HAL
Hindustan Aeronautics Ltd
Historical option data for HAL
21 Nov 2024 04:12 PM IST
| HAL 28NOV2024 3900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.69
Vega: 1.94
Theta: -5.99
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 3983.45 | 141.1 | -46.40 | 37.98 | 1,495 | 160.5 | 326.5 | |||
| 20 Nov | 4057.15 | 187.5 | 0.00 | 35.04 | 242.5 | 15.5 | 163 | |||
| 19 Nov | 4057.15 | 187.5 | -30.20 | 35.04 | 242.5 | 12.5 | 163 | |||
| 18 Nov | 4077.85 | 217.7 | -20.85 | 32.59 | 117 | 4 | 150.5 | |||
| 14 Nov | 4087.05 | 238.55 | -3.55 | 29.77 | 1,493 | 116 | 147 | |||
| 13 Nov | 4066.90 | 242.1 | -112.85 | 37.95 | 100.5 | 24 | 31 | |||
| 12 Nov | 4243.50 | 354.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 4443.70 | 354.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 4400.60 | 354.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Nov | 4433.80 | 354.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 4390.15 | 354.95 | 0.00 | 0.00 | 0 | 1.5 | 0 | |||
| 5 Nov | 4261.95 | 354.95 | -43.40 | - | 8.5 | 1.5 | 7 | |||
| 4 Nov | 4208.25 | 398.35 | -245.45 | 45.38 | 9 | 5 | 5 | |||
| 1 Nov | 4288.00 | 643.8 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 4246.70 | 643.8 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 4236.30 | 643.8 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 4274.50 | 643.8 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 4148.75 | 643.8 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 4165.60 | 643.8 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 24 Oct | 4197.15 | 643.8 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 4233.75 | 643.8 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 4301.70 | 643.8 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 4514.45 | 643.8 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 4524.70 | 643.8 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 4518.60 | 643.8 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 4656.25 | 643.8 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 4575.40 | 643.8 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 4507.55 | 643.8 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 4368.30 | 643.8 | - | 0 | 0 | 0 | ||||
For Hindustan Aeronautics Ltd - strike price 3900 expiring on 28NOV2024
Delta for 3900 CE is 0.69
Historical price for 3900 CE is as follows
On 21 Nov HAL was trading at 3983.45. The strike last trading price was 141.1, which was -46.40 lower than the previous day. The implied volatity was 37.98, the open interest changed by 321 which increased total open position to 653
On 20 Nov HAL was trading at 4057.15. The strike last trading price was 187.5, which was 0.00 lower than the previous day. The implied volatity was 35.04, the open interest changed by 31 which increased total open position to 326
On 19 Nov HAL was trading at 4057.15. The strike last trading price was 187.5, which was -30.20 lower than the previous day. The implied volatity was 35.04, the open interest changed by 25 which increased total open position to 326
On 18 Nov HAL was trading at 4077.85. The strike last trading price was 217.7, which was -20.85 lower than the previous day. The implied volatity was 32.59, the open interest changed by 8 which increased total open position to 301
On 14 Nov HAL was trading at 4087.05. The strike last trading price was 238.55, which was -3.55 lower than the previous day. The implied volatity was 29.77, the open interest changed by 232 which increased total open position to 294
On 13 Nov HAL was trading at 4066.90. The strike last trading price was 242.1, which was -112.85 lower than the previous day. The implied volatity was 37.95, the open interest changed by 48 which increased total open position to 62
On 12 Nov HAL was trading at 4243.50. The strike last trading price was 354.95, 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 Nov HAL was trading at 4443.70. The strike last trading price was 354.95, 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 8 Nov HAL was trading at 4400.60. The strike last trading price was 354.95, 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 354.95, 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 Nov HAL was trading at 4390.15. The strike last trading price was 354.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 5 Nov HAL was trading at 4261.95. The strike last trading price was 354.95, which was -43.40 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 14
On 4 Nov HAL was trading at 4208.25. The strike last trading price was 398.35, which was -245.45 lower than the previous day. The implied volatity was 45.38, the open interest changed by 10 which increased total open position to 10
On 1 Nov HAL was trading at 4288.00. The strike last trading price was 643.8, 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 643.8, 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 643.8, 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 643.8, 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 643.8, 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 643.8, 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 643.8, 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 643.8, 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 643.8, 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 643.8, 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 643.8, 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 643.8, 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 643.8, 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 643.8, 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 643.8, 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 643.8, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| HAL 28NOV2024 3900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.31
Vega: 1.95
Theta: -4.98
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 3983.45 | 43.4 | 5.15 | 38.22 | 7,500.5 | 307.5 | 1,237 |
| 20 Nov | 4057.15 | 38.25 | 0.00 | 39.18 | 2,512 | -103.5 | 929.5 |
| 19 Nov | 4057.15 | 38.25 | 11.05 | 39.18 | 2,512 | -103.5 | 929.5 |
| 18 Nov | 4077.85 | 27.2 | -6.50 | 35.86 | 3,297.5 | 114.5 | 1,046.5 |
| 14 Nov | 4087.05 | 33.7 | -22.85 | 35.13 | 11,162 | 442 | 927 |
| 13 Nov | 4066.90 | 56.55 | 28.15 | 40.73 | 3,961.5 | 75.5 | 482.5 |
| 12 Nov | 4243.50 | 28.4 | 17.30 | 40.65 | 892.5 | -9.5 | 411 |
| 11 Nov | 4443.70 | 11.1 | -4.90 | 41.52 | 684.5 | 13 | 427 |
| 8 Nov | 4400.60 | 16 | 1.55 | 39.00 | 507 | 4.5 | 415.5 |
| 7 Nov | 4433.80 | 14.45 | -1.45 | 39.76 | 553.5 | -53 | 412 |
| 6 Nov | 4390.15 | 15.9 | -24.90 | 37.75 | 1,180.5 | -87.5 | 471 |
| 5 Nov | 4261.95 | 40.8 | -16.65 | 40.79 | 793 | 74.5 | 558.5 |
| 4 Nov | 4208.25 | 57.45 | 9.95 | 42.58 | 434.5 | 10.5 | 485 |
| 1 Nov | 4288.00 | 47.5 | -2.60 | 42.29 | 59.5 | -7.5 | 474.5 |
| 31 Oct | 4246.70 | 50.1 | -3.45 | - | 1,264 | 219 | 482 |
| 30 Oct | 4236.30 | 53.55 | 7.15 | - | 330 | 89 | 263 |
| 29 Oct | 4274.50 | 46.4 | -29.20 | - | 246 | 42 | 176 |
| 28 Oct | 4148.75 | 75.6 | 12.35 | - | 157 | 4 | 135 |
| 25 Oct | 4165.60 | 63.25 | -2.40 | - | 181 | 29 | 131 |
| 24 Oct | 4197.15 | 65.65 | 1.05 | - | 57 | 23 | 101 |
| 23 Oct | 4233.75 | 64.6 | 16.90 | - | 108 | 49 | 77 |
| 22 Oct | 4301.70 | 47.7 | 30.80 | - | 66 | 24 | 28 |
| 21 Oct | 4514.45 | 16.9 | -3.60 | - | 6 | 4 | 5 |
| 18 Oct | 4524.70 | 20.5 | 0.00 | - | 0 | 1 | 0 |
| 17 Oct | 4518.60 | 20.5 | -105.15 | - | 1 | 0 | 0 |
| 16 Oct | 4656.25 | 125.65 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 4575.40 | 125.65 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 4507.55 | 125.65 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 4368.30 | 125.65 | - | 0 | 0 | 0 | |
For Hindustan Aeronautics Ltd - strike price 3900 expiring on 28NOV2024
Delta for 3900 PE is -0.31
Historical price for 3900 PE is as follows
On 21 Nov HAL was trading at 3983.45. The strike last trading price was 43.4, which was 5.15 higher than the previous day. The implied volatity was 38.22, the open interest changed by 615 which increased total open position to 2474
On 20 Nov HAL was trading at 4057.15. The strike last trading price was 38.25, which was 0.00 lower than the previous day. The implied volatity was 39.18, the open interest changed by -207 which decreased total open position to 1859
On 19 Nov HAL was trading at 4057.15. The strike last trading price was 38.25, which was 11.05 higher than the previous day. The implied volatity was 39.18, the open interest changed by -207 which decreased total open position to 1859
On 18 Nov HAL was trading at 4077.85. The strike last trading price was 27.2, which was -6.50 lower than the previous day. The implied volatity was 35.86, the open interest changed by 229 which increased total open position to 2093
On 14 Nov HAL was trading at 4087.05. The strike last trading price was 33.7, which was -22.85 lower than the previous day. The implied volatity was 35.13, the open interest changed by 884 which increased total open position to 1854
On 13 Nov HAL was trading at 4066.90. The strike last trading price was 56.55, which was 28.15 higher than the previous day. The implied volatity was 40.73, the open interest changed by 151 which increased total open position to 965
On 12 Nov HAL was trading at 4243.50. The strike last trading price was 28.4, which was 17.30 higher than the previous day. The implied volatity was 40.65, the open interest changed by -19 which decreased total open position to 822
On 11 Nov HAL was trading at 4443.70. The strike last trading price was 11.1, which was -4.90 lower than the previous day. The implied volatity was 41.52, the open interest changed by 26 which increased total open position to 854
On 8 Nov HAL was trading at 4400.60. The strike last trading price was 16, which was 1.55 higher than the previous day. The implied volatity was 39.00, the open interest changed by 9 which increased total open position to 831
On 7 Nov HAL was trading at 4433.80. The strike last trading price was 14.45, which was -1.45 lower than the previous day. The implied volatity was 39.76, the open interest changed by -106 which decreased total open position to 824
On 6 Nov HAL was trading at 4390.15. The strike last trading price was 15.9, which was -24.90 lower than the previous day. The implied volatity was 37.75, the open interest changed by -175 which decreased total open position to 942
On 5 Nov HAL was trading at 4261.95. The strike last trading price was 40.8, which was -16.65 lower than the previous day. The implied volatity was 40.79, the open interest changed by 149 which increased total open position to 1117
On 4 Nov HAL was trading at 4208.25. The strike last trading price was 57.45, which was 9.95 higher than the previous day. The implied volatity was 42.58, the open interest changed by 21 which increased total open position to 970
On 1 Nov HAL was trading at 4288.00. The strike last trading price was 47.5, which was -2.60 lower than the previous day. The implied volatity was 42.29, the open interest changed by -15 which decreased total open position to 949
On 31 Oct HAL was trading at 4246.70. The strike last trading price was 50.1, which was -3.45 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 53.55, which was 7.15 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 46.4, which was -29.20 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 75.6, which was 12.35 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 63.25, which was -2.40 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 65.65, 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 23 Oct HAL was trading at 4233.75. The strike last trading price was 64.6, which was 16.90 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 47.7, which was 30.80 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 16.9, which was -3.60 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 20.5, 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 17 Oct HAL was trading at 4518.60. The strike last trading price was 20.5, which was -105.15 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 125.65, 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 125.65, 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 125.65, 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 125.65, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
