HAL
Hindustan Aeronautics Ltd
Historical option data for HAL
20 Dec 2024 04:12 PM IST
| HAL 26DEC2024 3700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 4190.20 | 638 | -57.00 | - | 2 | 0 | 27 | |||
| 19 Dec | 4385.10 | 695 | 71.15 | - | 29 | -10 | 27 | |||
| 18 Dec | 4482.85 | 623.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 4622.60 | 623.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 4676.35 | 623.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 4669.65 | 623.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 4660.55 | 623.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 4649.70 | 623.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 4627.70 | 623.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 4618.95 | 623.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 4559.65 | 623.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 4568.85 | 623.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 4521.35 | 623.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 4518.85 | 623.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 4504.75 | 623.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 29 Nov | 4476.85 | 623.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 28 Nov | 4466.85 | 623.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 27 Nov | 4474.65 | 623.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 26 Nov | 4364.55 | 623.85 | 0.00 | 0.00 | 0 | 36 | 0 | |||
| 25 Nov | 4289.95 | 623.85 | 155.65 | 26.80 | 48 | 37 | 37 | |||
| 22 Nov | 4111.35 | 468.2 | -202.65 | 32.96 | 1 | 0 | 0 | |||
| 21 Nov | 3983.45 | 670.85 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 4057.15 | 670.85 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 4057.15 | 670.85 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 4077.85 | 670.85 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 14 Nov | 4087.05 | 670.85 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 4066.90 | 670.85 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 4443.70 | 670.85 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 4433.80 | 670.85 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 4390.15 | 670.85 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 4261.95 | 670.85 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 4208.25 | 670.85 | - | 0 | 0 | 0 | ||||
For Hindustan Aeronautics Ltd - strike price 3700 expiring on 26DEC2024
Delta for 3700 CE is -
Historical price for 3700 CE is as follows
On 20 Dec HAL was trading at 4190.20. The strike last trading price was 638, which was -57.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 19 Dec HAL was trading at 4385.10. The strike last trading price was 695, which was 71.15 higher than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 27
On 18 Dec HAL was trading at 4482.85. The strike last trading price was 623.85, 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 623.85, 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 623.85, 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 623.85, 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 623.85, 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 623.85, 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 623.85, 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 623.85, 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 6 Dec HAL was trading at 4559.65. The strike last trading price was 623.85, 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 Dec HAL was trading at 4568.85. The strike last trading price was 623.85, 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 623.85, 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 623.85, 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 623.85, 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 623.85, 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 623.85, 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 623.85, 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 623.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 36 which increased total open position to 0
On 25 Nov HAL was trading at 4289.95. The strike last trading price was 623.85, which was 155.65 higher than the previous day. The implied volatity was 26.80, the open interest changed by 37 which increased total open position to 37
On 22 Nov HAL was trading at 4111.35. The strike last trading price was 468.2, which was -202.65 lower than the previous day. The implied volatity was 32.96, 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 670.85, 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 20 Nov HAL was trading at 4057.15. The strike last trading price was 670.85, 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 19 Nov HAL was trading at 4057.15. The strike last trading price was 670.85, 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 18 Nov HAL was trading at 4077.85. The strike last trading price was 670.85, 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 14 Nov HAL was trading at 4087.05. The strike last trading price was 670.85, 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 13 Nov HAL was trading at 4066.90. The strike last trading price was 670.85, 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 11 Nov HAL was trading at 4443.70. The strike last trading price was 670.85, 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 7 Nov HAL was trading at 4433.80. The strike last trading price was 670.85, 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 6 Nov HAL was trading at 4390.15. The strike last trading price was 670.85, 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 5 Nov HAL was trading at 4261.95. The strike last trading price was 670.85, 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 670.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| HAL 26DEC2024 3700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 4190.20 | 5.45 | 3.05 | - | 783 | 68 | 221 |
| 19 Dec | 4385.10 | 2.4 | -0.15 | - | 296 | 15 | 152 |
| 18 Dec | 4482.85 | 2.55 | 0.65 | - | 12 | -1 | 137 |
| 17 Dec | 4622.60 | 1.9 | -0.30 | - | 6 | 1 | 138 |
| 16 Dec | 4676.35 | 2.2 | -0.70 | - | 24 | -4 | 138 |
| 13 Dec | 4669.65 | 2.9 | 0.50 | - | 31 | -5 | 143 |
| 12 Dec | 4660.55 | 2.4 | -0.55 | - | 21 | -8 | 150 |
| 11 Dec | 4649.70 | 2.95 | -0.25 | 54.61 | 28 | -11 | 160 |
| 10 Dec | 4627.70 | 3.2 | -0.55 | 52.33 | 86 | -31 | 172 |
| 9 Dec | 4618.95 | 3.75 | -0.35 | 52.07 | 203 | -2 | 204 |
| 6 Dec | 4559.65 | 4.1 | 0.00 | 46.48 | 27 | -12 | 206 |
| 5 Dec | 4568.85 | 4.1 | -0.45 | 45.71 | 80 | -29 | 219 |
| 4 Dec | 4521.35 | 4.55 | -0.95 | 43.53 | 222 | -47 | 247 |
| 3 Dec | 4518.85 | 5.5 | -1.75 | 43.88 | 182 | -41 | 295 |
| 2 Dec | 4504.75 | 7.25 | -1.55 | 44.89 | 245 | 0 | 335 |
| 29 Nov | 4476.85 | 8.8 | -4.95 | 42.73 | 305 | 23 | 335 |
| 28 Nov | 4466.85 | 13.75 | 0.15 | 45.63 | 210 | 11 | 315 |
| 27 Nov | 4474.65 | 13.6 | -1.35 | 45.84 | 123 | -48 | 303 |
| 26 Nov | 4364.55 | 14.95 | -3.90 | 41.27 | 193 | 49 | 353 |
| 25 Nov | 4289.95 | 18.85 | -16.15 | 39.80 | 364 | 100 | 308 |
| 22 Nov | 4111.35 | 35 | -24.00 | 36.74 | 235 | 29 | 237 |
| 21 Nov | 3983.45 | 59 | 11.00 | 37.23 | 326 | 36 | 205 |
| 20 Nov | 4057.15 | 48 | 0.00 | 36.42 | 148 | 62 | 169 |
| 19 Nov | 4057.15 | 48 | 7.00 | 36.42 | 148 | 62 | 169 |
| 18 Nov | 4077.85 | 41 | 1.50 | 35.75 | 76 | 20 | 107 |
| 14 Nov | 4087.05 | 39.5 | -16.25 | 34.57 | 137 | 82 | 86 |
| 13 Nov | 4066.90 | 55.75 | -27.30 | 37.69 | 5 | 2 | 4 |
| 11 Nov | 4443.70 | 83.05 | 0.00 | 13.22 | 0 | 0 | 0 |
| 7 Nov | 4433.80 | 83.05 | 0.00 | 12.79 | 0 | 0 | 0 |
| 6 Nov | 4390.15 | 83.05 | 0.00 | 12.21 | 0 | 0 | 0 |
| 5 Nov | 4261.95 | 83.05 | 0.00 | 9.86 | 0 | 0 | 0 |
| 4 Nov | 4208.25 | 83.05 | 9.16 | 0 | 0 | 0 | |
For Hindustan Aeronautics Ltd - strike price 3700 expiring on 26DEC2024
Delta for 3700 PE is -
Historical price for 3700 PE is as follows
On 20 Dec HAL was trading at 4190.20. The strike last trading price was 5.45, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 68 which increased total open position to 221
On 19 Dec HAL was trading at 4385.10. The strike last trading price was 2.4, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 152
On 18 Dec HAL was trading at 4482.85. The strike last trading price was 2.55, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 137
On 17 Dec HAL was trading at 4622.60. The strike last trading price was 1.9, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 138
On 16 Dec HAL was trading at 4676.35. The strike last trading price was 2.2, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 138
On 13 Dec HAL was trading at 4669.65. The strike last trading price was 2.9, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 143
On 12 Dec HAL was trading at 4660.55. The strike last trading price was 2.4, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 150
On 11 Dec HAL was trading at 4649.70. The strike last trading price was 2.95, which was -0.25 lower than the previous day. The implied volatity was 54.61, the open interest changed by -11 which decreased total open position to 160
On 10 Dec HAL was trading at 4627.70. The strike last trading price was 3.2, which was -0.55 lower than the previous day. The implied volatity was 52.33, the open interest changed by -31 which decreased total open position to 172
On 9 Dec HAL was trading at 4618.95. The strike last trading price was 3.75, which was -0.35 lower than the previous day. The implied volatity was 52.07, the open interest changed by -2 which decreased total open position to 204
On 6 Dec HAL was trading at 4559.65. The strike last trading price was 4.1, which was 0.00 lower than the previous day. The implied volatity was 46.48, the open interest changed by -12 which decreased total open position to 206
On 5 Dec HAL was trading at 4568.85. The strike last trading price was 4.1, which was -0.45 lower than the previous day. The implied volatity was 45.71, the open interest changed by -29 which decreased total open position to 219
On 4 Dec HAL was trading at 4521.35. The strike last trading price was 4.55, which was -0.95 lower than the previous day. The implied volatity was 43.53, the open interest changed by -47 which decreased total open position to 247
On 3 Dec HAL was trading at 4518.85. The strike last trading price was 5.5, which was -1.75 lower than the previous day. The implied volatity was 43.88, the open interest changed by -41 which decreased total open position to 295
On 2 Dec HAL was trading at 4504.75. The strike last trading price was 7.25, which was -1.55 lower than the previous day. The implied volatity was 44.89, the open interest changed by 0 which decreased total open position to 335
On 29 Nov HAL was trading at 4476.85. The strike last trading price was 8.8, which was -4.95 lower than the previous day. The implied volatity was 42.73, the open interest changed by 23 which increased total open position to 335
On 28 Nov HAL was trading at 4466.85. The strike last trading price was 13.75, which was 0.15 higher than the previous day. The implied volatity was 45.63, the open interest changed by 11 which increased total open position to 315
On 27 Nov HAL was trading at 4474.65. The strike last trading price was 13.6, which was -1.35 lower than the previous day. The implied volatity was 45.84, the open interest changed by -48 which decreased total open position to 303
On 26 Nov HAL was trading at 4364.55. The strike last trading price was 14.95, which was -3.90 lower than the previous day. The implied volatity was 41.27, the open interest changed by 49 which increased total open position to 353
On 25 Nov HAL was trading at 4289.95. The strike last trading price was 18.85, which was -16.15 lower than the previous day. The implied volatity was 39.80, the open interest changed by 100 which increased total open position to 308
On 22 Nov HAL was trading at 4111.35. The strike last trading price was 35, which was -24.00 lower than the previous day. The implied volatity was 36.74, the open interest changed by 29 which increased total open position to 237
On 21 Nov HAL was trading at 3983.45. The strike last trading price was 59, which was 11.00 higher than the previous day. The implied volatity was 37.23, the open interest changed by 36 which increased total open position to 205
On 20 Nov HAL was trading at 4057.15. The strike last trading price was 48, which was 0.00 lower than the previous day. The implied volatity was 36.42, the open interest changed by 62 which increased total open position to 169
On 19 Nov HAL was trading at 4057.15. The strike last trading price was 48, which was 7.00 higher than the previous day. The implied volatity was 36.42, the open interest changed by 62 which increased total open position to 169
On 18 Nov HAL was trading at 4077.85. The strike last trading price was 41, which was 1.50 higher than the previous day. The implied volatity was 35.75, the open interest changed by 20 which increased total open position to 107
On 14 Nov HAL was trading at 4087.05. The strike last trading price was 39.5, which was -16.25 lower than the previous day. The implied volatity was 34.57, the open interest changed by 82 which increased total open position to 86
On 13 Nov HAL was trading at 4066.90. The strike last trading price was 55.75, which was -27.30 lower than the previous day. The implied volatity was 37.69, the open interest changed by 2 which increased total open position to 4
On 11 Nov HAL was trading at 4443.70. The strike last trading price was 83.05, which was 0.00 lower than the previous day. The implied volatity was 13.22, 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 83.05, which was 0.00 lower than the previous day. The implied volatity was 12.79, 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 83.05, which was 0.00 lower than the previous day. The implied volatity was 12.21, 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 83.05, which was 0.00 lower than the previous day. The implied volatity was 9.86, 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 83.05, which was lower than the previous day. The implied volatity was 9.16, the open interest changed by 0 which decreased total open position to 0
