HAL
Hindustan Aeronautics Ltd
Historical option data for HAL
20 Dec 2024 04:12 PM IST
| HAL 26DEC2024 3400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 4190.20 | 826.25 | -103.65 | - | 15 | -2 | 23 | |||
| 19 Dec | 4385.10 | 929.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 4482.85 | 929.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 4622.60 | 929.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 4676.35 | 929.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 4669.65 | 929.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 4660.55 | 929.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 4649.70 | 929.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 4627.70 | 929.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 4618.95 | 929.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 4559.65 | 929.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 4568.85 | 929.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 4521.35 | 929.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 4518.85 | 929.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 4504.75 | 929.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 29 Nov | 4476.85 | 929.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 28 Nov | 4466.85 | 929.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 27 Nov | 4474.65 | 929.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 26 Nov | 4364.55 | 929.9 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 25 Nov | 4289.95 | 929.9 | 236.00 | 51.49 | 2 | 18 | 25 | |||
| 22 Nov | 4111.35 | 693.9 | 48.90 | - | 18 | 16 | 23 | |||
| 21 Nov | 3983.45 | 645 | -442.05 | 42.55 | 7 | 5 | 5 | |||
| 20 Nov | 4057.15 | 1087.05 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 4057.15 | 1087.05 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 4077.85 | 1087.05 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 4087.05 | 1087.05 | 1087.05 | - | 0 | 0 | 0 | |||
| 13 Nov | 4066.90 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 4443.70 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Nov | 4261.95 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Nov | 4208.25 | 0 | 0.00 | 0.00 | 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 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 4386.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 4368.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 4 Oct | 4256.65 | 0 | - | 0 | 0 | 0 | ||||
For Hindustan Aeronautics Ltd - strike price 3400 expiring on 26DEC2024
Delta for 3400 CE is -
Historical price for 3400 CE is as follows
On 20 Dec HAL was trading at 4190.20. The strike last trading price was 826.25, which was -103.65 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 23
On 19 Dec HAL was trading at 4385.10. The strike last trading price was 929.9, 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 929.9, 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 929.9, 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 929.9, 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 929.9, 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 929.9, 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 929.9, 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 929.9, 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 929.9, 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 6 Dec HAL was trading at 4559.65. The strike last trading price was 929.9, 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 Dec HAL was trading at 4568.85. The strike last trading price was 929.9, 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 929.9, 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 929.9, 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 929.9, 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 929.9, 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 929.9, 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 929.9, 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 929.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 25 Nov HAL was trading at 4289.95. The strike last trading price was 929.9, which was 236.00 higher than the previous day. The implied volatity was 51.49, the open interest changed by 18 which increased total open position to 25
On 22 Nov HAL was trading at 4111.35. The strike last trading price was 693.9, which was 48.90 higher than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 23
On 21 Nov HAL was trading at 3983.45. The strike last trading price was 645, which was -442.05 lower than the previous day. The implied volatity was 42.55, the open interest changed by 5 which increased total open position to 5
On 20 Nov HAL was trading at 4057.15. The strike last trading price was 1087.05, 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 19 Nov HAL was trading at 4057.15. The strike last trading price was 1087.05, 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 18 Nov HAL was trading at 4077.85. The strike last trading price was 1087.05, 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 14 Nov HAL was trading at 4087.05. The strike last trading price was 1087.05, which was 1087.05 higher than the previous day. The implied volatity was -, 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 0, 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 0, 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 0, 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 Nov HAL was trading at 4208.25. The strike last trading price was 0, 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 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 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct HAL was trading at 4386.55. 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 8 Oct HAL was trading at 4368.30. 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 4 Oct HAL was trading at 4256.65. 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 3400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 4190.20 | 2.1 | 0.90 | - | 119 | 11 | 115 |
| 19 Dec | 4385.10 | 1.2 | 0.05 | - | 2 | -1 | 105 |
| 18 Dec | 4482.85 | 1.15 | 0.05 | - | 4 | -3 | 107 |
| 17 Dec | 4622.60 | 1.1 | -0.75 | - | 4 | -1 | 110 |
| 16 Dec | 4676.35 | 1.85 | 0.00 | 0.00 | 0 | -7 | 0 |
| 13 Dec | 4669.65 | 1.85 | -0.25 | - | 20 | -7 | 111 |
| 12 Dec | 4660.55 | 2.1 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 4649.70 | 2.1 | 0.00 | 0.00 | 0 | 3 | 0 |
| 10 Dec | 4627.70 | 2.1 | -0.40 | - | 5 | 3 | 118 |
| 9 Dec | 4618.95 | 2.5 | -0.70 | - | 21 | 7 | 115 |
| 6 Dec | 4559.65 | 3.2 | 0.15 | - | 4 | 1 | 107 |
| 5 Dec | 4568.85 | 3.05 | 0.10 | - | 8 | -4 | 107 |
| 4 Dec | 4521.35 | 2.95 | -0.55 | - | 33 | -18 | 111 |
| 3 Dec | 4518.85 | 3.5 | -1.25 | - | 10 | -8 | 130 |
| 2 Dec | 4504.75 | 4.75 | -0.35 | - | 8 | -1 | 132 |
| 29 Nov | 4476.85 | 5.1 | -1.50 | 52.47 | 12 | 1 | 131 |
| 28 Nov | 4466.85 | 6.6 | -0.30 | 53.43 | 81 | -10 | 130 |
| 27 Nov | 4474.65 | 6.9 | -2.10 | 53.90 | 32 | 1 | 140 |
| 26 Nov | 4364.55 | 9 | -2.05 | 51.30 | 21 | 1 | 139 |
| 25 Nov | 4289.95 | 11.05 | -3.80 | 49.77 | 10 | 25 | 137 |
| 22 Nov | 4111.35 | 14.85 | -11.45 | 43.69 | 103 | 28 | 140 |
| 21 Nov | 3983.45 | 26.3 | 11.80 | 44.38 | 268 | 68 | 110 |
| 20 Nov | 4057.15 | 14.5 | 0.00 | 39.51 | 23 | 19 | 39 |
| 19 Nov | 4057.15 | 14.5 | -0.50 | 39.51 | 23 | 16 | 39 |
| 18 Nov | 4077.85 | 15 | -3.00 | 40.67 | 11 | 10 | 23 |
| 14 Nov | 4087.05 | 18 | 18.00 | 41.20 | 13 | 9 | 9 |
| 13 Nov | 4066.90 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 4443.70 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 4261.95 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 4208.25 | 0 | 0.00 | 0.00 | 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 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 4386.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 4368.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 4256.65 | 0 | - | 0 | 0 | 0 | |
For Hindustan Aeronautics Ltd - strike price 3400 expiring on 26DEC2024
Delta for 3400 PE is -
Historical price for 3400 PE is as follows
On 20 Dec HAL was trading at 4190.20. The strike last trading price was 2.1, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 115
On 19 Dec HAL was trading at 4385.10. The strike last trading price was 1.2, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 105
On 18 Dec HAL was trading at 4482.85. The strike last trading price was 1.15, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 107
On 17 Dec HAL was trading at 4622.60. The strike last trading price was 1.1, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 110
On 16 Dec HAL was trading at 4676.35. The strike last trading price was 1.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -7 which decreased total open position to 0
On 13 Dec HAL was trading at 4669.65. The strike last trading price was 1.85, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 111
On 12 Dec HAL was trading at 4660.55. The strike last trading price was 2.1, 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 2.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 10 Dec HAL was trading at 4627.70. The strike last trading price was 2.1, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 118
On 9 Dec HAL was trading at 4618.95. The strike last trading price was 2.5, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 115
On 6 Dec HAL was trading at 4559.65. The strike last trading price was 3.2, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 107
On 5 Dec HAL was trading at 4568.85. The strike last trading price was 3.05, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 107
On 4 Dec HAL was trading at 4521.35. The strike last trading price was 2.95, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -18 which decreased total open position to 111
On 3 Dec HAL was trading at 4518.85. The strike last trading price was 3.5, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 130
On 2 Dec HAL was trading at 4504.75. The strike last trading price was 4.75, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 132
On 29 Nov HAL was trading at 4476.85. The strike last trading price was 5.1, which was -1.50 lower than the previous day. The implied volatity was 52.47, the open interest changed by 1 which increased total open position to 131
On 28 Nov HAL was trading at 4466.85. The strike last trading price was 6.6, which was -0.30 lower than the previous day. The implied volatity was 53.43, the open interest changed by -10 which decreased total open position to 130
On 27 Nov HAL was trading at 4474.65. The strike last trading price was 6.9, which was -2.10 lower than the previous day. The implied volatity was 53.90, the open interest changed by 1 which increased total open position to 140
On 26 Nov HAL was trading at 4364.55. The strike last trading price was 9, which was -2.05 lower than the previous day. The implied volatity was 51.30, the open interest changed by 1 which increased total open position to 139
On 25 Nov HAL was trading at 4289.95. The strike last trading price was 11.05, which was -3.80 lower than the previous day. The implied volatity was 49.77, the open interest changed by 25 which increased total open position to 137
On 22 Nov HAL was trading at 4111.35. The strike last trading price was 14.85, which was -11.45 lower than the previous day. The implied volatity was 43.69, the open interest changed by 28 which increased total open position to 140
On 21 Nov HAL was trading at 3983.45. The strike last trading price was 26.3, which was 11.80 higher than the previous day. The implied volatity was 44.38, the open interest changed by 68 which increased total open position to 110
On 20 Nov HAL was trading at 4057.15. The strike last trading price was 14.5, which was 0.00 lower than the previous day. The implied volatity was 39.51, the open interest changed by 19 which increased total open position to 39
On 19 Nov HAL was trading at 4057.15. The strike last trading price was 14.5, which was -0.50 lower than the previous day. The implied volatity was 39.51, the open interest changed by 16 which increased total open position to 39
On 18 Nov HAL was trading at 4077.85. The strike last trading price was 15, which was -3.00 lower than the previous day. The implied volatity was 40.67, the open interest changed by 10 which increased total open position to 23
On 14 Nov HAL was trading at 4087.05. The strike last trading price was 18, which was 18.00 higher than the previous day. The implied volatity was 41.20, the open interest changed by 9 which increased total open position to 9
On 13 Nov HAL was trading at 4066.90. The strike last trading price was 0, 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 0, 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 0, 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 Nov HAL was trading at 4208.25. The strike last trading price was 0, 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 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 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct HAL was trading at 4386.55. 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 8 Oct HAL was trading at 4368.30. 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 4 Oct HAL was trading at 4256.65. 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
