HAL
Hindustan Aeronautics Ltd
Historical option data for HAL
03 Dec 2024 04:12 PM IST
| HAL 26DEC2024 3800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 3 Dec | 4518.85 | 720 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 2 Dec | 4504.75 | 720 | 20.95 | - | 1 | 0 | 105 | |||
| 29 Nov | 4476.85 | 699.05 | -0.95 | 26.93 | 1 | 0 | 106 | |||
| 28 Nov | 4466.85 | 700 | 18.30 | 39.32 | 23 | -2 | 86 | |||
| 27 Nov | 4474.65 | 681.7 | 74.70 | - | 63 | 62 | 89 | |||
| 26 Nov | 4364.55 | 607 | 82.00 | 33.65 | 2 | 1 | 26 | |||
| 25 Nov | 4289.95 | 525 | 128.10 | 23.28 | 3 | 0 | 24 | |||
| 22 Nov | 4111.35 | 396.9 | 100.90 | 36.15 | 18 | 0 | 24 | |||
| 21 Nov | 3983.45 | 296 | -103.90 | 32.95 | 52 | 4 | 24 | |||
| 20 Nov | 4057.15 | 399.9 | 0.00 | 46.23 | 5 | 3 | 20 | |||
| 19 Nov | 4057.15 | 399.9 | 0.15 | 46.23 | 5 | 3 | 20 | |||
| 18 Nov | 4077.85 | 399.75 | 54.75 | 39.04 | 17 | 14 | 16 | |||
| 14 Nov | 4087.05 | 345 | -435.05 | 13.05 | 3 | 1 | 1 | |||
| 13 Nov | 4066.90 | 780.05 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 4243.50 | 780.05 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 4443.70 | 780.05 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 4400.60 | 780.05 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 7 Nov | 4433.80 | 780.05 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 4390.15 | 780.05 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 4261.95 | 780.05 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 4208.25 | 780.05 | 780.05 | - | 0 | 0 | 0 | |||
| 1 Nov | 4288.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 4246.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 4274.50 | 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 | |||
| 16 Oct | 4656.25 | 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 3800 expiring on 26DEC2024
Delta for 3800 CE is 0.00
Historical price for 3800 CE is as follows
On 3 Dec HAL was trading at 4518.85. The strike last trading price was 720, 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 2 Dec HAL was trading at 4504.75. The strike last trading price was 720, which was 20.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 105
On 29 Nov HAL was trading at 4476.85. The strike last trading price was 699.05, which was -0.95 lower than the previous day. The implied volatity was 26.93, the open interest changed by 0 which decreased total open position to 106
On 28 Nov HAL was trading at 4466.85. The strike last trading price was 700, which was 18.30 higher than the previous day. The implied volatity was 39.32, the open interest changed by -2 which decreased total open position to 86
On 27 Nov HAL was trading at 4474.65. The strike last trading price was 681.7, which was 74.70 higher than the previous day. The implied volatity was -, the open interest changed by 62 which increased total open position to 89
On 26 Nov HAL was trading at 4364.55. The strike last trading price was 607, which was 82.00 higher than the previous day. The implied volatity was 33.65, the open interest changed by 1 which increased total open position to 26
On 25 Nov HAL was trading at 4289.95. The strike last trading price was 525, which was 128.10 higher than the previous day. The implied volatity was 23.28, the open interest changed by 0 which decreased total open position to 24
On 22 Nov HAL was trading at 4111.35. The strike last trading price was 396.9, which was 100.90 higher than the previous day. The implied volatity was 36.15, the open interest changed by 0 which decreased total open position to 24
On 21 Nov HAL was trading at 3983.45. The strike last trading price was 296, which was -103.90 lower than the previous day. The implied volatity was 32.95, the open interest changed by 4 which increased total open position to 24
On 20 Nov HAL was trading at 4057.15. The strike last trading price was 399.9, which was 0.00 lower than the previous day. The implied volatity was 46.23, the open interest changed by 3 which increased total open position to 20
On 19 Nov HAL was trading at 4057.15. The strike last trading price was 399.9, which was 0.15 higher than the previous day. The implied volatity was 46.23, the open interest changed by 3 which increased total open position to 20
On 18 Nov HAL was trading at 4077.85. The strike last trading price was 399.75, which was 54.75 higher than the previous day. The implied volatity was 39.04, the open interest changed by 14 which increased total open position to 16
On 14 Nov HAL was trading at 4087.05. The strike last trading price was 345, which was -435.05 lower than the previous day. The implied volatity was 13.05, the open interest changed by 1 which increased total open position to 1
On 13 Nov HAL was trading at 4066.90. The strike last trading price was 780.05, 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 12 Nov HAL was trading at 4243.50. The strike last trading price was 780.05, 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 780.05, 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 780.05, 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 780.05, 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 780.05, 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 780.05, 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 780.05, which was 780.05 higher 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 0, 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 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 29 Oct HAL was trading at 4274.50. 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 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 16 Oct HAL was trading at 4656.25. 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 3800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.03
Vega: 0.87
Theta: -0.72
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 3 Dec | 4518.85 | 6.5 | -2.00 | 40.23 | 553 | -70 | 871 |
| 2 Dec | 4504.75 | 8.5 | -2.15 | 41.20 | 664 | -9 | 941 |
| 29 Nov | 4476.85 | 10.65 | -2.55 | 39.44 | 522 | 14 | 949 |
| 28 Nov | 4466.85 | 13.2 | -2.35 | 40.20 | 779 | 140 | 936 |
| 27 Nov | 4474.65 | 15.55 | -3.80 | 42.17 | 682 | -24 | 926 |
| 26 Nov | 4364.55 | 19.35 | -6.25 | 38.64 | 720 | 30 | 950 |
| 25 Nov | 4289.95 | 25.6 | -21.75 | 37.64 | 833 | 272 | 920 |
| 22 Nov | 4111.35 | 47.35 | -34.90 | 34.57 | 595 | 176 | 824 |
| 21 Nov | 3983.45 | 82.25 | 11.45 | 36.00 | 785 | 166 | 646 |
| 20 Nov | 4057.15 | 70.8 | 0.00 | 36.04 | 258 | 39 | 480 |
| 19 Nov | 4057.15 | 70.8 | 11.40 | 36.04 | 258 | 39 | 480 |
| 18 Nov | 4077.85 | 59.4 | 4.50 | 34.88 | 377 | 66 | 440 |
| 14 Nov | 4087.05 | 54.9 | -18.20 | 33.18 | 660 | 228 | 358 |
| 13 Nov | 4066.90 | 73.1 | 35.75 | 35.97 | 341 | 73 | 130 |
| 12 Nov | 4243.50 | 37.35 | 13.65 | 33.68 | 25 | 10 | 57 |
| 11 Nov | 4443.70 | 23.7 | 0.00 | 0.00 | 0 | 7 | 0 |
| 8 Nov | 4400.60 | 23.7 | 0.00 | 33.58 | 10 | 4 | 44 |
| 7 Nov | 4433.80 | 23.7 | -6.70 | 35.06 | 1 | 0 | 39 |
| 6 Nov | 4390.15 | 30.4 | -23.60 | 35.74 | 25 | 2 | 39 |
| 5 Nov | 4261.95 | 54 | -9.00 | 37.13 | 50 | 2 | 38 |
| 4 Nov | 4208.25 | 63 | 13.00 | 36.97 | 11 | 3 | 36 |
| 1 Nov | 4288.00 | 50 | -10.00 | 36.32 | 1 | 0 | 32 |
| 31 Oct | 4246.70 | 60 | 8.00 | - | 2 | 0 | 30 |
| 29 Oct | 4274.50 | 52 | -30.00 | - | 24 | 20 | 28 |
| 28 Oct | 4148.75 | 82 | 5.00 | - | 2 | 2 | 6 |
| 25 Oct | 4165.60 | 77 | -65.20 | - | 4 | 2 | 4 |
| 16 Oct | 4656.25 | 142.2 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 4507.55 | 142.2 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 4386.55 | 142.2 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 4368.30 | 142.2 | 142.20 | - | 0 | 0 | 0 |
| 4 Oct | 4256.65 | 0 | - | 0 | 0 | 0 | |
For Hindustan Aeronautics Ltd - strike price 3800 expiring on 26DEC2024
Delta for 3800 PE is -0.03
Historical price for 3800 PE is as follows
On 3 Dec HAL was trading at 4518.85. The strike last trading price was 6.5, which was -2.00 lower than the previous day. The implied volatity was 40.23, the open interest changed by -70 which decreased total open position to 871
On 2 Dec HAL was trading at 4504.75. The strike last trading price was 8.5, which was -2.15 lower than the previous day. The implied volatity was 41.20, the open interest changed by -9 which decreased total open position to 941
On 29 Nov HAL was trading at 4476.85. The strike last trading price was 10.65, which was -2.55 lower than the previous day. The implied volatity was 39.44, the open interest changed by 14 which increased total open position to 949
On 28 Nov HAL was trading at 4466.85. The strike last trading price was 13.2, which was -2.35 lower than the previous day. The implied volatity was 40.20, the open interest changed by 140 which increased total open position to 936
On 27 Nov HAL was trading at 4474.65. The strike last trading price was 15.55, which was -3.80 lower than the previous day. The implied volatity was 42.17, the open interest changed by -24 which decreased total open position to 926
On 26 Nov HAL was trading at 4364.55. The strike last trading price was 19.35, which was -6.25 lower than the previous day. The implied volatity was 38.64, the open interest changed by 30 which increased total open position to 950
On 25 Nov HAL was trading at 4289.95. The strike last trading price was 25.6, which was -21.75 lower than the previous day. The implied volatity was 37.64, the open interest changed by 272 which increased total open position to 920
On 22 Nov HAL was trading at 4111.35. The strike last trading price was 47.35, which was -34.90 lower than the previous day. The implied volatity was 34.57, the open interest changed by 176 which increased total open position to 824
On 21 Nov HAL was trading at 3983.45. The strike last trading price was 82.25, which was 11.45 higher than the previous day. The implied volatity was 36.00, the open interest changed by 166 which increased total open position to 646
On 20 Nov HAL was trading at 4057.15. The strike last trading price was 70.8, which was 0.00 lower than the previous day. The implied volatity was 36.04, the open interest changed by 39 which increased total open position to 480
On 19 Nov HAL was trading at 4057.15. The strike last trading price was 70.8, which was 11.40 higher than the previous day. The implied volatity was 36.04, the open interest changed by 39 which increased total open position to 480
On 18 Nov HAL was trading at 4077.85. The strike last trading price was 59.4, which was 4.50 higher than the previous day. The implied volatity was 34.88, the open interest changed by 66 which increased total open position to 440
On 14 Nov HAL was trading at 4087.05. The strike last trading price was 54.9, which was -18.20 lower than the previous day. The implied volatity was 33.18, the open interest changed by 228 which increased total open position to 358
On 13 Nov HAL was trading at 4066.90. The strike last trading price was 73.1, which was 35.75 higher than the previous day. The implied volatity was 35.97, the open interest changed by 73 which increased total open position to 130
On 12 Nov HAL was trading at 4243.50. The strike last trading price was 37.35, which was 13.65 higher than the previous day. The implied volatity was 33.68, the open interest changed by 10 which increased total open position to 57
On 11 Nov HAL was trading at 4443.70. The strike last trading price was 23.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 8 Nov HAL was trading at 4400.60. The strike last trading price was 23.7, which was 0.00 lower than the previous day. The implied volatity was 33.58, the open interest changed by 4 which increased total open position to 44
On 7 Nov HAL was trading at 4433.80. The strike last trading price was 23.7, which was -6.70 lower than the previous day. The implied volatity was 35.06, the open interest changed by 0 which decreased total open position to 39
On 6 Nov HAL was trading at 4390.15. The strike last trading price was 30.4, which was -23.60 lower than the previous day. The implied volatity was 35.74, the open interest changed by 2 which increased total open position to 39
On 5 Nov HAL was trading at 4261.95. The strike last trading price was 54, which was -9.00 lower than the previous day. The implied volatity was 37.13, the open interest changed by 2 which increased total open position to 38
On 4 Nov HAL was trading at 4208.25. The strike last trading price was 63, which was 13.00 higher than the previous day. The implied volatity was 36.97, the open interest changed by 3 which increased total open position to 36
On 1 Nov HAL was trading at 4288.00. The strike last trading price was 50, which was -10.00 lower than the previous day. The implied volatity was 36.32, the open interest changed by 0 which decreased total open position to 32
On 31 Oct HAL was trading at 4246.70. The strike last trading price was 60, which was 8.00 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 52, which was -30.00 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 82, which was 5.00 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 77, which was -65.20 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 142.2, 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 142.2, 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 142.2, 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 142.2, which was 142.20 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
