HINDPETRO
Hindustan Petroleum Corp
Historical option data for HINDPETRO
16 Sep 2024 04:11 PM IST
| HINDPETRO 460 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 16 Sept | 410.20 | 0.8 | -0.30 | 8,56,575 | -26,325 | 18,16,425 | ||||
| 13 Sept | 410.90 | 1.1 | -0.35 | 7,63,425 | -12,150 | 18,40,725 | ||||
| 12 Sept | 413.40 | 1.45 | -0.05 | 13,12,200 | -2,59,200 | 18,36,675 | ||||
| 11 Sept | 409.45 | 1.5 | -1.15 | 35,78,175 | -60,750 | 21,06,000 | ||||
| 10 Sept | 421.35 | 2.65 | -0.45 | 19,52,100 | 54,675 | 21,84,975 | ||||
| 9 Sept | 421.40 | 3.1 | -2.80 | 43,92,225 | -34,425 | 21,56,625 | ||||
| 6 Sept | 434.40 | 5.9 | -4.95 | 64,47,600 | -38,475 | 21,72,825 | ||||
| 5 Sept | 448.50 | 10.85 | 1.00 | 1,07,87,175 | 2,51,100 | 22,33,575 | ||||
| 4 Sept | 445.10 | 9.85 | 5.20 | 96,49,125 | 11,86,650 | 19,96,650 | ||||
| 3 Sept | 425.90 | 4.65 | -1.00 | 7,99,875 | -10,125 | 8,12,025 | ||||
| 2 Sept | 427.85 | 5.65 | 1.25 | 36,79,425 | 2,57,175 | 8,36,325 | ||||
| 30 Aug | 419.05 | 4.4 | -0.35 | 15,14,700 | 1,23,525 | 5,81,175 | ||||
| 29 Aug | 415.85 | 4.75 | 1.85 | 11,84,625 | 2,025 | 4,59,675 | ||||
| 28 Aug | 406.60 | 2.9 | 0.25 | 2,51,100 | 34,425 | 4,59,675 | ||||
| 27 Aug | 404.35 | 2.65 | -0.30 | 2,45,025 | 60,750 | 4,23,225 | ||||
| 26 Aug | 405.05 | 2.95 | -0.15 | 1,94,400 | 1,09,350 | 3,60,450 | ||||
| 23 Aug | 405.50 | 3.1 | -0.50 | 1,72,125 | 1,17,450 | 2,51,100 | ||||
| 22 Aug | 406.50 | 3.6 | -0.25 | 2,47,050 | 36,450 | 1,33,650 | ||||
| 21 Aug | 407.50 | 3.85 | 1.35 | 1,13,400 | 50,625 | 97,200 | ||||
| 20 Aug | 396.50 | 2.5 | 87,075 | 46,575 | 46,575 | |||||
For Hindustan Petroleum Corp - strike price 460 expiring on 26SEP2024
Delta for 460 CE is -
Historical price for 460 CE is as follows
On 16 Sept HINDPETRO was trading at 410.20. The strike last trading price was 0.8, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -26325 which decreased total open position to 1816425
On 13 Sept HINDPETRO was trading at 410.90. The strike last trading price was 1.1, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -12150 which decreased total open position to 1840725
On 12 Sept HINDPETRO was trading at 413.40. The strike last trading price was 1.45, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -259200 which decreased total open position to 1836675
On 11 Sept HINDPETRO was trading at 409.45. The strike last trading price was 1.5, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by -60750 which decreased total open position to 2106000
On 10 Sept HINDPETRO was trading at 421.35. The strike last trading price was 2.65, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 54675 which increased total open position to 2184975
On 9 Sept HINDPETRO was trading at 421.40. The strike last trading price was 3.1, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by -34425 which decreased total open position to 2156625
On 6 Sept HINDPETRO was trading at 434.40. The strike last trading price was 5.9, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by -38475 which decreased total open position to 2172825
On 5 Sept HINDPETRO was trading at 448.50. The strike last trading price was 10.85, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 251100 which increased total open position to 2233575
On 4 Sept HINDPETRO was trading at 445.10. The strike last trading price was 9.85, which was 5.20 higher than the previous day. The implied volatity was -, the open interest changed by 1186650 which increased total open position to 1996650
On 3 Sept HINDPETRO was trading at 425.90. The strike last trading price was 4.65, 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 812025
On 2 Sept HINDPETRO was trading at 427.85. The strike last trading price was 5.65, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 257175 which increased total open position to 836325
On 30 Aug HINDPETRO was trading at 419.05. The strike last trading price was 4.4, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 123525 which increased total open position to 581175
On 29 Aug HINDPETRO was trading at 415.85. The strike last trading price was 4.75, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 2025 which increased total open position to 459675
On 28 Aug HINDPETRO was trading at 406.60. The strike last trading price was 2.9, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 34425 which increased total open position to 459675
On 27 Aug HINDPETRO was trading at 404.35. The strike last trading price was 2.65, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 60750 which increased total open position to 423225
On 26 Aug HINDPETRO was trading at 405.05. The strike last trading price was 2.95, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 109350 which increased total open position to 360450
On 23 Aug HINDPETRO was trading at 405.50. The strike last trading price was 3.1, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 117450 which increased total open position to 251100
On 22 Aug HINDPETRO was trading at 406.50. The strike last trading price was 3.6, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 36450 which increased total open position to 133650
On 21 Aug HINDPETRO was trading at 407.50. The strike last trading price was 3.85, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 50625 which increased total open position to 97200
On 20 Aug HINDPETRO was trading at 396.50. The strike last trading price was 2.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 46575 which increased total open position to 46575
| HINDPETRO 460 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 410.20 | 49.35 | 0.00 | 0 | -8,100 | 0 |
| 13 Sept | 410.90 | 49.35 | 3.50 | 8,100 | -6,075 | 1,39,725 |
| 12 Sept | 413.40 | 45.85 | 0.55 | 1,23,525 | -93,150 | 1,47,825 |
| 11 Sept | 409.45 | 45.3 | 5.00 | 32,400 | -18,225 | 2,43,000 |
| 10 Sept | 421.35 | 40.3 | 1.80 | 14,175 | -8,100 | 2,61,225 |
| 9 Sept | 421.40 | 38.5 | 8.15 | 70,875 | -10,125 | 2,67,300 |
| 6 Sept | 434.40 | 30.35 | 10.10 | 6,03,450 | -1,21,500 | 2,77,425 |
| 5 Sept | 448.50 | 20.25 | -3.85 | 18,79,200 | 2,85,525 | 3,94,875 |
| 4 Sept | 445.10 | 24.1 | -11.15 | 2,30,850 | 58,725 | 1,07,325 |
| 3 Sept | 425.90 | 35.25 | 0.45 | 20,250 | -4,050 | 46,575 |
| 2 Sept | 427.85 | 34.8 | -7.50 | 72,900 | 20,250 | 52,650 |
| 30 Aug | 419.05 | 42.3 | -42.15 | 58,725 | 26,325 | 26,325 |
| 29 Aug | 415.85 | 84.45 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 406.60 | 84.45 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 404.35 | 84.45 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 405.05 | 84.45 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 405.50 | 84.45 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 406.50 | 84.45 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 407.50 | 84.45 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 396.50 | 84.45 | 0 | 0 | 0 | |
For Hindustan Petroleum Corp - strike price 460 expiring on 26SEP2024
Delta for 460 PE is -
Historical price for 460 PE is as follows
On 16 Sept HINDPETRO was trading at 410.20. The strike last trading price was 49.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -8100 which decreased total open position to 0
On 13 Sept HINDPETRO was trading at 410.90. The strike last trading price was 49.35, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by -6075 which decreased total open position to 139725
On 12 Sept HINDPETRO was trading at 413.40. The strike last trading price was 45.85, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by -93150 which decreased total open position to 147825
On 11 Sept HINDPETRO was trading at 409.45. The strike last trading price was 45.3, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by -18225 which decreased total open position to 243000
On 10 Sept HINDPETRO was trading at 421.35. The strike last trading price was 40.3, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by -8100 which decreased total open position to 261225
On 9 Sept HINDPETRO was trading at 421.40. The strike last trading price was 38.5, which was 8.15 higher than the previous day. The implied volatity was -, the open interest changed by -10125 which decreased total open position to 267300
On 6 Sept HINDPETRO was trading at 434.40. The strike last trading price was 30.35, which was 10.10 higher than the previous day. The implied volatity was -, the open interest changed by -121500 which decreased total open position to 277425
On 5 Sept HINDPETRO was trading at 448.50. The strike last trading price was 20.25, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 285525 which increased total open position to 394875
On 4 Sept HINDPETRO was trading at 445.10. The strike last trading price was 24.1, which was -11.15 lower than the previous day. The implied volatity was -, the open interest changed by 58725 which increased total open position to 107325
On 3 Sept HINDPETRO was trading at 425.90. The strike last trading price was 35.25, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -4050 which decreased total open position to 46575
On 2 Sept HINDPETRO was trading at 427.85. The strike last trading price was 34.8, which was -7.50 lower than the previous day. The implied volatity was -, the open interest changed by 20250 which increased total open position to 52650
On 30 Aug HINDPETRO was trading at 419.05. The strike last trading price was 42.3, which was -42.15 lower than the previous day. The implied volatity was -, the open interest changed by 26325 which increased total open position to 26325
On 29 Aug HINDPETRO was trading at 415.85. The strike last trading price was 84.45, 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 84.45, 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 84.45, 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 84.45, 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 84.45, 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 84.45, 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 84.45, 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 84.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0