HINDPETRO
Hindustan Petroleum Corp
Historical option data for HINDPETRO
16 Sep 2024 04:11 PM IST
| HINDPETRO 449 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 410.20 | 1.2 | -0.50 | 2,30,850 | -58,725 | 4,81,950 | ||||
| 13 Sept | 410.90 | 1.7 | -0.45 | 3,66,525 | 16,200 | 5,38,650 | ||||
| 12 Sept | 413.40 | 2.15 | -0.10 | 4,75,875 | -48,600 | 5,22,450 | ||||
| 11 Sept | 409.45 | 2.25 | -1.90 | 15,43,050 | 1,59,975 | 5,71,050 | ||||
| 10 Sept | 421.35 | 4.15 | -0.65 | 8,54,550 | 10,125 | 4,15,125 | ||||
| 9 Sept | 421.40 | 4.8 | -4.45 | 18,00,225 | 46,575 | 4,45,500 | ||||
| 6 Sept | 434.40 | 9.25 | -6.30 | 21,78,900 | 1,21,500 | 3,98,925 | ||||
| 5 Sept | 448.50 | 15.55 | 1.30 | 28,83,600 | -20,250 | 2,81,475 | ||||
|
|
||||||||||
| 4 Sept | 445.10 | 14.25 | 7.30 | 45,90,675 | 1,78,200 | 3,01,725 | ||||
| 3 Sept | 425.90 | 6.95 | -1.30 | 3,60,450 | 16,200 | 1,39,725 | ||||
| 2 Sept | 427.85 | 8.25 | 1.90 | 7,93,800 | 28,350 | 1,23,525 | ||||
| 30 Aug | 419.05 | 6.35 | -0.50 | 2,28,825 | 54,675 | 97,200 | ||||
| 29 Aug | 415.85 | 6.85 | 2.50 | 52,650 | 28,350 | 32,400 | ||||
| 28 Aug | 406.60 | 4.35 | -1.35 | 10,125 | 6,075 | 6,075 | ||||
| 27 Aug | 404.35 | 5.7 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 405.05 | 5.7 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 405.50 | 5.7 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 406.50 | 5.7 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 407.50 | 5.7 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 396.50 | 5.7 | 0 | 0 | 0 | |||||
For Hindustan Petroleum Corp - strike price 449 expiring on 26SEP2024
Delta for 449 CE is -
Historical price for 449 CE is as follows
On 16 Sept HINDPETRO was trading at 410.20. The strike last trading price was 1.2, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -58725 which decreased total open position to 481950
On 13 Sept HINDPETRO was trading at 410.90. The strike last trading price was 1.7, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 16200 which increased total open position to 538650
On 12 Sept HINDPETRO was trading at 413.40. The strike last trading price was 2.15, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -48600 which decreased total open position to 522450
On 11 Sept HINDPETRO was trading at 409.45. The strike last trading price was 2.25, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 159975 which increased total open position to 571050
On 10 Sept HINDPETRO was trading at 421.35. The strike last trading price was 4.15, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 10125 which increased total open position to 415125
On 9 Sept HINDPETRO was trading at 421.40. The strike last trading price was 4.8, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 46575 which increased total open position to 445500
On 6 Sept HINDPETRO was trading at 434.40. The strike last trading price was 9.25, which was -6.30 lower than the previous day. The implied volatity was -, the open interest changed by 121500 which increased total open position to 398925
On 5 Sept HINDPETRO was trading at 448.50. The strike last trading price was 15.55, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by -20250 which decreased total open position to 281475
On 4 Sept HINDPETRO was trading at 445.10. The strike last trading price was 14.25, which was 7.30 higher than the previous day. The implied volatity was -, the open interest changed by 178200 which increased total open position to 301725
On 3 Sept HINDPETRO was trading at 425.90. The strike last trading price was 6.95, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 16200 which increased total open position to 139725
On 2 Sept HINDPETRO was trading at 427.85. The strike last trading price was 8.25, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 28350 which increased total open position to 123525
On 30 Aug HINDPETRO was trading at 419.05. The strike last trading price was 6.35, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 54675 which increased total open position to 97200
On 29 Aug HINDPETRO was trading at 415.85. The strike last trading price was 6.85, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 28350 which increased total open position to 32400
On 28 Aug HINDPETRO was trading at 406.60. The strike last trading price was 4.35, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 6075 which increased total open position to 6075
On 27 Aug HINDPETRO was trading at 404.35. The strike last trading price was 5.7, 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 26 Aug HINDPETRO was trading at 405.05. The strike last trading price was 5.7, 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 23 Aug HINDPETRO was trading at 405.50. The strike last trading price was 5.7, 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 22 Aug HINDPETRO was trading at 406.50. The strike last trading price was 5.7, 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 21 Aug HINDPETRO was trading at 407.50. The strike last trading price was 5.7, 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 5.7, 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 449 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 410.20 | 41.35 | 2.45 | 4,050 | 0 | 1,19,475 |
| 13 Sept | 410.90 | 38.9 | 2.55 | 14,175 | -8,100 | 1,21,500 |
| 12 Sept | 413.40 | 36.35 | -2.75 | 6,075 | 2,025 | 1,29,600 |
| 11 Sept | 409.45 | 39.1 | 9.70 | 32,400 | -18,225 | 1,29,600 |
| 10 Sept | 421.35 | 29.4 | -0.35 | 54,675 | -28,350 | 1,49,850 |
| 9 Sept | 421.40 | 29.75 | 6.95 | 68,850 | -26,325 | 1,76,175 |
| 6 Sept | 434.40 | 22.8 | 8.55 | 11,64,375 | -52,650 | 2,04,525 |
| 5 Sept | 448.50 | 14.25 | -3.15 | 15,91,650 | 97,200 | 2,59,200 |
| 4 Sept | 445.10 | 17.4 | -9.55 | 10,28,700 | 93,150 | 1,59,975 |
| 3 Sept | 425.90 | 26.95 | -0.50 | 4,050 | -2,025 | 66,825 |
| 2 Sept | 427.85 | 27.45 | -6.10 | 1,05,300 | 14,175 | 70,875 |
| 30 Aug | 419.05 | 33.55 | -91.10 | 81,000 | 56,700 | 56,700 |
| 29 Aug | 415.85 | 124.65 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 406.60 | 124.65 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 404.35 | 124.65 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 405.05 | 124.65 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 405.50 | 124.65 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 406.50 | 124.65 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 407.50 | 124.65 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 396.50 | 124.65 | 0 | 0 | 0 | |
For Hindustan Petroleum Corp - strike price 449 expiring on 26SEP2024
Delta for 449 PE is -
Historical price for 449 PE is as follows
On 16 Sept HINDPETRO was trading at 410.20. The strike last trading price was 41.35, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 119475
On 13 Sept HINDPETRO was trading at 410.90. The strike last trading price was 38.9, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by -8100 which decreased total open position to 121500
On 12 Sept HINDPETRO was trading at 413.40. The strike last trading price was 36.35, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 2025 which increased total open position to 129600
On 11 Sept HINDPETRO was trading at 409.45. The strike last trading price was 39.1, which was 9.70 higher than the previous day. The implied volatity was -, the open interest changed by -18225 which decreased total open position to 129600
On 10 Sept HINDPETRO was trading at 421.35. The strike last trading price was 29.4, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -28350 which decreased total open position to 149850
On 9 Sept HINDPETRO was trading at 421.40. The strike last trading price was 29.75, which was 6.95 higher than the previous day. The implied volatity was -, the open interest changed by -26325 which decreased total open position to 176175
On 6 Sept HINDPETRO was trading at 434.40. The strike last trading price was 22.8, which was 8.55 higher than the previous day. The implied volatity was -, the open interest changed by -52650 which decreased total open position to 204525
On 5 Sept HINDPETRO was trading at 448.50. The strike last trading price was 14.25, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 97200 which increased total open position to 259200
On 4 Sept HINDPETRO was trading at 445.10. The strike last trading price was 17.4, which was -9.55 lower than the previous day. The implied volatity was -, the open interest changed by 93150 which increased total open position to 159975
On 3 Sept HINDPETRO was trading at 425.90. The strike last trading price was 26.95, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -2025 which decreased total open position to 66825
On 2 Sept HINDPETRO was trading at 427.85. The strike last trading price was 27.45, which was -6.10 lower than the previous day. The implied volatity was -, the open interest changed by 14175 which increased total open position to 70875
On 30 Aug HINDPETRO was trading at 419.05. The strike last trading price was 33.55, which was -91.10 lower than the previous day. The implied volatity was -, the open interest changed by 56700 which increased total open position to 56700
On 29 Aug HINDPETRO was trading at 415.85. The strike last trading price was 124.65, 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 28 Aug HINDPETRO was trading at 406.60. The strike last trading price was 124.65, 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 27 Aug HINDPETRO was trading at 404.35. The strike last trading price was 124.65, 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 26 Aug HINDPETRO was trading at 405.05. The strike last trading price was 124.65, 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 23 Aug HINDPETRO was trading at 405.50. The strike last trading price was 124.65, 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 22 Aug HINDPETRO was trading at 406.50. The strike last trading price was 124.65, 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 21 Aug HINDPETRO was trading at 407.50. The strike last trading price was 124.65, 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 124.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0