HINDPETRO
Hindustan Petroleum Corp
Historical option data for HINDPETRO
16 Sep 2024 04:11 PM IST
| HINDPETRO 419 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 410.20 | 5.8 | -1.15 | 15,85,575 | -66,825 | 7,95,825 | ||||
| 13 Sept | 410.90 | 6.95 | -1.80 | 16,78,725 | 2,38,950 | 8,58,600 | ||||
| 12 Sept | 413.40 | 8.75 | 0.30 | 18,77,175 | 83,025 | 6,11,550 | ||||
| 11 Sept | 409.45 | 8.45 | -6.10 | 23,46,975 | 3,54,375 | 5,24,475 | ||||
| 10 Sept | 421.35 | 14.55 | -1.00 | 3,68,550 | 20,250 | 1,70,100 | ||||
| 9 Sept | 421.40 | 15.55 | -8.65 | 1,47,825 | -22,275 | 1,49,850 | ||||
| 6 Sept | 434.40 | 24.2 | -11.80 | 46,575 | 18,225 | 1,74,150 | ||||
| 5 Sept | 448.50 | 36 | 3.85 | 38,475 | -12,150 | 1,57,950 | ||||
| 4 Sept | 445.10 | 32.15 | 13.35 | 6,94,575 | -22,275 | 1,72,125 | ||||
| 3 Sept | 425.90 | 18.8 | -2.50 | 1,76,175 | -10,125 | 1,96,425 | ||||
| 2 Sept | 427.85 | 21.3 | 4.50 | 17,84,025 | -81,000 | 2,08,575 | ||||
| 30 Aug | 419.05 | 16.8 | 0.30 | 19,15,650 | 32,400 | 2,89,575 | ||||
| 29 Aug | 415.85 | 16.5 | 5.20 | 7,61,400 | 1,72,125 | 2,57,175 | ||||
| 28 Aug | 406.60 | 11.3 | 0.50 | 1,57,950 | 18,225 | 85,050 | ||||
| 27 Aug | 404.35 | 10.8 | -0.55 | 1,19,475 | 32,400 | 68,850 | ||||
| 26 Aug | 405.05 | 11.35 | -1.25 | 50,625 | 12,150 | 38,475 | ||||
| 23 Aug | 405.50 | 12.6 | 0.25 | 28,350 | 16,200 | 24,300 | ||||
|
|
||||||||||
| 22 Aug | 406.50 | 12.35 | -1.40 | 16,200 | 8,100 | 10,125 | ||||
| 21 Aug | 407.50 | 13.75 | 1.95 | 6,075 | 0 | 2,025 | ||||
| 20 Aug | 396.50 | 11.8 | -1.95 | 2,025 | 0 | 0 | ||||
| 19 Aug | 387.35 | 13.75 | 0 | 0 | 0 | |||||
For Hindustan Petroleum Corp - strike price 419 expiring on 26SEP2024
Delta for 419 CE is -
Historical price for 419 CE is as follows
On 16 Sept HINDPETRO was trading at 410.20. The strike last trading price was 5.8, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by -66825 which decreased total open position to 795825
On 13 Sept HINDPETRO was trading at 410.90. The strike last trading price was 6.95, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 238950 which increased total open position to 858600
On 12 Sept HINDPETRO was trading at 413.40. The strike last trading price was 8.75, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 83025 which increased total open position to 611550
On 11 Sept HINDPETRO was trading at 409.45. The strike last trading price was 8.45, which was -6.10 lower than the previous day. The implied volatity was -, the open interest changed by 354375 which increased total open position to 524475
On 10 Sept HINDPETRO was trading at 421.35. The strike last trading price was 14.55, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 20250 which increased total open position to 170100
On 9 Sept HINDPETRO was trading at 421.40. The strike last trading price was 15.55, which was -8.65 lower than the previous day. The implied volatity was -, the open interest changed by -22275 which decreased total open position to 149850
On 6 Sept HINDPETRO was trading at 434.40. The strike last trading price was 24.2, which was -11.80 lower than the previous day. The implied volatity was -, the open interest changed by 18225 which increased total open position to 174150
On 5 Sept HINDPETRO was trading at 448.50. The strike last trading price was 36, which was 3.85 higher than the previous day. The implied volatity was -, the open interest changed by -12150 which decreased total open position to 157950
On 4 Sept HINDPETRO was trading at 445.10. The strike last trading price was 32.15, which was 13.35 higher than the previous day. The implied volatity was -, the open interest changed by -22275 which decreased total open position to 172125
On 3 Sept HINDPETRO was trading at 425.90. The strike last trading price was 18.8, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by -10125 which decreased total open position to 196425
On 2 Sept HINDPETRO was trading at 427.85. The strike last trading price was 21.3, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by -81000 which decreased total open position to 208575
On 30 Aug HINDPETRO was trading at 419.05. The strike last trading price was 16.8, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 32400 which increased total open position to 289575
On 29 Aug HINDPETRO was trading at 415.85. The strike last trading price was 16.5, which was 5.20 higher than the previous day. The implied volatity was -, the open interest changed by 172125 which increased total open position to 257175
On 28 Aug HINDPETRO was trading at 406.60. The strike last trading price was 11.3, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 18225 which increased total open position to 85050
On 27 Aug HINDPETRO was trading at 404.35. The strike last trading price was 10.8, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 32400 which increased total open position to 68850
On 26 Aug HINDPETRO was trading at 405.05. The strike last trading price was 11.35, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 12150 which increased total open position to 38475
On 23 Aug HINDPETRO was trading at 405.50. The strike last trading price was 12.6, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 16200 which increased total open position to 24300
On 22 Aug HINDPETRO was trading at 406.50. The strike last trading price was 12.35, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 8100 which increased total open position to 10125
On 21 Aug HINDPETRO was trading at 407.50. The strike last trading price was 13.75, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2025
On 20 Aug HINDPETRO was trading at 396.50. The strike last trading price was 11.8, which was -1.95 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 13.75, 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 419 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 410.20 | 14 | -0.15 | 3,46,275 | 52,650 | 4,51,575 |
| 13 Sept | 410.90 | 14.15 | 1.05 | 7,33,050 | 30,375 | 3,98,925 |
| 12 Sept | 413.40 | 13.1 | -2.90 | 6,82,425 | 62,775 | 3,66,525 |
| 11 Sept | 409.45 | 16 | 6.80 | 9,45,675 | 46,575 | 3,05,775 |
| 10 Sept | 421.35 | 9.2 | -1.00 | 7,41,150 | -10,125 | 2,59,200 |
| 9 Sept | 421.40 | 10.2 | 2.00 | 7,61,400 | -1,41,750 | 2,73,375 |
| 6 Sept | 434.40 | 8.2 | 3.70 | 6,92,550 | 89,100 | 4,17,150 |
| 5 Sept | 448.50 | 4.5 | -1.10 | 5,50,800 | 30,375 | 3,32,100 |
| 4 Sept | 445.10 | 5.6 | -4.60 | 6,98,625 | 50,625 | 3,05,775 |
| 3 Sept | 425.90 | 10.2 | -0.15 | 1,55,925 | 6,075 | 2,57,175 |
| 2 Sept | 427.85 | 10.35 | -3.60 | 13,64,850 | -1,37,700 | 2,55,150 |
| 30 Aug | 419.05 | 13.95 | -2.05 | 11,31,975 | 1,05,300 | 3,94,875 |
| 29 Aug | 415.85 | 16 | -5.60 | 3,78,675 | 2,45,025 | 2,89,575 |
| 28 Aug | 406.60 | 21.6 | -2.00 | 36,450 | 26,325 | 40,500 |
| 27 Aug | 404.35 | 23.6 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 405.05 | 23.6 | 4.90 | 8,100 | 0 | 14,175 |
| 23 Aug | 405.50 | 18.7 | -4.55 | 12,150 | 8,100 | 10,125 |
| 22 Aug | 406.50 | 23.25 | -41.40 | 4,050 | 2,025 | 2,025 |
| 21 Aug | 407.50 | 64.65 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 396.50 | 64.65 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 387.35 | 64.65 | 0 | 0 | 0 | |
For Hindustan Petroleum Corp - strike price 419 expiring on 26SEP2024
Delta for 419 PE is -
Historical price for 419 PE is as follows
On 16 Sept HINDPETRO was trading at 410.20. The strike last trading price was 14, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 52650 which increased total open position to 451575
On 13 Sept HINDPETRO was trading at 410.90. The strike last trading price was 14.15, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 30375 which increased total open position to 398925
On 12 Sept HINDPETRO was trading at 413.40. The strike last trading price was 13.1, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 62775 which increased total open position to 366525
On 11 Sept HINDPETRO was trading at 409.45. The strike last trading price was 16, which was 6.80 higher than the previous day. The implied volatity was -, the open interest changed by 46575 which increased total open position to 305775
On 10 Sept HINDPETRO was trading at 421.35. The strike last trading price was 9.2, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -10125 which decreased total open position to 259200
On 9 Sept HINDPETRO was trading at 421.40. The strike last trading price was 10.2, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by -141750 which decreased total open position to 273375
On 6 Sept HINDPETRO was trading at 434.40. The strike last trading price was 8.2, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by 89100 which increased total open position to 417150
On 5 Sept HINDPETRO was trading at 448.50. The strike last trading price was 4.5, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 30375 which increased total open position to 332100
On 4 Sept HINDPETRO was trading at 445.10. The strike last trading price was 5.6, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by 50625 which increased total open position to 305775
On 3 Sept HINDPETRO was trading at 425.90. The strike last trading price was 10.2, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 6075 which increased total open position to 257175
On 2 Sept HINDPETRO was trading at 427.85. The strike last trading price was 10.35, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by -137700 which decreased total open position to 255150
On 30 Aug HINDPETRO was trading at 419.05. The strike last trading price was 13.95, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 105300 which increased total open position to 394875
On 29 Aug HINDPETRO was trading at 415.85. The strike last trading price was 16, which was -5.60 lower than the previous day. The implied volatity was -, the open interest changed by 245025 which increased total open position to 289575
On 28 Aug HINDPETRO was trading at 406.60. The strike last trading price was 21.6, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 26325 which increased total open position to 40500
On 27 Aug HINDPETRO was trading at 404.35. The strike last trading price was 23.6, 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 26 Aug HINDPETRO was trading at 405.05. The strike last trading price was 23.6, which was 4.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14175
On 23 Aug HINDPETRO was trading at 405.50. The strike last trading price was 18.7, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by 8100 which increased total open position to 10125
On 22 Aug HINDPETRO was trading at 406.50. The strike last trading price was 23.25, which was -41.40 lower than the previous day. The implied volatity was -, the open interest changed by 2025 which increased total open position to 2025
On 21 Aug HINDPETRO was trading at 407.50. The strike last trading price was 64.65, 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 20 Aug HINDPETRO was trading at 396.50. The strike last trading price was 64.65, 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 64.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0