HAL
Hindustan Aeronautics Ltd
Historical option data for HAL
21 Nov 2024 04:12 PM IST
| HAL 28NOV2024 3600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 3983.45 | 393.4 | -108.60 | - | 11 | 0.5 | 35 | |||
| 20 Nov | 4057.15 | 502 | 0.00 | 81.17 | 15 | -0.5 | 33 | |||
| 19 Nov | 4057.15 | 502 | -35.00 | 81.17 | 15 | -2 | 33 | |||
| 18 Nov | 4077.85 | 537 | 22.35 | 78.94 | 5 | -0.5 | 35.5 | |||
| 14 Nov | 4087.05 | 514.65 | 25.65 | - | 59.5 | 34 | 36 | |||
| 13 Nov | 4066.90 | 489 | -644.30 | - | 2 | 0 | 0 | |||
| 12 Nov | 4243.50 | 1133.3 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 4443.70 | 1133.3 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 4400.60 | 1133.3 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 4433.80 | 1133.3 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 4390.15 | 1133.3 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 4261.95 | 1133.3 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 4208.25 | 1133.3 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 4288.00 | 1133.3 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 4246.70 | 1133.3 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 4236.30 | 1133.3 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 4274.50 | 1133.3 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 4148.75 | 1133.3 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 4165.60 | 1133.3 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 4197.15 | 1133.3 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 4233.75 | 1133.3 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 4301.70 | 1133.3 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 4656.25 | 1133.3 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 15 Oct | 4575.40 | 1133.3 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 4368.30 | 1133.3 | 1133.30 | - | 0 | 0 | 0 | |||
| 17 Sept | 4458.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Sept | 4597.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Sept | 4598.75 | 0 | - | 0 | 0 | 0 | ||||
For Hindustan Aeronautics Ltd - strike price 3600 expiring on 28NOV2024
Delta for 3600 CE is -
Historical price for 3600 CE is as follows
On 21 Nov HAL was trading at 3983.45. The strike last trading price was 393.4, which was -108.60 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 70
On 20 Nov HAL was trading at 4057.15. The strike last trading price was 502, which was 0.00 lower than the previous day. The implied volatity was 81.17, the open interest changed by -1 which decreased total open position to 66
On 19 Nov HAL was trading at 4057.15. The strike last trading price was 502, which was -35.00 lower than the previous day. The implied volatity was 81.17, the open interest changed by -4 which decreased total open position to 66
On 18 Nov HAL was trading at 4077.85. The strike last trading price was 537, which was 22.35 higher than the previous day. The implied volatity was 78.94, the open interest changed by -1 which decreased total open position to 71
On 14 Nov HAL was trading at 4087.05. The strike last trading price was 514.65, which was 25.65 higher than the previous day. The implied volatity was -, the open interest changed by 68 which increased total open position to 72
On 13 Nov HAL was trading at 4066.90. The strike last trading price was 489, which was -644.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Nov HAL was trading at 4243.50. The strike last trading price was 1133.3, 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 1133.3, 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 8 Nov HAL was trading at 4400.60. The strike last trading price was 1133.3, 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 1133.3, 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 1133.3, 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 1133.3, 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 1133.3, 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 1 Nov HAL was trading at 4288.00. The strike last trading price was 1133.3, 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 31 Oct HAL was trading at 4246.70. The strike last trading price was 1133.3, 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 30 Oct HAL was trading at 4236.30. The strike last trading price was 1133.3, 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 29 Oct HAL was trading at 4274.50. The strike last trading price was 1133.3, 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 1133.3, 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 1133.3, 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 24 Oct HAL was trading at 4197.15. The strike last trading price was 1133.3, 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 23 Oct HAL was trading at 4233.75. The strike last trading price was 1133.3, 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 22 Oct HAL was trading at 4301.70. The strike last trading price was 1133.3, 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 16 Oct HAL was trading at 4656.25. The strike last trading price was 1133.3, 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 15 Oct HAL was trading at 4575.40. The strike last trading price was 1133.3, 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 1133.3, which was 1133.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Sept HAL was trading at 4458.50. 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 16 Sept HAL was trading at 4597.35. 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 11 Sept HAL was trading at 4598.75. 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 28NOV2024 3600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.07
Vega: 0.76
Theta: -2.81
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 3983.45 | 9.75 | 0.45 | 53.22 | 2,979.5 | -50.5 | 985 |
| 20 Nov | 4057.15 | 9.3 | 0.00 | 51.32 | 1,802 | -95.5 | 1,037.5 |
| 19 Nov | 4057.15 | 9.3 | 1.90 | 51.32 | 1,802 | -93.5 | 1,037.5 |
| 18 Nov | 4077.85 | 7.4 | -2.15 | 49.03 | 1,831 | 26.5 | 1,132.5 |
| 14 Nov | 4087.05 | 9.55 | -7.15 | 45.18 | 6,875.5 | 463 | 1,108 |
| 13 Nov | 4066.90 | 16.7 | 8.40 | 48.40 | 2,063 | 209 | 646.5 |
| 12 Nov | 4243.50 | 8.3 | 3.80 | 48.24 | 190.5 | -5 | 436 |
| 11 Nov | 4443.70 | 4.5 | -1.80 | 51.29 | 67 | -9 | 440.5 |
| 8 Nov | 4400.60 | 6.3 | 0.50 | 48.04 | 144.5 | -11.5 | 452.5 |
| 7 Nov | 4433.80 | 5.8 | -0.75 | 48.18 | 272.5 | -40.5 | 464.5 |
| 6 Nov | 4390.15 | 6.55 | -7.45 | 46.43 | 603.5 | -11 | 506 |
| 5 Nov | 4261.95 | 14 | -7.25 | 46.69 | 1,010.5 | 67.5 | 516 |
| 4 Nov | 4208.25 | 21.25 | 4.45 | 48.23 | 633 | 54 | 447.5 |
| 1 Nov | 4288.00 | 16.8 | -2.20 | 46.83 | 55 | 34.5 | 392.5 |
| 31 Oct | 4246.70 | 19 | 1.60 | - | 606 | 113 | 342 |
| 30 Oct | 4236.30 | 17.4 | 1.05 | - | 174 | 19 | 230 |
| 29 Oct | 4274.50 | 16.35 | -7.90 | - | 211 | 34 | 206 |
| 28 Oct | 4148.75 | 24.25 | 4.75 | - | 140 | 59 | 171 |
| 25 Oct | 4165.60 | 19.5 | -4.05 | - | 239 | 47 | 112 |
| 24 Oct | 4197.15 | 23.55 | -1.00 | - | 80 | 35 | 64 |
| 23 Oct | 4233.75 | 24.55 | 5.55 | - | 33 | 9 | 29 |
| 22 Oct | 4301.70 | 19 | 10.00 | - | 9 | 4 | 17 |
| 16 Oct | 4656.25 | 9 | 2.95 | - | 1 | 0 | 13 |
| 15 Oct | 4575.40 | 6.05 | -13.30 | - | 2 | 1 | 13 |
| 8 Oct | 4368.30 | 19.35 | 19.35 | - | 12 | 10 | 10 |
| 17 Sept | 4458.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 4597.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Sept | 4598.75 | 0 | - | 0 | 0 | 0 | |
For Hindustan Aeronautics Ltd - strike price 3600 expiring on 28NOV2024
Delta for 3600 PE is -0.07
Historical price for 3600 PE is as follows
On 21 Nov HAL was trading at 3983.45. The strike last trading price was 9.75, which was 0.45 higher than the previous day. The implied volatity was 53.22, the open interest changed by -101 which decreased total open position to 1970
On 20 Nov HAL was trading at 4057.15. The strike last trading price was 9.3, which was 0.00 lower than the previous day. The implied volatity was 51.32, the open interest changed by -191 which decreased total open position to 2075
On 19 Nov HAL was trading at 4057.15. The strike last trading price was 9.3, which was 1.90 higher than the previous day. The implied volatity was 51.32, the open interest changed by -187 which decreased total open position to 2075
On 18 Nov HAL was trading at 4077.85. The strike last trading price was 7.4, which was -2.15 lower than the previous day. The implied volatity was 49.03, the open interest changed by 53 which increased total open position to 2265
On 14 Nov HAL was trading at 4087.05. The strike last trading price was 9.55, which was -7.15 lower than the previous day. The implied volatity was 45.18, the open interest changed by 926 which increased total open position to 2216
On 13 Nov HAL was trading at 4066.90. The strike last trading price was 16.7, which was 8.40 higher than the previous day. The implied volatity was 48.40, the open interest changed by 418 which increased total open position to 1293
On 12 Nov HAL was trading at 4243.50. The strike last trading price was 8.3, which was 3.80 higher than the previous day. The implied volatity was 48.24, the open interest changed by -10 which decreased total open position to 872
On 11 Nov HAL was trading at 4443.70. The strike last trading price was 4.5, which was -1.80 lower than the previous day. The implied volatity was 51.29, the open interest changed by -18 which decreased total open position to 881
On 8 Nov HAL was trading at 4400.60. The strike last trading price was 6.3, which was 0.50 higher than the previous day. The implied volatity was 48.04, the open interest changed by -23 which decreased total open position to 905
On 7 Nov HAL was trading at 4433.80. The strike last trading price was 5.8, which was -0.75 lower than the previous day. The implied volatity was 48.18, the open interest changed by -81 which decreased total open position to 929
On 6 Nov HAL was trading at 4390.15. The strike last trading price was 6.55, which was -7.45 lower than the previous day. The implied volatity was 46.43, the open interest changed by -22 which decreased total open position to 1012
On 5 Nov HAL was trading at 4261.95. The strike last trading price was 14, which was -7.25 lower than the previous day. The implied volatity was 46.69, the open interest changed by 135 which increased total open position to 1032
On 4 Nov HAL was trading at 4208.25. The strike last trading price was 21.25, which was 4.45 higher than the previous day. The implied volatity was 48.23, the open interest changed by 108 which increased total open position to 895
On 1 Nov HAL was trading at 4288.00. The strike last trading price was 16.8, which was -2.20 lower than the previous day. The implied volatity was 46.83, the open interest changed by 69 which increased total open position to 785
On 31 Oct HAL was trading at 4246.70. The strike last trading price was 19, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct HAL was trading at 4236.30. The strike last trading price was 17.4, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct HAL was trading at 4274.50. The strike last trading price was 16.35, which was -7.90 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 24.25, which was 4.75 higher 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 19.5, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct HAL was trading at 4197.15. The strike last trading price was 23.55, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct HAL was trading at 4233.75. The strike last trading price was 24.55, which was 5.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct HAL was trading at 4301.70. The strike last trading price was 19, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct HAL was trading at 4656.25. The strike last trading price was 9, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct HAL was trading at 4575.40. The strike last trading price was 6.05, which was -13.30 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 19.35, which was 19.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Sept HAL was trading at 4458.50. 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 16 Sept HAL was trading at 4597.35. 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 11 Sept HAL was trading at 4598.75. 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
