HAL
Hindustan Aeronautics Ltd
Historical option data for HAL
20 Dec 2024 04:12 PM IST
| HAL 26DEC2024 3500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 4190.20 | 888.5 | -51.50 | - | 2 | 1 | 11 | |||
| 19 Dec | 4385.10 | 940 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 4482.85 | 940 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 4622.60 | 940 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 4676.35 | 940 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 4669.65 | 940 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 4660.55 | 940 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 4649.70 | 940 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 4627.70 | 940 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 4618.95 | 940 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 4559.65 | 940 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 4568.85 | 940 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 4521.35 | 940 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 4518.85 | 940 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 4504.75 | 940 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 29 Nov | 4476.85 | 940 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 28 Nov | 4466.85 | 940 | 0.00 | 0.00 | 0 | 10 | 0 | |||
|
|
||||||||||
| 27 Nov | 4474.65 | 940 | 109.00 | - | 10 | 0 | 0 | |||
| 26 Nov | 4364.55 | 831 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 4289.95 | 831 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 4111.35 | 831 | 831.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 3983.45 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 4057.15 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 4057.15 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 4077.85 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 4087.05 | 0 | 0.00 | 0.00 | 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 | 0 | 0 | ||||
For Hindustan Aeronautics Ltd - strike price 3500 expiring on 26DEC2024
Delta for 3500 CE is -
Historical price for 3500 CE is as follows
On 20 Dec HAL was trading at 4190.20. The strike last trading price was 888.5, which was -51.50 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 11
On 19 Dec HAL was trading at 4385.10. The strike last trading price was 940, 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 940, 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 940, 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 940, 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 940, 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 940, 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 940, 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 940, 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 940, 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 940, 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 940, 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 940, 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 940, 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 940, 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 940, 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 940, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 10 which increased total open position to 0
On 27 Nov HAL was trading at 4474.65. The strike last trading price was 940, which was 109.00 higher than the previous day. The implied volatity was -, 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 831, 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 25 Nov HAL was trading at 4289.95. The strike last trading price was 831, 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 Nov HAL was trading at 4111.35. The strike last trading price was 831, which was 831.00 higher than the previous day. The implied volatity was -, 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 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 20 Nov HAL was trading at 4057.15. 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 19 Nov HAL was trading at 4057.15. 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 18 Nov HAL was trading at 4077.85. 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 14 Nov HAL was trading at 4087.05. 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 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 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
| HAL 26DEC2024 3500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 4190.20 | 2.7 | 1.10 | - | 101 | 55 | 108 |
| 19 Dec | 4385.10 | 1.6 | -0.30 | - | 69 | -5 | 54 |
| 18 Dec | 4482.85 | 1.9 | -0.10 | - | 11 | 0 | 59 |
| 17 Dec | 4622.60 | 2 | 0.00 | - | 3 | 2 | 58 |
| 16 Dec | 4676.35 | 2 | -0.50 | - | 3 | 1 | 54 |
| 13 Dec | 4669.65 | 2.5 | 0.75 | - | 5 | 0 | 56 |
| 12 Dec | 4660.55 | 1.75 | -1.45 | - | 12 | -1 | 52 |
| 11 Dec | 4649.70 | 3.2 | -0.65 | - | 5 | 0 | 51 |
| 10 Dec | 4627.70 | 3.85 | 1.35 | - | 3 | -2 | 51 |
| 9 Dec | 4618.95 | 2.5 | -2.40 | - | 18 | -3 | 53 |
| 6 Dec | 4559.65 | 4.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 4568.85 | 4.9 | 1.70 | - | 4 | 0 | 56 |
| 4 Dec | 4521.35 | 3.2 | -0.80 | 50.54 | 11 | 0 | 56 |
| 3 Dec | 4518.85 | 4 | -0.90 | 51.17 | 5 | 0 | 55 |
| 2 Dec | 4504.75 | 4.9 | -1.80 | 51.52 | 43 | 27 | 56 |
| 29 Nov | 4476.85 | 6.7 | -1.80 | 50.04 | 24 | 5 | 29 |
| 28 Nov | 4466.85 | 8.5 | -0.50 | 50.93 | 34 | 9 | 24 |
| 27 Nov | 4474.65 | 9 | -1.00 | 51.55 | 16 | 10 | 15 |
| 26 Nov | 4364.55 | 10 | -8.90 | 47.07 | 4 | 0 | 3 |
| 25 Nov | 4289.95 | 18.9 | 0.00 | 0.00 | 0 | 3 | 0 |
| 22 Nov | 4111.35 | 18.9 | 18.90 | 40.93 | 8 | 4 | 4 |
| 21 Nov | 3983.45 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 4057.15 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 4057.15 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 4077.85 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 4087.05 | 0 | 0.00 | 0.00 | 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 | 0 | 0 | |
For Hindustan Aeronautics Ltd - strike price 3500 expiring on 26DEC2024
Delta for 3500 PE is -
Historical price for 3500 PE is as follows
On 20 Dec HAL was trading at 4190.20. The strike last trading price was 2.7, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 55 which increased total open position to 108
On 19 Dec HAL was trading at 4385.10. The strike last trading price was 1.6, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 54
On 18 Dec HAL was trading at 4482.85. The strike last trading price was 1.9, 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 59
On 17 Dec HAL was trading at 4622.60. The strike last trading price was 2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 58
On 16 Dec HAL was trading at 4676.35. The strike last trading price was 2, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 54
On 13 Dec HAL was trading at 4669.65. The strike last trading price was 2.5, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 56
On 12 Dec HAL was trading at 4660.55. The strike last trading price was 1.75, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 52
On 11 Dec HAL was trading at 4649.70. The strike last trading price was 3.2, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51
On 10 Dec HAL was trading at 4627.70. 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 -2 which decreased total open position to 51
On 9 Dec HAL was trading at 4618.95. The strike last trading price was 2.5, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 53
On 6 Dec HAL was trading at 4559.65. The strike last trading price was 4.9, 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 4.9, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 56
On 4 Dec HAL was trading at 4521.35. The strike last trading price was 3.2, which was -0.80 lower than the previous day. The implied volatity was 50.54, the open interest changed by 0 which decreased total open position to 56
On 3 Dec HAL was trading at 4518.85. The strike last trading price was 4, which was -0.90 lower than the previous day. The implied volatity was 51.17, the open interest changed by 0 which decreased total open position to 55
On 2 Dec HAL was trading at 4504.75. The strike last trading price was 4.9, which was -1.80 lower than the previous day. The implied volatity was 51.52, the open interest changed by 27 which increased total open position to 56
On 29 Nov HAL was trading at 4476.85. The strike last trading price was 6.7, which was -1.80 lower than the previous day. The implied volatity was 50.04, the open interest changed by 5 which increased total open position to 29
On 28 Nov HAL was trading at 4466.85. The strike last trading price was 8.5, which was -0.50 lower than the previous day. The implied volatity was 50.93, the open interest changed by 9 which increased total open position to 24
On 27 Nov HAL was trading at 4474.65. The strike last trading price was 9, which was -1.00 lower than the previous day. The implied volatity was 51.55, the open interest changed by 10 which increased total open position to 15
On 26 Nov HAL was trading at 4364.55. The strike last trading price was 10, which was -8.90 lower than the previous day. The implied volatity was 47.07, the open interest changed by 0 which decreased total open position to 3
On 25 Nov HAL was trading at 4289.95. The strike last trading price was 18.9, 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 22 Nov HAL was trading at 4111.35. The strike last trading price was 18.9, which was 18.90 higher than the previous day. The implied volatity was 40.93, the open interest changed by 4 which increased total open position to 4
On 21 Nov HAL was trading at 3983.45. 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 20 Nov HAL was trading at 4057.15. 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 19 Nov HAL was trading at 4057.15. 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 18 Nov HAL was trading at 4077.85. 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 14 Nov HAL was trading at 4087.05. 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 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 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
