HAL
Hindustan Aeronautics Ltd
Historical option data for HAL
20 Dec 2024 04:12 PM IST
| HAL 26DEC2024 3600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 4190.20 | 595 | -480.00 | - | 4 | 0 | 18 | |||
| 19 Dec | 4385.10 | 1075 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 4482.85 | 1075 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 4622.60 | 1075 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 4676.35 | 1075 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 4669.65 | 1075 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 4660.55 | 1075 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 4649.70 | 1075 | 44.00 | - | 1 | 0 | 18 | |||
| 10 Dec | 4627.70 | 1031 | -19.00 | - | 1 | 0 | 18 | |||
| 9 Dec | 4618.95 | 1050 | 80.00 | - | 1 | 0 | 18 | |||
| 6 Dec | 4559.65 | 970 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 4568.85 | 970 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 4 Dec | 4521.35 | 970 | 88.00 | - | 1 | 0 | 19 | |||
| 3 Dec | 4518.85 | 882 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 4504.75 | 882 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 29 Nov | 4476.85 | 882 | 0.00 | - | 2 | 0 | 19 | |||
| 28 Nov | 4466.85 | 882 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 27 Nov | 4474.65 | 882 | 167.00 | - | 1 | 0 | 19 | |||
| 26 Nov | 4364.55 | 715 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 25 Nov | 4289.95 | 715 | 147.00 | - | 3 | -1 | 18 | |||
| 22 Nov | 4111.35 | 568 | 113.00 | 38.83 | 28 | -1 | 18 | |||
| 21 Nov | 3983.45 | 455 | -471.75 | 34.62 | 20 | 19 | 19 | |||
| 20 Nov | 4057.15 | 926.75 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 4057.15 | 926.75 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 4077.85 | 926.75 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 4087.05 | 926.75 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 4066.90 | 926.75 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 4443.70 | 926.75 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 4433.80 | 926.75 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 4390.15 | 926.75 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 4261.95 | 926.75 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 4208.25 | 926.75 | 926.75 | - | 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 | |||
| 14 Oct | 4507.55 | 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 3600 expiring on 26DEC2024
Delta for 3600 CE is -
Historical price for 3600 CE is as follows
On 20 Dec HAL was trading at 4190.20. The strike last trading price was 595, which was -480.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 19 Dec HAL was trading at 4385.10. The strike last trading price was 1075, 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 1075, 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 1075, 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 1075, 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 1075, 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 1075, 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 1075, which was 44.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 10 Dec HAL was trading at 4627.70. The strike last trading price was 1031, which was -19.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 9 Dec HAL was trading at 4618.95. The strike last trading price was 1050, which was 80.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 6 Dec HAL was trading at 4559.65. The strike last trading price was 970, 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 970, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 4 Dec HAL was trading at 4521.35. The strike last trading price was 970, which was 88.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 3 Dec HAL was trading at 4518.85. The strike last trading price was 882, 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 882, 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 882, 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 19
On 28 Nov HAL was trading at 4466.85. The strike last trading price was 882, 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 882, which was 167.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 26 Nov HAL was trading at 4364.55. The strike last trading price was 715, 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 715, which was 147.00 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 18
On 22 Nov HAL was trading at 4111.35. The strike last trading price was 568, which was 113.00 higher than the previous day. The implied volatity was 38.83, the open interest changed by -1 which decreased total open position to 18
On 21 Nov HAL was trading at 3983.45. The strike last trading price was 455, which was -471.75 lower than the previous day. The implied volatity was 34.62, the open interest changed by 19 which increased total open position to 19
On 20 Nov HAL was trading at 4057.15. The strike last trading price was 926.75, 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 926.75, 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 926.75, 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 926.75, 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 13 Nov HAL was trading at 4066.90. The strike last trading price was 926.75, 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 11 Nov HAL was trading at 4443.70. The strike last trading price was 926.75, 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 7 Nov HAL was trading at 4433.80. The strike last trading price was 926.75, 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 6 Nov HAL was trading at 4390.15. The strike last trading price was 926.75, 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 5 Nov HAL was trading at 4261.95. The strike last trading price was 926.75, 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 926.75, which was 926.75 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 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct HAL was trading at 4507.55. 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 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 3600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 4190.20 | 4 | 1.65 | - | 1,010 | -6 | 637 |
| 19 Dec | 4385.10 | 2.35 | -0.15 | - | 361 | 3 | 643 |
| 18 Dec | 4482.85 | 2.5 | -0.05 | - | 126 | -16 | 640 |
| 17 Dec | 4622.60 | 2.55 | 0.05 | - | 43 | -32 | 657 |
| 16 Dec | 4676.35 | 2.5 | -0.35 | - | 42 | -14 | 690 |
| 13 Dec | 4669.65 | 2.85 | 0.20 | - | 73 | -18 | 704 |
| 12 Dec | 4660.55 | 2.65 | -0.20 | - | 34 | -6 | 722 |
| 11 Dec | 4649.70 | 2.85 | 0.05 | - | 72 | -8 | 727 |
| 10 Dec | 4627.70 | 2.8 | -0.35 | - | 61 | 1 | 736 |
| 9 Dec | 4618.95 | 3.15 | -0.65 | - | 46 | 3 | 735 |
| 6 Dec | 4559.65 | 3.8 | 0.25 | 50.93 | 238 | -17 | 732 |
| 5 Dec | 4568.85 | 3.55 | -0.50 | 49.53 | 250 | -10 | 747 |
| 4 Dec | 4521.35 | 4.05 | -0.40 | 47.51 | 406 | 15 | 755 |
| 3 Dec | 4518.85 | 4.45 | -1.35 | 47.13 | 761 | -28 | 742 |
| 2 Dec | 4504.75 | 5.8 | -1.70 | 47.98 | 516 | -38 | 770 |
| 29 Nov | 4476.85 | 7.5 | -2.40 | 46.20 | 741 | 250 | 808 |
| 28 Nov | 4466.85 | 9.9 | -1.45 | 47.46 | 294 | -11 | 556 |
| 27 Nov | 4474.65 | 11.35 | -2.45 | 48.98 | 317 | 12 | 567 |
| 26 Nov | 4364.55 | 13.8 | -1.45 | 45.54 | 270 | -2 | 549 |
| 25 Nov | 4289.95 | 15.25 | -11.65 | 42.86 | 381 | 33 | 550 |
| 22 Nov | 4111.35 | 26.9 | -17.10 | 39.34 | 425 | 38 | 555 |
| 21 Nov | 3983.45 | 44 | 6.45 | 39.28 | 905 | 174 | 517 |
| 20 Nov | 4057.15 | 37.55 | 0.00 | 39.07 | 259 | 17 | 339 |
| 19 Nov | 4057.15 | 37.55 | 8.10 | 39.07 | 259 | 13 | 339 |
| 18 Nov | 4077.85 | 29.45 | 0.45 | 37.35 | 332 | 13 | 322 |
| 14 Nov | 4087.05 | 29 | -11.00 | 36.22 | 762 | 173 | 306 |
| 13 Nov | 4066.90 | 40 | 25.00 | 38.54 | 227 | 108 | 127 |
| 11 Nov | 4443.70 | 15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 4433.80 | 15 | 0.60 | 39.10 | 5 | 0 | 19 |
| 6 Nov | 4390.15 | 14.4 | -15.60 | 37.15 | 7 | 3 | 17 |
| 5 Nov | 4261.95 | 30 | -2.00 | 39.35 | 5 | 3 | 12 |
| 4 Nov | 4208.25 | 32 | -60.50 | 38.00 | 9 | 6 | 6 |
| 31 Oct | 4246.70 | 92.5 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 4148.75 | 92.5 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 4165.60 | 92.5 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 4507.55 | 92.5 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 4386.55 | 92.5 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 4368.30 | 92.5 | 92.50 | - | 0 | 0 | 0 |
| 4 Oct | 4256.65 | 0 | - | 0 | 0 | 0 | |
For Hindustan Aeronautics Ltd - strike price 3600 expiring on 26DEC2024
Delta for 3600 PE is -
Historical price for 3600 PE is as follows
On 20 Dec HAL was trading at 4190.20. The strike last trading price was 4, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 637
On 19 Dec HAL was trading at 4385.10. The strike last trading price was 2.35, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 643
On 18 Dec HAL was trading at 4482.85. The strike last trading price was 2.5, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -16 which decreased total open position to 640
On 17 Dec HAL was trading at 4622.60. The strike last trading price was 2.55, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -32 which decreased total open position to 657
On 16 Dec HAL was trading at 4676.35. The strike last trading price was 2.5, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 690
On 13 Dec HAL was trading at 4669.65. The strike last trading price was 2.85, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -18 which decreased total open position to 704
On 12 Dec HAL was trading at 4660.55. The strike last trading price was 2.65, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 722
On 11 Dec HAL was trading at 4649.70. The strike last trading price was 2.85, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 727
On 10 Dec HAL was trading at 4627.70. The strike last trading price was 2.8, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 736
On 9 Dec HAL was trading at 4618.95. The strike last trading price was 3.15, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 735
On 6 Dec HAL was trading at 4559.65. The strike last trading price was 3.8, which was 0.25 higher than the previous day. The implied volatity was 50.93, the open interest changed by -17 which decreased total open position to 732
On 5 Dec HAL was trading at 4568.85. The strike last trading price was 3.55, which was -0.50 lower than the previous day. The implied volatity was 49.53, the open interest changed by -10 which decreased total open position to 747
On 4 Dec HAL was trading at 4521.35. The strike last trading price was 4.05, which was -0.40 lower than the previous day. The implied volatity was 47.51, the open interest changed by 15 which increased total open position to 755
On 3 Dec HAL was trading at 4518.85. The strike last trading price was 4.45, which was -1.35 lower than the previous day. The implied volatity was 47.13, the open interest changed by -28 which decreased total open position to 742
On 2 Dec HAL was trading at 4504.75. The strike last trading price was 5.8, which was -1.70 lower than the previous day. The implied volatity was 47.98, the open interest changed by -38 which decreased total open position to 770
On 29 Nov HAL was trading at 4476.85. The strike last trading price was 7.5, which was -2.40 lower than the previous day. The implied volatity was 46.20, the open interest changed by 250 which increased total open position to 808
On 28 Nov HAL was trading at 4466.85. The strike last trading price was 9.9, which was -1.45 lower than the previous day. The implied volatity was 47.46, the open interest changed by -11 which decreased total open position to 556
On 27 Nov HAL was trading at 4474.65. The strike last trading price was 11.35, which was -2.45 lower than the previous day. The implied volatity was 48.98, the open interest changed by 12 which increased total open position to 567
On 26 Nov HAL was trading at 4364.55. The strike last trading price was 13.8, which was -1.45 lower than the previous day. The implied volatity was 45.54, the open interest changed by -2 which decreased total open position to 549
On 25 Nov HAL was trading at 4289.95. The strike last trading price was 15.25, which was -11.65 lower than the previous day. The implied volatity was 42.86, the open interest changed by 33 which increased total open position to 550
On 22 Nov HAL was trading at 4111.35. The strike last trading price was 26.9, which was -17.10 lower than the previous day. The implied volatity was 39.34, the open interest changed by 38 which increased total open position to 555
On 21 Nov HAL was trading at 3983.45. The strike last trading price was 44, which was 6.45 higher than the previous day. The implied volatity was 39.28, the open interest changed by 174 which increased total open position to 517
On 20 Nov HAL was trading at 4057.15. The strike last trading price was 37.55, which was 0.00 lower than the previous day. The implied volatity was 39.07, the open interest changed by 17 which increased total open position to 339
On 19 Nov HAL was trading at 4057.15. The strike last trading price was 37.55, which was 8.10 higher than the previous day. The implied volatity was 39.07, the open interest changed by 13 which increased total open position to 339
On 18 Nov HAL was trading at 4077.85. The strike last trading price was 29.45, which was 0.45 higher than the previous day. The implied volatity was 37.35, the open interest changed by 13 which increased total open position to 322
On 14 Nov HAL was trading at 4087.05. The strike last trading price was 29, which was -11.00 lower than the previous day. The implied volatity was 36.22, the open interest changed by 173 which increased total open position to 306
On 13 Nov HAL was trading at 4066.90. The strike last trading price was 40, which was 25.00 higher than the previous day. The implied volatity was 38.54, the open interest changed by 108 which increased total open position to 127
On 11 Nov HAL was trading at 4443.70. The strike last trading price was 15, 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 7 Nov HAL was trading at 4433.80. The strike last trading price was 15, which was 0.60 higher than the previous day. The implied volatity was 39.10, the open interest changed by 0 which decreased total open position to 19
On 6 Nov HAL was trading at 4390.15. The strike last trading price was 14.4, which was -15.60 lower than the previous day. The implied volatity was 37.15, the open interest changed by 3 which increased total open position to 17
On 5 Nov HAL was trading at 4261.95. The strike last trading price was 30, which was -2.00 lower than the previous day. The implied volatity was 39.35, the open interest changed by 3 which increased total open position to 12
On 4 Nov HAL was trading at 4208.25. The strike last trading price was 32, which was -60.50 lower than the previous day. The implied volatity was 38.00, the open interest changed by 6 which increased total open position to 6
On 31 Oct HAL was trading at 4246.70. The strike last trading price was 92.5, 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 92.5, 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 92.5, 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 14 Oct HAL was trading at 4507.55. The strike last trading price was 92.5, 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 92.5, 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 92.5, which was 92.50 higher 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
