HAL
Hindustan Aeronautics Ltd
Historical option data for HAL
21 Nov 2024 04:12 PM IST
| HAL 28NOV2024 3800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.81
Vega: 1.48
Theta: -5.30
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 3983.45 | 221.7 | -52.50 | 42.34 | 84.5 | 4.5 | 149.5 | |||
| 20 Nov | 4057.15 | 274.2 | 0.00 | 38.74 | 42.5 | 26.5 | 144.5 | |||
| 19 Nov | 4057.15 | 274.2 | -30.00 | 38.74 | 42.5 | 26 | 144.5 | |||
| 18 Nov | 4077.85 | 304.2 | -19.35 | 33.89 | 66 | 32.5 | 118 | |||
| 14 Nov | 4087.05 | 323.55 | -5.55 | 28.56 | 259 | 56.5 | 85.5 | |||
| 13 Nov | 4066.90 | 329.1 | -347.70 | 42.62 | 57 | 9.5 | 28.5 | |||
| 12 Nov | 4243.50 | 676.8 | 0.00 | 0.00 | 0 | 0.5 | 0 | |||
| 11 Nov | 4443.70 | 676.8 | 24.80 | 56.41 | 2.5 | 0.5 | 19 | |||
| 8 Nov | 4400.60 | 652 | 0.00 | 0.00 | 0 | -1.5 | 0 | |||
| 7 Nov | 4433.80 | 652 | 47.45 | - | 6 | -1.5 | 18.5 | |||
| 6 Nov | 4390.15 | 604.55 | 171.00 | - | 2 | -0.5 | 20 | |||
| 5 Nov | 4261.95 | 433.55 | -33.45 | - | 1.5 | 0.5 | 20 | |||
| 4 Nov | 4208.25 | 467 | -48.00 | 42.08 | 14 | 8.5 | 19.5 | |||
| 1 Nov | 4288.00 | 515 | 5.85 | - | 2 | 0 | 9 | |||
| 31 Oct | 4246.70 | 509.15 | 13.65 | - | 10 | 5 | 8 | |||
| 30 Oct | 4236.30 | 495.5 | 37.50 | - | 2 | 1 | 2 | |||
| 29 Oct | 4274.50 | 458 | -517.05 | - | 1 | 0 | 0 | |||
| 28 Oct | 4148.75 | 975.05 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 4165.60 | 975.05 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 4197.15 | 975.05 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 4233.75 | 975.05 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 4301.70 | 975.05 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 21 Oct | 4514.45 | 975.05 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 4524.70 | 975.05 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 4518.60 | 975.05 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 4656.25 | 975.05 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 4575.40 | 975.05 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 4507.55 | 975.05 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 4368.30 | 975.05 | 975.05 | - | 0 | 0 | 0 | |||
| 17 Sept | 4458.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Sept | 4597.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Sept | 4641.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Sept | 4598.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Sept | 4685.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Sept | 4656.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Sept | 4703.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Sept | 4792.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 4688.00 | 0 | - | 0 | 0 | 0 | ||||
For Hindustan Aeronautics Ltd - strike price 3800 expiring on 28NOV2024
Delta for 3800 CE is 0.81
Historical price for 3800 CE is as follows
On 21 Nov HAL was trading at 3983.45. The strike last trading price was 221.7, which was -52.50 lower than the previous day. The implied volatity was 42.34, the open interest changed by 9 which increased total open position to 299
On 20 Nov HAL was trading at 4057.15. The strike last trading price was 274.2, which was 0.00 lower than the previous day. The implied volatity was 38.74, the open interest changed by 53 which increased total open position to 289
On 19 Nov HAL was trading at 4057.15. The strike last trading price was 274.2, which was -30.00 lower than the previous day. The implied volatity was 38.74, the open interest changed by 52 which increased total open position to 289
On 18 Nov HAL was trading at 4077.85. The strike last trading price was 304.2, which was -19.35 lower than the previous day. The implied volatity was 33.89, the open interest changed by 65 which increased total open position to 236
On 14 Nov HAL was trading at 4087.05. The strike last trading price was 323.55, which was -5.55 lower than the previous day. The implied volatity was 28.56, the open interest changed by 113 which increased total open position to 171
On 13 Nov HAL was trading at 4066.90. The strike last trading price was 329.1, which was -347.70 lower than the previous day. The implied volatity was 42.62, the open interest changed by 19 which increased total open position to 57
On 12 Nov HAL was trading at 4243.50. The strike last trading price was 676.8, 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 11 Nov HAL was trading at 4443.70. The strike last trading price was 676.8, which was 24.80 higher than the previous day. The implied volatity was 56.41, the open interest changed by 1 which increased total open position to 38
On 8 Nov HAL was trading at 4400.60. The strike last trading price was 652, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 7 Nov HAL was trading at 4433.80. The strike last trading price was 652, which was 47.45 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 37
On 6 Nov HAL was trading at 4390.15. The strike last trading price was 604.55, which was 171.00 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 40
On 5 Nov HAL was trading at 4261.95. The strike last trading price was 433.55, which was -33.45 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 40
On 4 Nov HAL was trading at 4208.25. The strike last trading price was 467, which was -48.00 lower than the previous day. The implied volatity was 42.08, the open interest changed by 17 which increased total open position to 39
On 1 Nov HAL was trading at 4288.00. The strike last trading price was 515, which was 5.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 31 Oct HAL was trading at 4246.70. The strike last trading price was 509.15, which was 13.65 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 495.5, which was 37.50 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 458, which was -517.05 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 975.05, 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 975.05, 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 975.05, 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 975.05, 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 975.05, 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 21 Oct HAL was trading at 4514.45. The strike last trading price was 975.05, 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 18 Oct HAL was trading at 4524.70. The strike last trading price was 975.05, 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 17 Oct HAL was trading at 4518.60. The strike last trading price was 975.05, 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 975.05, 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 975.05, 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 975.05, 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 975.05, which was 975.05 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 12 Sept HAL was trading at 4641.70. 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 11 Sept HAL was trading at 4598.75. 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 10 Sept HAL was trading at 4685.40. 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 Sept HAL was trading at 4656.85. 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 6 Sept HAL was trading at 4703.45. 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 5 Sept HAL was trading at 4792.45. 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 2 Sept HAL was trading at 4688.00. 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 3800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.18
Vega: 1.47
Theta: -4.23
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 3983.45 | 24.1 | 1.15 | 42.25 | 4,808.5 | -76 | 910.5 |
| 20 Nov | 4057.15 | 22.95 | 0.00 | 42.82 | 2,294.5 | 85.5 | 984.5 |
| 19 Nov | 4057.15 | 22.95 | 6.55 | 42.82 | 2,294.5 | 83.5 | 984.5 |
| 18 Nov | 4077.85 | 16.4 | -4.45 | 39.73 | 2,658.5 | -109 | 899.5 |
| 14 Nov | 4087.05 | 20.85 | -17.30 | 37.90 | 9,553.5 | 390.5 | 1,002 |
| 13 Nov | 4066.90 | 38.15 | 20.05 | 43.37 | 2,830.5 | 134.5 | 610 |
| 12 Nov | 4243.50 | 18.1 | 10.40 | 42.67 | 757.5 | 18 | 472.5 |
| 11 Nov | 4443.70 | 7.7 | -3.70 | 44.30 | 416.5 | -9 | 458.5 |
| 8 Nov | 4400.60 | 11.4 | 1.40 | 41.76 | 405 | 2.5 | 468.5 |
| 7 Nov | 4433.80 | 10 | -0.70 | 42.06 | 666 | -51.5 | 466.5 |
| 6 Nov | 4390.15 | 10.7 | -17.50 | 39.83 | 1,119 | -129.5 | 519.5 |
| 5 Nov | 4261.95 | 28.2 | -12.50 | 42.49 | 916 | 26 | 648.5 |
| 4 Nov | 4208.25 | 40.7 | 7.70 | 44.10 | 656.5 | 67.5 | 624.5 |
| 1 Nov | 4288.00 | 33 | -2.10 | 43.38 | 96 | 40.5 | 556.5 |
| 31 Oct | 4246.70 | 35.1 | -0.70 | - | 1,266 | 60 | 519 |
| 30 Oct | 4236.30 | 35.8 | 2.55 | - | 432 | 89 | 456 |
| 29 Oct | 4274.50 | 33.25 | -21.75 | - | 426 | 54 | 362 |
| 28 Oct | 4148.75 | 55 | 11.00 | - | 342 | 71 | 307 |
| 25 Oct | 4165.60 | 44 | -1.80 | - | 282 | 76 | 236 |
| 24 Oct | 4197.15 | 45.8 | 0.50 | - | 116 | 26 | 159 |
| 23 Oct | 4233.75 | 45.3 | 10.50 | - | 270 | 35 | 129 |
| 22 Oct | 4301.70 | 34.8 | 20.80 | - | 178 | 84 | 90 |
| 21 Oct | 4514.45 | 14 | 4.00 | - | 2 | 0 | 6 |
| 18 Oct | 4524.70 | 10 | -3.90 | - | 1 | 0 | 5 |
| 17 Oct | 4518.60 | 13.9 | 2.60 | - | 1 | 0 | 4 |
| 16 Oct | 4656.25 | 11.3 | -0.05 | - | 1 | 0 | 4 |
| 15 Oct | 4575.40 | 11.35 | -2.65 | - | 1 | 0 | 3 |
| 14 Oct | 4507.55 | 14 | -90.75 | - | 3 | 2 | 2 |
| 8 Oct | 4368.30 | 104.75 | 104.75 | - | 0 | 0 | 0 |
| 17 Sept | 4458.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 4597.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 12 Sept | 4641.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Sept | 4598.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Sept | 4685.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 4656.85 | 0 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 4703.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 5 Sept | 4792.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 4688.00 | 0 | - | 0 | 0 | 0 | |
For Hindustan Aeronautics Ltd - strike price 3800 expiring on 28NOV2024
Delta for 3800 PE is -0.18
Historical price for 3800 PE is as follows
On 21 Nov HAL was trading at 3983.45. The strike last trading price was 24.1, which was 1.15 higher than the previous day. The implied volatity was 42.25, the open interest changed by -152 which decreased total open position to 1821
On 20 Nov HAL was trading at 4057.15. The strike last trading price was 22.95, which was 0.00 lower than the previous day. The implied volatity was 42.82, the open interest changed by 171 which increased total open position to 1969
On 19 Nov HAL was trading at 4057.15. The strike last trading price was 22.95, which was 6.55 higher than the previous day. The implied volatity was 42.82, the open interest changed by 167 which increased total open position to 1969
On 18 Nov HAL was trading at 4077.85. The strike last trading price was 16.4, which was -4.45 lower than the previous day. The implied volatity was 39.73, the open interest changed by -218 which decreased total open position to 1799
On 14 Nov HAL was trading at 4087.05. The strike last trading price was 20.85, which was -17.30 lower than the previous day. The implied volatity was 37.90, the open interest changed by 781 which increased total open position to 2004
On 13 Nov HAL was trading at 4066.90. The strike last trading price was 38.15, which was 20.05 higher than the previous day. The implied volatity was 43.37, the open interest changed by 269 which increased total open position to 1220
On 12 Nov HAL was trading at 4243.50. The strike last trading price was 18.1, which was 10.40 higher than the previous day. The implied volatity was 42.67, the open interest changed by 36 which increased total open position to 945
On 11 Nov HAL was trading at 4443.70. The strike last trading price was 7.7, which was -3.70 lower than the previous day. The implied volatity was 44.30, the open interest changed by -18 which decreased total open position to 917
On 8 Nov HAL was trading at 4400.60. The strike last trading price was 11.4, which was 1.40 higher than the previous day. The implied volatity was 41.76, the open interest changed by 5 which increased total open position to 937
On 7 Nov HAL was trading at 4433.80. The strike last trading price was 10, which was -0.70 lower than the previous day. The implied volatity was 42.06, the open interest changed by -103 which decreased total open position to 933
On 6 Nov HAL was trading at 4390.15. The strike last trading price was 10.7, which was -17.50 lower than the previous day. The implied volatity was 39.83, the open interest changed by -259 which decreased total open position to 1039
On 5 Nov HAL was trading at 4261.95. The strike last trading price was 28.2, which was -12.50 lower than the previous day. The implied volatity was 42.49, the open interest changed by 52 which increased total open position to 1297
On 4 Nov HAL was trading at 4208.25. The strike last trading price was 40.7, which was 7.70 higher than the previous day. The implied volatity was 44.10, the open interest changed by 135 which increased total open position to 1249
On 1 Nov HAL was trading at 4288.00. The strike last trading price was 33, which was -2.10 lower than the previous day. The implied volatity was 43.38, the open interest changed by 81 which increased total open position to 1113
On 31 Oct HAL was trading at 4246.70. The strike last trading price was 35.1, which was -0.70 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 35.8, which was 2.55 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 33.25, which was -21.75 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 55, which was 11.00 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 44, which was -1.80 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 45.8, which was 0.50 higher 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 45.3, which was 10.50 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 34.8, which was 20.80 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct HAL was trading at 4514.45. The strike last trading price was 14, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct HAL was trading at 4524.70. The strike last trading price was 10, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct HAL was trading at 4518.60. The strike last trading price was 13.9, which was 2.60 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 11.3, which was -0.05 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 11.35, which was -2.65 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 14, which was -90.75 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 104.75, which was 104.75 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 12 Sept HAL was trading at 4641.70. 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 11 Sept HAL was trading at 4598.75. 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 10 Sept HAL was trading at 4685.40. 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 Sept HAL was trading at 4656.85. 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 6 Sept HAL was trading at 4703.45. 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 5 Sept HAL was trading at 4792.45. 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 2 Sept HAL was trading at 4688.00. 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
