14.85 | -0.35 | 1,27,575 | 46,575 | 1,43,775 | ||||
| 26 Aug | 405.05 | 15.2 | -0.45 | 1,15,425 | 28,350 | 99,225 | ||||
|
|
||||||||||
| 23 Aug | 405.50 | 15.65 | -1.45 | 40,500 | -6,075 | 68,850 | ||||
| 22 Aug | 406.50 | 17.1 | -1.00 | 1,17,450 | 6,075 | 74,925 | ||||
| 21 Aug | 407.50 | 18.1 | 4.60 | 1,01,250 | -2,025 | 62,775 | ||||
| 20 Aug | 396.50 | 13.5 | 3.35 | 1,57,950 | -8,100 | 64,800 | ||||
| 19 Aug | 387.35 | 10.15 | 2.15 | 1,01,250 | 18,225 | 72,900 | ||||
| 16 Aug | 379.85 | 8 | 1.75 | 10,125 | 2,025 | 52,650 | ||||
| 14 Aug | 373.10 | 6.25 | 0.25 | 38,475 | 2,025 | 52,650 | ||||
| 13 Aug | 371.35 | 6 | -4.35 | 4,050 | 2,025 | 48,600 | ||||
| 12 Aug | 379.70 | 10.35 | 1.15 | 16,200 | -4,050 | 48,600 | ||||
| 9 Aug | 376.65 | 9.2 | 26,325 | 0 | 50,625 | |||||
For Hindustan Petroleum Corp - strike price 409 expiring on 26SEP2024
Delta for 409 CE is -
Historical price for 409 CE is as follows
On 16 Sept HINDPETRO was trading at 410.20. The strike last trading price was 10.15, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by -14175 which decreased total open position to 289575
On 13 Sept HINDPETRO was trading at 410.90. The strike last trading price was 11.35, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 40500 which increased total open position to 303750
On 12 Sept HINDPETRO was trading at 413.40. The strike last trading price was 13.5, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 12150 which increased total open position to 261225
On 11 Sept HINDPETRO was trading at 409.45. The strike last trading price was 13.05, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by 32400 which increased total open position to 247050
On 10 Sept HINDPETRO was trading at 421.35. The strike last trading price was 20.2, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by -4050 which decreased total open position to 216675
On 9 Sept HINDPETRO was trading at 421.40. The strike last trading price was 22.65, which was -9.50 lower than the previous day. The implied volatity was -, the open interest changed by 4050 which increased total open position to 220725
On 6 Sept HINDPETRO was trading at 434.40. The strike last trading price was 32.15, which was -16.95 lower than the previous day. The implied volatity was -, the open interest changed by 6075 which increased total open position to 216675
On 5 Sept HINDPETRO was trading at 448.50. The strike last trading price was 49.1, which was 9.00 higher than the previous day. The implied volatity was -, the open interest changed by 4050 which increased total open position to 208575
On 4 Sept HINDPETRO was trading at 445.10. The strike last trading price was 40.1, which was 12.00 higher than the previous day. The implied volatity was -, the open interest changed by 4050 which increased total open position to 206550
On 3 Sept HINDPETRO was trading at 425.90. The strike last trading price was 28.1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 202500
On 2 Sept HINDPETRO was trading at 427.85. The strike last trading price was 28.05, which was 5.60 higher than the previous day. The implied volatity was -, the open interest changed by -38475 which decreased total open position to 202500
On 30 Aug HINDPETRO was trading at 419.05. The strike last trading price was 22.45, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 62775 which increased total open position to 240975
On 29 Aug HINDPETRO was trading at 415.85. The strike last trading price was 21.9, which was 5.75 higher than the previous day. The implied volatity was -, the open interest changed by 8100 which increased total open position to 184275
On 28 Aug HINDPETRO was trading at 406.60. The strike last trading price was 16.15, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 30375 which increased total open position to 172125
On 27 Aug HINDPETRO was trading at 404.35. The strike last trading price was 14.85, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 46575 which increased total open position to 143775
On 26 Aug HINDPETRO was trading at 405.05. The strike last trading price was 15.2, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 28350 which increased total open position to 99225
On 23 Aug HINDPETRO was trading at 405.50. The strike last trading price was 15.65, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by -6075 which decreased total open position to 68850
On 22 Aug HINDPETRO was trading at 406.50. The strike last trading price was 17.1, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 6075 which increased total open position to 74925
On 21 Aug HINDPETRO was trading at 407.50. The strike last trading price was 18.1, which was 4.60 higher than the previous day. The implied volatity was -, the open interest changed by -2025 which decreased total open position to 62775
On 20 Aug HINDPETRO was trading at 396.50. The strike last trading price was 13.5, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by -8100 which decreased total open position to 64800
On 19 Aug HINDPETRO was trading at 387.35. The strike last trading price was 10.15, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 18225 which increased total open position to 72900
On 16 Aug HINDPETRO was trading at 379.85. The strike last trading price was 8, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 2025 which increased total open position to 52650
On 14 Aug HINDPETRO was trading at 373.10. The strike last trading price was 6.25, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 2025 which increased total open position to 52650
On 13 Aug HINDPETRO was trading at 371.35. The strike last trading price was 6, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by 2025 which increased total open position to 48600
On 12 Aug HINDPETRO was trading at 379.70. The strike last trading price was 10.35, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by -4050 which decreased total open position to 48600
On 9 Aug HINDPETRO was trading at 376.65. The strike last trading price was 9.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50625
| HINDPETRO 409 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 410.20 | 8.2 | -0.75 | 3,42,225 | 24,300 | 5,32,575 |
| 13 Sept | 410.90 | 8.95 | 0.75 | 3,34,125 | 18,225 | 5,12,325 |
| 12 Sept | 413.40 | 8.2 | -2.50 | 3,64,500 | 26,325 | 4,96,125 |
| 11 Sept | 409.45 | 10.7 | 4.95 | 5,79,150 | 95,175 | 4,65,750 |
| 10 Sept | 421.35 | 5.75 | -0.95 | 4,49,550 | 50,625 | 3,66,525 |
| 9 Sept | 421.40 | 6.7 | 1.25 | 10,44,900 | -1,96,425 | 2,87,550 |
| 6 Sept | 434.40 | 5.45 | 2.40 | 5,71,050 | -36,450 | 4,86,000 |
| 5 Sept | 448.50 | 3.05 | -0.45 | 5,24,475 | 1,74,150 | 5,22,450 |
| 4 Sept | 445.10 | 3.5 | -3.35 | 8,58,600 | 42,525 | 3,52,350 |
| 3 Sept | 425.90 | 6.85 | -0.05 | 91,125 | -8,100 | 3,11,850 |
| 2 Sept | 427.85 | 6.9 | -2.70 | 5,97,375 | 1,17,450 | 3,30,075 |
| 30 Aug | 419.05 | 9.6 | -1.70 | 5,79,150 | 50,625 | 2,14,650 |
| 29 Aug | 415.85 | 11.3 | -4.70 | 3,05,775 | 81,000 | 1,64,025 |
| 28 Aug | 406.60 | 16 | -1.05 | 40,500 | 4,050 | 81,000 |
| 27 Aug | 404.35 | 17.05 | 0.45 | 66,825 | 24,300 | 74,925 |
| 26 Aug | 405.05 | 16.6 | 3.25 | 12,150 | 2,025 | 48,600 |
| 23 Aug | 405.50 | 13.35 | -3.40 | 24,300 | 6,075 | 46,575 |
| 22 Aug | 406.50 | 16.75 | 0.80 | 34,425 | 30,375 | 40,500 |
| 21 Aug | 407.50 | 15.95 | -74.40 | 12,150 | 10,125 | 10,125 |
| 20 Aug | 396.50 | 90.35 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 387.35 | 90.35 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 379.85 | 90.35 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 373.10 | 90.35 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 371.35 | 90.35 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 379.70 | 90.35 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 376.65 | 90.35 | 0 | 0 | 0 | |
For Hindustan Petroleum Corp - strike price 409 expiring on 26SEP2024
Delta for 409 PE is -
Historical price for 409 PE is as follows
On 16 Sept HINDPETRO was trading at 410.20. The strike last trading price was 8.2, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 24300 which increased total open position to 532575
On 13 Sept HINDPETRO was trading at 410.90. The strike last trading price was 8.95, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 18225 which increased total open position to 512325
On 12 Sept HINDPETRO was trading at 413.40. The strike last trading price was 8.2, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 26325 which increased total open position to 496125
On 11 Sept HINDPETRO was trading at 409.45. The strike last trading price was 10.7, which was 4.95 higher than the previous day. The implied volatity was -, the open interest changed by 95175 which increased total open position to 465750
On 10 Sept HINDPETRO was trading at 421.35. The strike last trading price was 5.75, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 50625 which increased total open position to 366525
On 9 Sept HINDPETRO was trading at 421.40. The strike last trading price was 6.7, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by -196425 which decreased total open position to 287550
On 6 Sept HINDPETRO was trading at 434.40. The strike last trading price was 5.45, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by -36450 which decreased total open position to 486000
On 5 Sept HINDPETRO was trading at 448.50. The strike last trading price was 3.05, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 174150 which increased total open position to 522450
On 4 Sept HINDPETRO was trading at 445.10. The strike last trading price was 3.5, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 42525 which increased total open position to 352350
On 3 Sept HINDPETRO was trading at 425.90. The strike last trading price was 6.85, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -8100 which decreased total open position to 311850
On 2 Sept HINDPETRO was trading at 427.85. The strike last trading price was 6.9, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 117450 which increased total open position to 330075
On 30 Aug HINDPETRO was trading at 419.05. The strike last trading price was 9.6, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 50625 which increased total open position to 214650
On 29 Aug HINDPETRO was trading at 415.85. The strike last trading price was 11.3, which was -4.70 lower than the previous day. The implied volatity was -, the open interest changed by 81000 which increased total open position to 164025
On 28 Aug HINDPETRO was trading at 406.60. The strike last trading price was 16, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 4050 which increased total open position to 81000
On 27 Aug HINDPETRO was trading at 404.35. The strike last trading price was 17.05, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 24300 which increased total open position to 74925
On 26 Aug HINDPETRO was trading at 405.05. The strike last trading price was 16.6, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by 2025 which increased total open position to 48600
On 23 Aug HINDPETRO was trading at 405.50. The strike last trading price was 13.35, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 6075 which increased total open position to 46575
On 22 Aug HINDPETRO was trading at 406.50. The strike last trading price was 16.75, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 30375 which increased total open position to 40500
On 21 Aug HINDPETRO was trading at 407.50. The strike last trading price was 15.95, which was -74.40 lower than the previous day. The implied volatity was -, the open interest changed by 10125 which increased total open position to 10125
On 20 Aug HINDPETRO was trading at 396.50. 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 19 Aug HINDPETRO was trading at 387.35. 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 16 Aug HINDPETRO was trading at 379.85. 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 14 Aug HINDPETRO was trading at 373.10. 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 13 Aug HINDPETRO was trading at 371.35. 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 12 Aug HINDPETRO was trading at 379.70. 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 9 Aug HINDPETRO was trading at 376.65. The strike last trading price was 90.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0