HINDPETRO
Hindustan Petroleum Corp
Historical option data for HINDPETRO
16 Sep 2024 04:11 PM IST
| HINDPETRO 450 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 410.20 | 1.2 | -0.35 | 11,74,500 | -2,43,000 | 24,62,400 | ||||
| 13 Sept | 410.90 | 1.55 | -0.45 | 18,54,900 | 2,32,875 | 27,25,650 | ||||
| 12 Sept | 413.40 | 2 | -0.15 | 16,13,925 | -89,100 | 25,02,900 | ||||
| 11 Sept | 409.45 | 2.15 | -1.85 | 65,46,825 | 3,56,400 | 26,00,100 | ||||
|
|
||||||||||
| 10 Sept | 421.35 | 4 | -0.60 | 29,84,850 | 1,55,925 | 22,78,125 | ||||
| 9 Sept | 421.40 | 4.6 | -4.15 | 60,10,200 | -6,13,575 | 20,99,925 | ||||
| 6 Sept | 434.40 | 8.75 | -6.45 | 77,17,275 | 4,31,325 | 26,99,325 | ||||
| 5 Sept | 448.50 | 15.2 | 1.40 | 1,04,73,300 | -18,225 | 22,65,975 | ||||
| 4 Sept | 445.10 | 13.8 | 7.15 | 1,70,56,575 | 6,17,625 | 22,92,300 | ||||
| 3 Sept | 425.90 | 6.65 | -1.25 | 17,05,050 | -22,275 | 16,74,675 | ||||
| 2 Sept | 427.85 | 7.9 | 1.75 | 67,71,600 | 4,65,750 | 17,01,000 | ||||
| 30 Aug | 419.05 | 6.15 | -0.40 | 38,53,575 | 5,22,450 | 12,37,275 | ||||
| 29 Aug | 415.85 | 6.55 | 2.45 | 18,02,250 | 2,47,050 | 7,10,775 | ||||
| 28 Aug | 406.60 | 4.1 | 0.45 | 5,16,375 | 48,600 | 4,67,775 | ||||
| 27 Aug | 404.35 | 3.65 | -0.40 | 6,01,425 | 54,675 | 4,21,200 | ||||
| 26 Aug | 405.05 | 4.05 | -0.25 | 4,00,950 | -18,225 | 3,64,500 | ||||
| 23 Aug | 405.50 | 4.3 | -0.65 | 3,26,025 | 54,675 | 3,82,725 | ||||
| 22 Aug | 406.50 | 4.95 | -0.35 | 4,57,650 | 3,01,725 | 3,32,100 | ||||
| 21 Aug | 407.50 | 5.3 | -5.15 | 38,475 | 30,375 | 30,375 | ||||
| 20 Aug | 396.50 | 10.45 | 0 | 0 | 0 | |||||
For Hindustan Petroleum Corp - strike price 450 expiring on 26SEP2024
Delta for 450 CE is -
Historical price for 450 CE is as follows
On 16 Sept HINDPETRO was trading at 410.20. The strike last trading price was 1.2, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -243000 which decreased total open position to 2462400
On 13 Sept HINDPETRO was trading at 410.90. The strike last trading price was 1.55, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 232875 which increased total open position to 2725650
On 12 Sept HINDPETRO was trading at 413.40. The strike last trading price was 2, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -89100 which decreased total open position to 2502900
On 11 Sept HINDPETRO was trading at 409.45. The strike last trading price was 2.15, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 356400 which increased total open position to 2600100
On 10 Sept HINDPETRO was trading at 421.35. The strike last trading price was 4, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 155925 which increased total open position to 2278125
On 9 Sept HINDPETRO was trading at 421.40. The strike last trading price was 4.6, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by -613575 which decreased total open position to 2099925
On 6 Sept HINDPETRO was trading at 434.40. The strike last trading price was 8.75, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by 431325 which increased total open position to 2699325
On 5 Sept HINDPETRO was trading at 448.50. The strike last trading price was 15.2, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by -18225 which decreased total open position to 2265975
On 4 Sept HINDPETRO was trading at 445.10. The strike last trading price was 13.8, which was 7.15 higher than the previous day. The implied volatity was -, the open interest changed by 617625 which increased total open position to 2292300
On 3 Sept HINDPETRO was trading at 425.90. The strike last trading price was 6.65, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by -22275 which decreased total open position to 1674675
On 2 Sept HINDPETRO was trading at 427.85. The strike last trading price was 7.9, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 465750 which increased total open position to 1701000
On 30 Aug HINDPETRO was trading at 419.05. The strike last trading price was 6.15, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 522450 which increased total open position to 1237275
On 29 Aug HINDPETRO was trading at 415.85. The strike last trading price was 6.55, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by 247050 which increased total open position to 710775
On 28 Aug HINDPETRO was trading at 406.60. The strike last trading price was 4.1, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 48600 which increased total open position to 467775
On 27 Aug HINDPETRO was trading at 404.35. The strike last trading price was 3.65, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 54675 which increased total open position to 421200
On 26 Aug HINDPETRO was trading at 405.05. The strike last trading price was 4.05, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -18225 which decreased total open position to 364500
On 23 Aug HINDPETRO was trading at 405.50. The strike last trading price was 4.3, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 54675 which increased total open position to 382725
On 22 Aug HINDPETRO was trading at 406.50. The strike last trading price was 4.95, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 301725 which increased total open position to 332100
On 21 Aug HINDPETRO was trading at 407.50. The strike last trading price was 5.3, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by 30375 which increased total open position to 30375
On 20 Aug HINDPETRO was trading at 396.50. The strike last trading price was 10.45, 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 450 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 410.20 | 42.4 | 2.60 | 8,100 | -4,050 | 5,42,700 |
| 13 Sept | 410.90 | 39.8 | 2.45 | 44,550 | -12,150 | 5,48,775 |
| 12 Sept | 413.40 | 37.35 | -2.60 | 30,375 | -6,075 | 5,60,925 |
| 11 Sept | 409.45 | 39.95 | 10.65 | 2,61,225 | -1,13,400 | 5,67,000 |
| 10 Sept | 421.35 | 29.3 | -0.50 | 1,25,550 | -60,750 | 6,84,450 |
| 9 Sept | 421.40 | 29.8 | 6.30 | 3,62,475 | -91,125 | 7,39,125 |
| 6 Sept | 434.40 | 23.5 | 8.95 | 29,36,250 | -2,28,825 | 8,34,300 |
| 5 Sept | 448.50 | 14.55 | -3.15 | 61,70,175 | 4,05,000 | 10,61,100 |
| 4 Sept | 445.10 | 17.7 | -11.55 | 17,55,675 | 5,71,050 | 6,54,075 |
| 3 Sept | 425.90 | 29.25 | 1.40 | 8,100 | 0 | 85,050 |
| 2 Sept | 427.85 | 27.85 | -6.50 | 2,28,825 | 18,225 | 89,100 |
| 30 Aug | 419.05 | 34.35 | -6.55 | 1,07,325 | 60,750 | 68,850 |
| 29 Aug | 415.85 | 40.9 | -5.10 | 18,225 | 4,050 | 6,075 |
| 28 Aug | 406.60 | 46 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 404.35 | 46 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 405.05 | 46 | 0.00 | 0 | 2,025 | 0 |
| 23 Aug | 405.50 | 46 | -29.90 | 4,050 | 2,025 | 2,025 |
| 22 Aug | 406.50 | 75.9 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 407.50 | 75.9 | 75.90 | 0 | 0 | 0 |
| 20 Aug | 396.50 | 0 | 0 | 0 | 0 | |
For Hindustan Petroleum Corp - strike price 450 expiring on 26SEP2024
Delta for 450 PE is -
Historical price for 450 PE is as follows
On 16 Sept HINDPETRO was trading at 410.20. The strike last trading price was 42.4, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by -4050 which decreased total open position to 542700
On 13 Sept HINDPETRO was trading at 410.90. The strike last trading price was 39.8, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by -12150 which decreased total open position to 548775
On 12 Sept HINDPETRO was trading at 413.40. The strike last trading price was 37.35, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by -6075 which decreased total open position to 560925
On 11 Sept HINDPETRO was trading at 409.45. The strike last trading price was 39.95, which was 10.65 higher than the previous day. The implied volatity was -, the open interest changed by -113400 which decreased total open position to 567000
On 10 Sept HINDPETRO was trading at 421.35. The strike last trading price was 29.3, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -60750 which decreased total open position to 684450
On 9 Sept HINDPETRO was trading at 421.40. The strike last trading price was 29.8, which was 6.30 higher than the previous day. The implied volatity was -, the open interest changed by -91125 which decreased total open position to 739125
On 6 Sept HINDPETRO was trading at 434.40. The strike last trading price was 23.5, which was 8.95 higher than the previous day. The implied volatity was -, the open interest changed by -228825 which decreased total open position to 834300
On 5 Sept HINDPETRO was trading at 448.50. The strike last trading price was 14.55, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 405000 which increased total open position to 1061100
On 4 Sept HINDPETRO was trading at 445.10. The strike last trading price was 17.7, which was -11.55 lower than the previous day. The implied volatity was -, the open interest changed by 571050 which increased total open position to 654075
On 3 Sept HINDPETRO was trading at 425.90. The strike last trading price was 29.25, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 85050
On 2 Sept HINDPETRO was trading at 427.85. The strike last trading price was 27.85, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by 18225 which increased total open position to 89100
On 30 Aug HINDPETRO was trading at 419.05. The strike last trading price was 34.35, which was -6.55 lower than the previous day. The implied volatity was -, the open interest changed by 60750 which increased total open position to 68850
On 29 Aug HINDPETRO was trading at 415.85. The strike last trading price was 40.9, which was -5.10 lower than the previous day. The implied volatity was -, the open interest changed by 4050 which increased total open position to 6075
On 28 Aug HINDPETRO was trading at 406.60. The strike last trading price was 46, 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 46, 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 46, 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 46, which was -29.90 lower than the previous day. The implied volatity was -, the open interest changed by 2025 which increased total open position to 2025
On 22 Aug HINDPETRO was trading at 406.50. The strike last trading price was 75.9, 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 75.9, which was 75.90 higher 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0