HINDPETRO
Hindustan Petroleum Corp
Historical option data for HINDPETRO
16 Sep 2024 04:11 PM IST
| HINDPETRO 430 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 410.20 | 3.05 | -0.85 | 35,86,275 | -58,725 | 35,61,975 | ||||
| 13 Sept | 410.90 | 3.9 | -1.20 | 43,11,225 | 5,91,300 | 36,28,800 | ||||
| 12 Sept | 413.40 | 5.1 | 0.00 | 48,88,350 | -3,80,700 | 30,43,575 | ||||
| 11 Sept | 409.45 | 5.1 | -4.25 | 1,23,64,650 | 10,44,900 | 34,26,300 | ||||
| 10 Sept | 421.35 | 9.35 | -1.15 | 37,48,275 | 4,050 | 23,69,250 | ||||
| 9 Sept | 421.40 | 10.5 | -7.05 | 70,16,625 | 10,97,550 | 23,49,000 | ||||
|
|
||||||||||
| 6 Sept | 434.40 | 17.55 | -9.65 | 41,22,900 | -3,38,175 | 12,47,400 | ||||
| 5 Sept | 448.50 | 27.2 | 2.70 | 17,55,675 | 76,950 | 15,85,575 | ||||
| 4 Sept | 445.10 | 24.5 | 11.15 | 1,26,84,600 | -1,13,400 | 15,24,825 | ||||
| 3 Sept | 425.90 | 13.35 | -2.25 | 25,79,850 | 2,00,475 | 16,40,250 | ||||
| 2 Sept | 427.85 | 15.6 | 3.75 | 1,17,83,475 | 1,74,150 | 14,33,700 | ||||
| 30 Aug | 419.05 | 11.85 | -0.20 | 72,19,125 | 6,01,425 | 12,59,550 | ||||
| 29 Aug | 415.85 | 12.05 | 4.05 | 27,29,700 | 2,63,250 | 6,48,000 | ||||
| 28 Aug | 406.60 | 8 | 0.50 | 5,26,500 | 89,100 | 3,84,750 | ||||
| 27 Aug | 404.35 | 7.5 | -0.50 | 4,98,150 | -32,400 | 2,93,625 | ||||
| 26 Aug | 405.05 | 8 | -0.75 | 5,54,850 | 42,525 | 3,26,025 | ||||
| 23 Aug | 405.50 | 8.75 | -0.55 | 4,15,125 | 1,43,775 | 2,91,600 | ||||
| 22 Aug | 406.50 | 9.3 | -0.35 | 4,35,375 | 48,600 | 1,47,825 | ||||
| 21 Aug | 407.50 | 9.65 | 2.75 | 1,66,050 | 54,675 | 97,200 | ||||
| 20 Aug | 396.50 | 6.9 | 2.20 | 58,725 | 16,200 | 40,500 | ||||
| 19 Aug | 387.35 | 4.7 | 68,850 | 24,300 | 24,300 | |||||
For Hindustan Petroleum Corp - strike price 430 expiring on 26SEP2024
Delta for 430 CE is -
Historical price for 430 CE is as follows
On 16 Sept HINDPETRO was trading at 410.20. The strike last trading price was 3.05, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -58725 which decreased total open position to 3561975
On 13 Sept HINDPETRO was trading at 410.90. The strike last trading price was 3.9, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 591300 which increased total open position to 3628800
On 12 Sept HINDPETRO was trading at 413.40. The strike last trading price was 5.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -380700 which decreased total open position to 3043575
On 11 Sept HINDPETRO was trading at 409.45. The strike last trading price was 5.1, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 1044900 which increased total open position to 3426300
On 10 Sept HINDPETRO was trading at 421.35. The strike last trading price was 9.35, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 4050 which increased total open position to 2369250
On 9 Sept HINDPETRO was trading at 421.40. The strike last trading price was 10.5, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by 1097550 which increased total open position to 2349000
On 6 Sept HINDPETRO was trading at 434.40. The strike last trading price was 17.55, which was -9.65 lower than the previous day. The implied volatity was -, the open interest changed by -338175 which decreased total open position to 1247400
On 5 Sept HINDPETRO was trading at 448.50. The strike last trading price was 27.2, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by 76950 which increased total open position to 1585575
On 4 Sept HINDPETRO was trading at 445.10. The strike last trading price was 24.5, which was 11.15 higher than the previous day. The implied volatity was -, the open interest changed by -113400 which decreased total open position to 1524825
On 3 Sept HINDPETRO was trading at 425.90. The strike last trading price was 13.35, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 200475 which increased total open position to 1640250
On 2 Sept HINDPETRO was trading at 427.85. The strike last trading price was 15.6, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by 174150 which increased total open position to 1433700
On 30 Aug HINDPETRO was trading at 419.05. The strike last trading price was 11.85, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 601425 which increased total open position to 1259550
On 29 Aug HINDPETRO was trading at 415.85. The strike last trading price was 12.05, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by 263250 which increased total open position to 648000
On 28 Aug HINDPETRO was trading at 406.60. The strike last trading price was 8, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 89100 which increased total open position to 384750
On 27 Aug HINDPETRO was trading at 404.35. The strike last trading price was 7.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -32400 which decreased total open position to 293625
On 26 Aug HINDPETRO was trading at 405.05. The strike last trading price was 8, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 42525 which increased total open position to 326025
On 23 Aug HINDPETRO was trading at 405.50. The strike last trading price was 8.75, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 143775 which increased total open position to 291600
On 22 Aug HINDPETRO was trading at 406.50. The strike last trading price was 9.3, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 48600 which increased total open position to 147825
On 21 Aug HINDPETRO was trading at 407.50. The strike last trading price was 9.65, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 54675 which increased total open position to 97200
On 20 Aug HINDPETRO was trading at 396.50. The strike last trading price was 6.9, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 16200 which increased total open position to 40500
On 19 Aug HINDPETRO was trading at 387.35. The strike last trading price was 4.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 24300 which increased total open position to 24300
| HINDPETRO 430 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 410.20 | 22.15 | 0.25 | 1,70,100 | -40,500 | 16,13,925 |
| 13 Sept | 410.90 | 21.9 | 1.50 | 3,24,000 | -32,400 | 16,56,450 |
| 12 Sept | 413.40 | 20.4 | -3.25 | 8,50,500 | 3,01,725 | 21,14,100 |
| 11 Sept | 409.45 | 23.65 | 8.55 | 39,58,875 | -1,41,750 | 18,06,300 |
| 10 Sept | 421.35 | 15.1 | -0.70 | 9,05,175 | -99,225 | 19,48,050 |
| 9 Sept | 421.40 | 15.8 | 3.55 | 43,61,850 | 12,150 | 20,35,125 |
| 6 Sept | 434.40 | 12.25 | 5.40 | 64,82,025 | -58,725 | 20,31,075 |
| 5 Sept | 448.50 | 6.85 | -1.75 | 42,99,075 | 68,850 | 20,95,875 |
| 4 Sept | 445.10 | 8.6 | -6.95 | 94,08,150 | 11,01,600 | 20,29,050 |
| 3 Sept | 425.90 | 15.55 | 0.20 | 11,68,425 | 30,375 | 9,37,575 |
| 2 Sept | 427.85 | 15.35 | -4.50 | 49,93,650 | 5,32,575 | 9,09,225 |
| 30 Aug | 419.05 | 19.85 | -2.15 | 6,78,375 | 2,02,500 | 3,78,675 |
| 29 Aug | 415.85 | 22 | -6.60 | 2,02,500 | 1,62,000 | 1,68,075 |
| 28 Aug | 406.60 | 28.6 | -1.20 | 6,075 | 2,025 | 6,075 |
| 27 Aug | 404.35 | 29.8 | 0.00 | 0 | 2,025 | 0 |
| 26 Aug | 405.05 | 29.8 | 2.40 | 2,025 | 0 | 2,025 |
| 23 Aug | 405.50 | 27.4 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 406.50 | 27.4 | 0.00 | 0 | 2,025 | 0 |
| 21 Aug | 407.50 | 27.4 | -32.25 | 10,125 | 0 | 0 |
| 20 Aug | 396.50 | 59.65 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 387.35 | 59.65 | 0 | 0 | 0 | |
For Hindustan Petroleum Corp - strike price 430 expiring on 26SEP2024
Delta for 430 PE is -
Historical price for 430 PE is as follows
On 16 Sept HINDPETRO was trading at 410.20. The strike last trading price was 22.15, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -40500 which decreased total open position to 1613925
On 13 Sept HINDPETRO was trading at 410.90. The strike last trading price was 21.9, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by -32400 which decreased total open position to 1656450
On 12 Sept HINDPETRO was trading at 413.40. The strike last trading price was 20.4, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 301725 which increased total open position to 2114100
On 11 Sept HINDPETRO was trading at 409.45. The strike last trading price was 23.65, which was 8.55 higher than the previous day. The implied volatity was -, the open interest changed by -141750 which decreased total open position to 1806300
On 10 Sept HINDPETRO was trading at 421.35. The strike last trading price was 15.1, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -99225 which decreased total open position to 1948050
On 9 Sept HINDPETRO was trading at 421.40. The strike last trading price was 15.8, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by 12150 which increased total open position to 2035125
On 6 Sept HINDPETRO was trading at 434.40. The strike last trading price was 12.25, which was 5.40 higher than the previous day. The implied volatity was -, the open interest changed by -58725 which decreased total open position to 2031075
On 5 Sept HINDPETRO was trading at 448.50. The strike last trading price was 6.85, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 68850 which increased total open position to 2095875
On 4 Sept HINDPETRO was trading at 445.10. The strike last trading price was 8.6, which was -6.95 lower than the previous day. The implied volatity was -, the open interest changed by 1101600 which increased total open position to 2029050
On 3 Sept HINDPETRO was trading at 425.90. The strike last trading price was 15.55, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 30375 which increased total open position to 937575
On 2 Sept HINDPETRO was trading at 427.85. The strike last trading price was 15.35, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 532575 which increased total open position to 909225
On 30 Aug HINDPETRO was trading at 419.05. The strike last trading price was 19.85, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 202500 which increased total open position to 378675
On 29 Aug HINDPETRO was trading at 415.85. The strike last trading price was 22, which was -6.60 lower than the previous day. The implied volatity was -, the open interest changed by 162000 which increased total open position to 168075
On 28 Aug HINDPETRO was trading at 406.60. The strike last trading price was 28.6, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 2025 which increased total open position to 6075
On 27 Aug HINDPETRO was trading at 404.35. The strike last trading price was 29.8, 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 26 Aug HINDPETRO was trading at 405.05. The strike last trading price was 29.8, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2025
On 23 Aug HINDPETRO was trading at 405.50. The strike last trading price was 27.4, 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 Aug HINDPETRO was trading at 406.50. The strike last trading price was 27.4, 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 21 Aug HINDPETRO was trading at 407.50. The strike last trading price was 27.4, which was -32.25 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 59.65, 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 59.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0