HINDPETRO
Hindustan Petroleum Corp
Historical option data for HINDPETRO
16 Sep 2024 04:11 PM IST
| HINDPETRO 410 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 410.20 | 9.7 | -1.10 | 53,64,225 | 97,200 | 20,53,350 | ||||
| 13 Sept | 410.90 | 10.8 | -2.30 | 65,40,750 | 4,98,150 | 19,60,200 | ||||
| 12 Sept | 413.40 | 13.1 | 0.50 | 29,66,625 | 36,450 | 14,66,100 | ||||
| 11 Sept | 409.45 | 12.6 | -7.55 | 33,21,000 | 6,72,300 | 14,21,550 | ||||
| 10 Sept | 421.35 | 20.15 | -1.35 | 4,41,450 | 10,125 | 7,47,225 | ||||
| 9 Sept | 421.40 | 21.5 | -9.20 | 2,49,075 | 8,100 | 7,20,900 | ||||
| 6 Sept | 434.40 | 30.7 | -12.55 | 2,08,575 | -16,200 | 7,14,825 | ||||
| 5 Sept | 448.50 | 43.25 | 4.55 | 9,94,275 | -7,47,225 | 7,29,000 | ||||
| 4 Sept | 445.10 | 38.7 | 14.15 | 7,00,650 | -30,375 | 14,76,225 | ||||
| 3 Sept | 425.90 | 24.55 | -2.65 | 17,47,575 | -38,475 | 15,06,600 | ||||
| 2 Sept | 427.85 | 27.2 | 5.35 | 25,31,250 | -52,650 | 15,47,100 | ||||
| 30 Aug | 419.05 | 21.85 | 0.70 | 33,10,875 | -1,45,800 | 16,09,875 | ||||
| 29 Aug | 415.85 | 21.15 | 5.70 | 51,03,000 | -97,200 | 17,79,975 | ||||
| 28 Aug | 406.60 | 15.45 | 0.90 | 21,36,375 | 3,54,375 | 18,67,050 | ||||
| 27 Aug | 404.35 | 14.55 | -0.45 | 14,82,300 | 1,29,600 | 15,10,650 | ||||
|
|
||||||||||
| 26 Aug | 405.05 | 15 | -0.60 | 8,10,000 | 78,975 | 13,81,050 | ||||
| 23 Aug | 405.50 | 15.6 | -1.05 | 12,29,175 | 4,61,700 | 13,06,125 | ||||
| 22 Aug | 406.50 | 16.65 | -0.45 | 13,60,800 | 5,14,350 | 8,42,400 | ||||
| 21 Aug | 407.50 | 17.1 | 4.15 | 6,78,375 | 2,97,675 | 3,32,100 | ||||
| 20 Aug | 396.50 | 12.95 | 2.45 | 54,675 | 32,400 | 34,425 | ||||
| 19 Aug | 387.35 | 10.5 | -3.80 | 2,025 | 0 | 0 | ||||
| 8 Aug | 389.15 | 14.3 | -2.70 | 22,275 | 16,200 | 34,425 | ||||
| 7 Aug | 396.80 | 17 | 0.30 | 4,050 | 2,025 | 18,225 | ||||
| 6 Aug | 386.20 | 16.7 | 5.70 | 6,075 | 0 | 14,175 | ||||
| 5 Aug | 388.75 | 11 | -4.50 | 6,075 | 0 | 14,175 | ||||
| 2 Aug | 389.25 | 15.5 | 1.70 | 12,150 | 6,075 | 12,150 | ||||
| 1 Aug | 391.40 | 13.8 | -3.05 | 4,050 | -2,025 | 8,100 | ||||
| 31 Jul | 392.25 | 16.85 | -3.05 | 8,100 | 4,050 | 10,125 | ||||
| 30 Jul | 395.75 | 19.9 | 12,150 | 6,075 | 6,075 | |||||
For Hindustan Petroleum Corp - strike price 410 expiring on 26SEP2024
Delta for 410 CE is -
Historical price for 410 CE is as follows
On 16 Sept HINDPETRO was trading at 410.20. The strike last trading price was 9.7, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 97200 which increased total open position to 2053350
On 13 Sept HINDPETRO was trading at 410.90. The strike last trading price was 10.8, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 498150 which increased total open position to 1960200
On 12 Sept HINDPETRO was trading at 413.40. The strike last trading price was 13.1, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 36450 which increased total open position to 1466100
On 11 Sept HINDPETRO was trading at 409.45. The strike last trading price was 12.6, which was -7.55 lower than the previous day. The implied volatity was -, the open interest changed by 672300 which increased total open position to 1421550
On 10 Sept HINDPETRO was trading at 421.35. The strike last trading price was 20.15, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 10125 which increased total open position to 747225
On 9 Sept HINDPETRO was trading at 421.40. The strike last trading price was 21.5, which was -9.20 lower than the previous day. The implied volatity was -, the open interest changed by 8100 which increased total open position to 720900
On 6 Sept HINDPETRO was trading at 434.40. The strike last trading price was 30.7, which was -12.55 lower than the previous day. The implied volatity was -, the open interest changed by -16200 which decreased total open position to 714825
On 5 Sept HINDPETRO was trading at 448.50. The strike last trading price was 43.25, which was 4.55 higher than the previous day. The implied volatity was -, the open interest changed by -747225 which decreased total open position to 729000
On 4 Sept HINDPETRO was trading at 445.10. The strike last trading price was 38.7, which was 14.15 higher than the previous day. The implied volatity was -, the open interest changed by -30375 which decreased total open position to 1476225
On 3 Sept HINDPETRO was trading at 425.90. The strike last trading price was 24.55, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by -38475 which decreased total open position to 1506600
On 2 Sept HINDPETRO was trading at 427.85. The strike last trading price was 27.2, which was 5.35 higher than the previous day. The implied volatity was -, the open interest changed by -52650 which decreased total open position to 1547100
On 30 Aug HINDPETRO was trading at 419.05. The strike last trading price was 21.85, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by -145800 which decreased total open position to 1609875
On 29 Aug HINDPETRO was trading at 415.85. The strike last trading price was 21.15, which was 5.70 higher than the previous day. The implied volatity was -, the open interest changed by -97200 which decreased total open position to 1779975
On 28 Aug HINDPETRO was trading at 406.60. The strike last trading price was 15.45, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 354375 which increased total open position to 1867050
On 27 Aug HINDPETRO was trading at 404.35. The strike last trading price was 14.55, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 129600 which increased total open position to 1510650
On 26 Aug HINDPETRO was trading at 405.05. The strike last trading price was 15, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 78975 which increased total open position to 1381050
On 23 Aug HINDPETRO was trading at 405.50. The strike last trading price was 15.6, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 461700 which increased total open position to 1306125
On 22 Aug HINDPETRO was trading at 406.50. The strike last trading price was 16.65, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 514350 which increased total open position to 842400
On 21 Aug HINDPETRO was trading at 407.50. The strike last trading price was 17.1, which was 4.15 higher than the previous day. The implied volatity was -, the open interest changed by 297675 which increased total open position to 332100
On 20 Aug HINDPETRO was trading at 396.50. The strike last trading price was 12.95, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by 32400 which increased total open position to 34425
On 19 Aug HINDPETRO was trading at 387.35. The strike last trading price was 10.5, which was -3.80 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 14.3, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 16200 which increased total open position to 34425
On 7 Aug HINDPETRO was trading at 396.80. The strike last trading price was 17, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 2025 which increased total open position to 18225
On 6 Aug HINDPETRO was trading at 386.20. The strike last trading price was 16.7, which was 5.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14175
On 5 Aug HINDPETRO was trading at 388.75. The strike last trading price was 11, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14175
On 2 Aug HINDPETRO was trading at 389.25. The strike last trading price was 15.5, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 6075 which increased total open position to 12150
On 1 Aug HINDPETRO was trading at 391.40. The strike last trading price was 13.8, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by -2025 which decreased total open position to 8100
On 31 Jul HINDPETRO was trading at 392.25. The strike last trading price was 16.85, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 4050 which increased total open position to 10125
On 30 Jul HINDPETRO was trading at 395.75. The strike last trading price was 19.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 6075 which increased total open position to 6075
| HINDPETRO 410 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 410.20 | 8.7 | -0.50 | 21,18,150 | 1,59,975 | 15,06,600 |
| 13 Sept | 410.90 | 9.2 | 0.60 | 31,10,400 | 1,37,700 | 13,56,750 |
| 12 Sept | 413.40 | 8.6 | -2.35 | 31,75,200 | -99,225 | 12,17,025 |
| 11 Sept | 409.45 | 10.95 | 4.95 | 56,43,675 | 3,24,000 | 13,18,275 |
| 10 Sept | 421.35 | 6 | -1.00 | 20,73,600 | 1,43,775 | 9,96,300 |
| 9 Sept | 421.40 | 7 | 1.35 | 25,00,875 | -1,92,375 | 8,32,275 |
| 6 Sept | 434.40 | 5.65 | 2.65 | 20,63,475 | -1,98,450 | 10,48,950 |
| 5 Sept | 448.50 | 3 | -0.60 | 29,26,125 | -4,69,800 | 12,45,375 |
| 4 Sept | 445.10 | 3.6 | -3.35 | 31,73,175 | 2,67,300 | 17,13,150 |
| 3 Sept | 425.90 | 6.95 | -0.20 | 11,42,100 | 16,200 | 14,47,875 |
| 2 Sept | 427.85 | 7.15 | -2.60 | 38,98,125 | -3,42,225 | 14,31,675 |
| 30 Aug | 419.05 | 9.75 | -1.95 | 31,34,700 | 1,78,200 | 17,77,950 |
| 29 Aug | 415.85 | 11.7 | -4.90 | 30,27,375 | 3,26,025 | 15,83,550 |
| 28 Aug | 406.60 | 16.6 | -0.55 | 5,99,400 | 93,150 | 12,57,525 |
| 27 Aug | 404.35 | 17.15 | 0.10 | 2,79,450 | 30,375 | 11,64,375 |
| 26 Aug | 405.05 | 17.05 | 0.30 | 1,66,050 | 6,075 | 11,34,000 |
| 23 Aug | 405.50 | 16.75 | -0.05 | 7,31,025 | 4,15,125 | 11,27,925 |
| 22 Aug | 406.50 | 16.8 | 0.70 | 7,04,700 | 4,33,350 | 7,12,800 |
| 21 Aug | 407.50 | 16.1 | -28.85 | 3,24,000 | 2,79,450 | 2,79,450 |
| 20 Aug | 396.50 | 44.95 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 387.35 | 44.95 | -5.30 | 0 | 0 | 0 |
| 8 Aug | 389.15 | 50.25 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 396.80 | 50.25 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 386.20 | 50.25 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 388.75 | 50.25 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 389.25 | 50.25 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 391.40 | 50.25 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 392.25 | 50.25 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 395.75 | 50.25 | 0 | 0 | 0 | |
For Hindustan Petroleum Corp - strike price 410 expiring on 26SEP2024
Delta for 410 PE is -
Historical price for 410 PE is as follows
On 16 Sept HINDPETRO was trading at 410.20. The strike last trading price was 8.7, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 159975 which increased total open position to 1506600
On 13 Sept HINDPETRO was trading at 410.90. The strike last trading price was 9.2, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 137700 which increased total open position to 1356750
On 12 Sept HINDPETRO was trading at 413.40. The strike last trading price was 8.6, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by -99225 which decreased total open position to 1217025
On 11 Sept HINDPETRO was trading at 409.45. The strike last trading price was 10.95, which was 4.95 higher than the previous day. The implied volatity was -, the open interest changed by 324000 which increased total open position to 1318275
On 10 Sept HINDPETRO was trading at 421.35. The strike last trading price was 6, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 143775 which increased total open position to 996300
On 9 Sept HINDPETRO was trading at 421.40. The strike last trading price was 7, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by -192375 which decreased total open position to 832275
On 6 Sept HINDPETRO was trading at 434.40. The strike last trading price was 5.65, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by -198450 which decreased total open position to 1048950
On 5 Sept HINDPETRO was trading at 448.50. The strike last trading price was 3, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -469800 which decreased total open position to 1245375
On 4 Sept HINDPETRO was trading at 445.10. The strike last trading price was 3.6, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 267300 which increased total open position to 1713150
On 3 Sept HINDPETRO was trading at 425.90. The strike last trading price was 6.95, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 16200 which increased total open position to 1447875
On 2 Sept HINDPETRO was trading at 427.85. The strike last trading price was 7.15, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by -342225 which decreased total open position to 1431675
On 30 Aug HINDPETRO was trading at 419.05. The strike last trading price was 9.75, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 178200 which increased total open position to 1777950
On 29 Aug HINDPETRO was trading at 415.85. The strike last trading price was 11.7, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by 326025 which increased total open position to 1583550
On 28 Aug HINDPETRO was trading at 406.60. The strike last trading price was 16.6, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 93150 which increased total open position to 1257525
On 27 Aug HINDPETRO was trading at 404.35. The strike last trading price was 17.15, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 30375 which increased total open position to 1164375
On 26 Aug HINDPETRO was trading at 405.05. The strike last trading price was 17.05, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 6075 which increased total open position to 1134000
On 23 Aug HINDPETRO was trading at 405.50. The strike last trading price was 16.75, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 415125 which increased total open position to 1127925
On 22 Aug HINDPETRO was trading at 406.50. The strike last trading price was 16.8, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 433350 which increased total open position to 712800
On 21 Aug HINDPETRO was trading at 407.50. The strike last trading price was 16.1, which was -28.85 lower than the previous day. The implied volatity was -, the open interest changed by 279450 which increased total open position to 279450
On 20 Aug HINDPETRO was trading at 396.50. The strike last trading price was 44.95, 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 44.95, which was -5.30 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 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 7 Aug HINDPETRO was trading at 396.80. 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 6 Aug HINDPETRO was trading at 386.20. 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 5 Aug HINDPETRO was trading at 388.75. 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 2 Aug HINDPETRO was trading at 389.25. 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 1 Aug HINDPETRO was trading at 391.40. 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 31 Jul HINDPETRO was trading at 392.25. 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 30 Jul HINDPETRO was trading at 395.75. 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