HAL
Hindustan Aeronautics Ltd
Historical option data for HAL
20 Dec 2024 04:12 PM IST
| HAL 26DEC2024 3200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 4190.20 | 1258.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Dec | 4385.10 | 1258.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 4482.85 | 1258.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 4622.60 | 1258.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 4676.35 | 1258.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 4669.65 | 1258.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 4660.55 | 1258.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 4649.70 | 1258.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 4627.70 | 1258.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 4618.95 | 1258.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 4521.35 | 1258.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 4518.85 | 1258.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 4504.75 | 1258.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 29 Nov | 4476.85 | 1258.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 28 Nov | 4466.85 | 1258.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 27 Nov | 4474.65 | 1258.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 26 Nov | 4364.55 | 1258.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 25 Nov | 4289.95 | 1258.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 22 Nov | 4111.35 | 1258.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 21 Nov | 3983.45 | 1258.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 4057.15 | 1258.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 4057.15 | 1258.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 4077.85 | 1258.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 4087.05 | 1258.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 13 Nov | 4066.90 | 1258.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 4443.70 | 1258.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Nov | 4261.95 | 1258.85 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 4208.25 | 1258.85 | 1258.85 | - | 0 | 0 | 0 | |||
| 31 Oct | 4246.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 4148.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 4165.60 | 0 | - | 0 | 0 | 0 | ||||
For Hindustan Aeronautics Ltd - strike price 3200 expiring on 26DEC2024
Delta for 3200 CE is 0.00
Historical price for 3200 CE is as follows
On 20 Dec HAL was trading at 4190.20. The strike last trading price was 1258.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Dec HAL was trading at 4385.10. The strike last trading price was 1258.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Dec HAL was trading at 4482.85. The strike last trading price was 1258.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 17 Dec HAL was trading at 4622.60. The strike last trading price was 1258.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 16 Dec HAL was trading at 4676.35. The strike last trading price was 1258.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Dec HAL was trading at 4669.65. The strike last trading price was 1258.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Dec HAL was trading at 4660.55. The strike last trading price was 1258.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Dec HAL was trading at 4649.70. The strike last trading price was 1258.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 10 Dec HAL was trading at 4627.70. The strike last trading price was 1258.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 9 Dec HAL was trading at 4618.95. The strike last trading price was 1258.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Dec HAL was trading at 4521.35. The strike last trading price was 1258.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 3 Dec HAL was trading at 4518.85. The strike last trading price was 1258.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 2 Dec HAL was trading at 4504.75. The strike last trading price was 1258.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 29 Nov HAL was trading at 4476.85. The strike last trading price was 1258.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 28 Nov HAL was trading at 4466.85. The strike last trading price was 1258.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 27 Nov HAL was trading at 4474.65. The strike last trading price was 1258.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 26 Nov HAL was trading at 4364.55. The strike last trading price was 1258.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 25 Nov HAL was trading at 4289.95. The strike last trading price was 1258.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 22 Nov HAL was trading at 4111.35. The strike last trading price was 1258.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 21 Nov HAL was trading at 3983.45. The strike last trading price was 1258.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 20 Nov HAL was trading at 4057.15. The strike last trading price was 1258.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Nov HAL was trading at 4057.15. The strike last trading price was 1258.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Nov HAL was trading at 4077.85. The strike last trading price was 1258.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 14 Nov HAL was trading at 4087.05. The strike last trading price was 1258.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Nov HAL was trading at 4066.90. The strike last trading price was 1258.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Nov HAL was trading at 4443.70. The strike last trading price was 1258.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Nov HAL was trading at 4261.95. The strike last trading price was 1258.85, 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 4 Nov HAL was trading at 4208.25. The strike last trading price was 1258.85, which was 1258.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Oct HAL was trading at 4246.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct HAL was trading at 4148.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct HAL was trading at 4165.60. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| HAL 26DEC2024 3200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 4190.20 | 2 | 0.10 | - | 6 | -2 | 53 |
| 19 Dec | 4385.10 | 1.9 | 1.05 | - | 34 | 12 | 55 |
| 18 Dec | 4482.85 | 0.85 | -1.10 | - | 12 | 1 | 45 |
| 17 Dec | 4622.60 | 1.95 | 1.35 | - | 2 | 0 | 45 |
| 16 Dec | 4676.35 | 0.6 | -0.90 | - | 2 | 0 | 45 |
| 13 Dec | 4669.65 | 1.5 | 0.00 | - | 2 | 0 | 47 |
| 12 Dec | 4660.55 | 1.5 | -0.10 | - | 1 | 0 | 48 |
| 11 Dec | 4649.70 | 1.6 | -0.60 | - | 8 | -1 | 49 |
| 10 Dec | 4627.70 | 2.2 | 0.10 | - | 16 | -10 | 49 |
| 9 Dec | 4618.95 | 2.1 | 0.10 | - | 2 | 0 | 59 |
| 4 Dec | 4521.35 | 2 | -0.20 | - | 4 | -2 | 59 |
| 3 Dec | 4518.85 | 2.2 | -0.80 | - | 3 | -1 | 61 |
| 2 Dec | 4504.75 | 3 | -1.75 | - | 15 | -2 | 64 |
| 29 Nov | 4476.85 | 4.75 | -1.75 | - | 11 | -1 | 66 |
| 28 Nov | 4466.85 | 6.5 | -1.25 | - | 12 | -4 | 66 |
| 27 Nov | 4474.65 | 7.75 | 3.75 | - | 41 | 0 | 100 |
| 26 Nov | 4364.55 | 4 | -2.20 | 53.36 | 20 | 10 | 101 |
| 25 Nov | 4289.95 | 6.2 | -0.80 | - | 10 | 3 | 91 |
| 22 Nov | 4111.35 | 7 | -8.55 | 46.84 | 14 | 2 | 90 |
| 21 Nov | 3983.45 | 15.55 | 9.55 | 49.27 | 74 | 11 | 88 |
| 20 Nov | 4057.15 | 6 | 0.00 | 41.95 | 1 | 1 | 76 |
| 19 Nov | 4057.15 | 6 | -1.30 | 41.95 | 1 | 0 | 76 |
| 18 Nov | 4077.85 | 7.3 | -2.70 | 43.87 | 20 | 2 | 76 |
| 14 Nov | 4087.05 | 10 | -2.50 | 45.00 | 87 | 29 | 53 |
| 13 Nov | 4066.90 | 12.5 | 4.50 | 45.51 | 14 | 3 | 24 |
| 11 Nov | 4443.70 | 8 | 0.00 | 51.56 | 3 | 0 | 18 |
| 5 Nov | 4261.95 | 8 | -4.00 | 43.74 | 9 | 6 | 19 |
| 4 Nov | 4208.25 | 12 | 1.00 | 45.42 | 3 | 2 | 12 |
| 31 Oct | 4246.70 | 11 | 0.00 | - | 2 | 0 | 8 |
| 28 Oct | 4148.75 | 11 | -15.00 | - | 4 | 4 | 6 |
| 25 Oct | 4165.60 | 26 | - | 2 | 0 | 2 | |
For Hindustan Aeronautics Ltd - strike price 3200 expiring on 26DEC2024
Delta for 3200 PE is -
Historical price for 3200 PE is as follows
On 20 Dec HAL was trading at 4190.20. The strike last trading price was 2, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 53
On 19 Dec HAL was trading at 4385.10. The strike last trading price was 1.9, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 55
On 18 Dec HAL was trading at 4482.85. The strike last trading price was 0.85, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 45
On 17 Dec HAL was trading at 4622.60. The strike last trading price was 1.95, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45
On 16 Dec HAL was trading at 4676.35. The strike last trading price was 0.6, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45
On 13 Dec HAL was trading at 4669.65. The strike last trading price was 1.5, 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 47
On 12 Dec HAL was trading at 4660.55. The strike last trading price was 1.5, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48
On 11 Dec HAL was trading at 4649.70. The strike last trading price was 1.6, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 49
On 10 Dec HAL was trading at 4627.70. The strike last trading price was 2.2, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 49
On 9 Dec HAL was trading at 4618.95. The strike last trading price was 2.1, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 59
On 4 Dec HAL was trading at 4521.35. The strike last trading price was 2, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 59
On 3 Dec HAL was trading at 4518.85. The strike last trading price was 2.2, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 61
On 2 Dec HAL was trading at 4504.75. The strike last trading price was 3, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 64
On 29 Nov HAL was trading at 4476.85. The strike last trading price was 4.75, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 66
On 28 Nov HAL was trading at 4466.85. The strike last trading price was 6.5, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 66
On 27 Nov HAL was trading at 4474.65. The strike last trading price was 7.75, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 100
On 26 Nov HAL was trading at 4364.55. The strike last trading price was 4, which was -2.20 lower than the previous day. The implied volatity was 53.36, the open interest changed by 10 which increased total open position to 101
On 25 Nov HAL was trading at 4289.95. The strike last trading price was 6.2, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 91
On 22 Nov HAL was trading at 4111.35. The strike last trading price was 7, which was -8.55 lower than the previous day. The implied volatity was 46.84, the open interest changed by 2 which increased total open position to 90
On 21 Nov HAL was trading at 3983.45. The strike last trading price was 15.55, which was 9.55 higher than the previous day. The implied volatity was 49.27, the open interest changed by 11 which increased total open position to 88
On 20 Nov HAL was trading at 4057.15. The strike last trading price was 6, which was 0.00 lower than the previous day. The implied volatity was 41.95, the open interest changed by 1 which increased total open position to 76
On 19 Nov HAL was trading at 4057.15. The strike last trading price was 6, which was -1.30 lower than the previous day. The implied volatity was 41.95, the open interest changed by 0 which decreased total open position to 76
On 18 Nov HAL was trading at 4077.85. The strike last trading price was 7.3, which was -2.70 lower than the previous day. The implied volatity was 43.87, the open interest changed by 2 which increased total open position to 76
On 14 Nov HAL was trading at 4087.05. The strike last trading price was 10, which was -2.50 lower than the previous day. The implied volatity was 45.00, the open interest changed by 29 which increased total open position to 53
On 13 Nov HAL was trading at 4066.90. The strike last trading price was 12.5, which was 4.50 higher than the previous day. The implied volatity was 45.51, the open interest changed by 3 which increased total open position to 24
On 11 Nov HAL was trading at 4443.70. The strike last trading price was 8, which was 0.00 lower than the previous day. The implied volatity was 51.56, the open interest changed by 0 which decreased total open position to 18
On 5 Nov HAL was trading at 4261.95. The strike last trading price was 8, which was -4.00 lower than the previous day. The implied volatity was 43.74, the open interest changed by 6 which increased total open position to 19
On 4 Nov HAL was trading at 4208.25. The strike last trading price was 12, which was 1.00 higher than the previous day. The implied volatity was 45.42, the open interest changed by 2 which increased total open position to 12
On 31 Oct HAL was trading at 4246.70. The strike last trading price was 11, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct HAL was trading at 4148.75. The strike last trading price was 11, which was -15.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct HAL was trading at 4165.60. The strike last trading price was 26, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
