HINDPETRO
Hindustan Petroleum Corp
Historical option data for HINDPETRO
16 Sep 2024 04:11 PM IST
| HINDPETRO 439 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 410.20 | 2 | -0.55 | 9,21,375 | 1,05,300 | 7,29,000 | ||||
| 13 Sept | 410.90 | 2.55 | -0.80 | 9,47,700 | 20,250 | 6,21,675 | ||||
| 12 Sept | 413.40 | 3.35 | -0.05 | 6,52,050 | -91,125 | 6,23,700 | ||||
| 11 Sept | 409.45 | 3.4 | -2.90 | 29,82,825 | 2,69,325 | 7,12,800 | ||||
| 10 Sept | 421.35 | 6.3 | -1.00 | 6,39,900 | 44,550 | 4,47,525 | ||||
| 9 Sept | 421.40 | 7.3 | -5.55 | 20,51,325 | -48,600 | 4,21,200 | ||||
| 6 Sept | 434.40 | 12.85 | -7.95 | 17,71,875 | 1,35,675 | 4,69,800 | ||||
| 5 Sept | 448.50 | 20.8 | 1.75 | 6,72,300 | -8,100 | 3,34,125 | ||||
| 4 Sept | 445.10 | 19.05 | 9.30 | 43,88,175 | 93,150 | 3,44,250 | ||||
| 3 Sept | 425.90 | 9.75 | -1.60 | 6,41,925 | 50,625 | 2,51,100 | ||||
| 2 Sept | 427.85 | 11.35 | 2.40 | 23,63,175 | 76,950 | 2,02,500 | ||||
| 30 Aug | 419.05 | 8.95 | -0.05 | 10,67,175 | 81,000 | 1,35,675 | ||||
| 29 Aug | 415.85 | 9 | 2.50 | 85,050 | 38,475 | 52,650 | ||||
| 28 Aug | 406.60 | 6.5 | 0.80 | 20,250 | 6,075 | 12,150 | ||||
| 27 Aug | 404.35 | 5.7 | -0.05 | 16,200 | 2,025 | 8,100 | ||||
| 26 Aug | 405.05 | 5.75 | 0.00 | 2,025 | 0 | 4,050 | ||||
|
|
||||||||||
| 23 Aug | 405.50 | 5.75 | -3.30 | 4,050 | 2,025 | 4,050 | ||||
| 22 Aug | 406.50 | 9.05 | -0.65 | 2,025 | 0 | 0 | ||||
| 21 Aug | 407.50 | 9.7 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 396.50 | 9.7 | 0 | 0 | 0 | |||||
For Hindustan Petroleum Corp - strike price 439 expiring on 26SEP2024
Delta for 439 CE is -
Historical price for 439 CE is as follows
On 16 Sept HINDPETRO was trading at 410.20. The strike last trading price was 2, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 105300 which increased total open position to 729000
On 13 Sept HINDPETRO was trading at 410.90. The strike last trading price was 2.55, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 20250 which increased total open position to 621675
On 12 Sept HINDPETRO was trading at 413.40. The strike last trading price was 3.35, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -91125 which decreased total open position to 623700
On 11 Sept HINDPETRO was trading at 409.45. The strike last trading price was 3.4, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 269325 which increased total open position to 712800
On 10 Sept HINDPETRO was trading at 421.35. The strike last trading price was 6.3, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 44550 which increased total open position to 447525
On 9 Sept HINDPETRO was trading at 421.40. The strike last trading price was 7.3, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by -48600 which decreased total open position to 421200
On 6 Sept HINDPETRO was trading at 434.40. The strike last trading price was 12.85, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by 135675 which increased total open position to 469800
On 5 Sept HINDPETRO was trading at 448.50. The strike last trading price was 20.8, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by -8100 which decreased total open position to 334125
On 4 Sept HINDPETRO was trading at 445.10. The strike last trading price was 19.05, which was 9.30 higher than the previous day. The implied volatity was -, the open interest changed by 93150 which increased total open position to 344250
On 3 Sept HINDPETRO was trading at 425.90. The strike last trading price was 9.75, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 50625 which increased total open position to 251100
On 2 Sept HINDPETRO was trading at 427.85. The strike last trading price was 11.35, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 76950 which increased total open position to 202500
On 30 Aug HINDPETRO was trading at 419.05. The strike last trading price was 8.95, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 81000 which increased total open position to 135675
On 29 Aug HINDPETRO was trading at 415.85. The strike last trading price was 9, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 38475 which increased total open position to 52650
On 28 Aug HINDPETRO was trading at 406.60. The strike last trading price was 6.5, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 6075 which increased total open position to 12150
On 27 Aug HINDPETRO was trading at 404.35. The strike last trading price was 5.7, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 2025 which increased total open position to 8100
On 26 Aug HINDPETRO was trading at 405.05. The strike last trading price was 5.75, 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 4050
On 23 Aug HINDPETRO was trading at 405.50. The strike last trading price was 5.75, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 2025 which increased total open position to 4050
On 22 Aug HINDPETRO was trading at 406.50. The strike last trading price was 9.05, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug HINDPETRO was trading at 407.50. The strike last trading price was 9.7, 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 20 Aug HINDPETRO was trading at 396.50. The strike last trading price was 9.7, 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 439 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 410.20 | 29.65 | -0.15 | 10,125 | -2,025 | 2,26,800 |
| 13 Sept | 410.90 | 29.8 | 2.80 | 26,325 | -2,025 | 2,28,825 |
| 12 Sept | 413.40 | 27 | -3.40 | 93,150 | -38,475 | 2,18,700 |
| 11 Sept | 409.45 | 30.4 | 9.25 | 2,38,950 | -46,575 | 2,57,175 |
| 10 Sept | 421.35 | 21.15 | -0.35 | 74,925 | 8,100 | 3,01,725 |
| 9 Sept | 421.40 | 21.5 | 4.75 | 5,10,300 | -52,650 | 2,93,625 |
| 6 Sept | 434.40 | 16.75 | 7.00 | 18,69,075 | 24,300 | 3,50,325 |
| 5 Sept | 448.50 | 9.75 | -2.15 | 13,02,075 | -62,775 | 3,28,050 |
| 4 Sept | 445.10 | 11.9 | -9.35 | 20,20,950 | 2,99,700 | 3,96,900 |
| 3 Sept | 425.90 | 21.25 | 0.70 | 1,11,375 | 8,100 | 95,175 |
| 2 Sept | 427.85 | 20.55 | -5.40 | 5,81,175 | 38,475 | 87,075 |
| 30 Aug | 419.05 | 25.95 | -2.50 | 48,600 | 26,325 | 48,600 |
| 29 Aug | 415.85 | 28.45 | -8.25 | 32,400 | 16,200 | 20,250 |
| 28 Aug | 406.60 | 36.7 | 3.35 | 24,300 | 2,025 | 4,050 |
| 27 Aug | 404.35 | 33.35 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 405.05 | 33.35 | 0.00 | 0 | 2,025 | 0 |
| 23 Aug | 405.50 | 33.35 | -47.00 | 2,025 | 0 | 0 |
| 22 Aug | 406.50 | 80.35 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 407.50 | 80.35 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 396.50 | 80.35 | 0 | 0 | 0 | |
For Hindustan Petroleum Corp - strike price 439 expiring on 26SEP2024
Delta for 439 PE is -
Historical price for 439 PE is as follows
On 16 Sept HINDPETRO was trading at 410.20. The strike last trading price was 29.65, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -2025 which decreased total open position to 226800
On 13 Sept HINDPETRO was trading at 410.90. The strike last trading price was 29.8, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by -2025 which decreased total open position to 228825
On 12 Sept HINDPETRO was trading at 413.40. The strike last trading price was 27, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by -38475 which decreased total open position to 218700
On 11 Sept HINDPETRO was trading at 409.45. The strike last trading price was 30.4, which was 9.25 higher than the previous day. The implied volatity was -, the open interest changed by -46575 which decreased total open position to 257175
On 10 Sept HINDPETRO was trading at 421.35. The strike last trading price was 21.15, 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 301725
On 9 Sept HINDPETRO was trading at 421.40. The strike last trading price was 21.5, which was 4.75 higher than the previous day. The implied volatity was -, the open interest changed by -52650 which decreased total open position to 293625
On 6 Sept HINDPETRO was trading at 434.40. The strike last trading price was 16.75, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by 24300 which increased total open position to 350325
On 5 Sept HINDPETRO was trading at 448.50. The strike last trading price was 9.75, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by -62775 which decreased total open position to 328050
On 4 Sept HINDPETRO was trading at 445.10. The strike last trading price was 11.9, which was -9.35 lower than the previous day. The implied volatity was -, the open interest changed by 299700 which increased total open position to 396900
On 3 Sept HINDPETRO was trading at 425.90. The strike last trading price was 21.25, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 8100 which increased total open position to 95175
On 2 Sept HINDPETRO was trading at 427.85. The strike last trading price was 20.55, which was -5.40 lower than the previous day. The implied volatity was -, the open interest changed by 38475 which increased total open position to 87075
On 30 Aug HINDPETRO was trading at 419.05. The strike last trading price was 25.95, 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 48600
On 29 Aug HINDPETRO was trading at 415.85. The strike last trading price was 28.45, which was -8.25 lower than the previous day. The implied volatity was -, the open interest changed by 16200 which increased total open position to 20250
On 28 Aug HINDPETRO was trading at 406.60. The strike last trading price was 36.7, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by 2025 which increased total open position to 4050
On 27 Aug HINDPETRO was trading at 404.35. The strike last trading price was 33.35, 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 26 Aug HINDPETRO was trading at 405.05. The strike last trading price was 33.35, 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 23 Aug HINDPETRO was trading at 405.50. The strike last trading price was 33.35, which was -47.00 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 80.35, 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 21 Aug HINDPETRO was trading at 407.50. The strike last trading price was 80.35, 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 20 Aug HINDPETRO was trading at 396.50. The strike last trading price was 80.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0