HAL
Hindustan Aeronautics Ltd
Historical option data for HAL
03 Dec 2024 04:12 PM IST
| HAL 26DEC2024 4000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 3 Dec | 4518.85 | 536.75 | 1.00 | - | 37 | -12 | 289 | |||
| 2 Dec | 4504.75 | 535.75 | 13.30 | 27.56 | 22 | 0 | 302 | |||
| 29 Nov | 4476.85 | 522.45 | 2.35 | 36.15 | 97 | -26 | 300 | |||
| 28 Nov | 4466.85 | 520.1 | -10.90 | 38.19 | 46 | -1 | 327 | |||
| 27 Nov | 4474.65 | 531 | 114.00 | 30.96 | 192 | -89 | 329 | |||
| 26 Nov | 4364.55 | 417 | 54.45 | 28.06 | 281 | -71 | 419 | |||
| 25 Nov | 4289.95 | 362.55 | 120.55 | 30.75 | 411 | -199 | 492 | |||
|
|
||||||||||
| 22 Nov | 4111.35 | 242 | 64.00 | 32.25 | 933 | -72 | 619 | |||
| 21 Nov | 3983.45 | 178 | -35.40 | 33.31 | 1,711 | 418 | 690 | |||
| 20 Nov | 4057.15 | 213.4 | 0.00 | 32.58 | 199 | 58 | 238 | |||
| 19 Nov | 4057.15 | 213.4 | -22.65 | 32.58 | 199 | 24 | 238 | |||
| 18 Nov | 4077.85 | 236.05 | -8.95 | 31.99 | 244 | 32 | 213 | |||
| 14 Nov | 4087.05 | 245 | -10.00 | 29.51 | 964 | 172 | 190 | |||
| 13 Nov | 4066.90 | 255 | -393.00 | 33.96 | 28 | 18 | 18 | |||
| 12 Nov | 4243.50 | 648 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 4443.70 | 648 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 4400.60 | 648 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 4433.80 | 648 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 4390.15 | 648 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 4261.95 | 648 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 4208.25 | 648 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 4288.00 | 648 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 4246.70 | 648 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 4236.30 | 648 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 4274.50 | 648 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 4148.75 | 648 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 4165.60 | 648 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 4197.15 | 648 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 4233.75 | 648 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 4301.70 | 648 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 4524.70 | 648 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 4518.60 | 648 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 4656.25 | 648 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 4575.40 | 648 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 4507.55 | 648 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 4446.15 | 648 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 4482.25 | 648 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 4386.55 | 648 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 4368.30 | 648 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 4165.90 | 648 | 648.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 4256.65 | 0 | - | 0 | 0 | 0 | ||||
For Hindustan Aeronautics Ltd - strike price 4000 expiring on 26DEC2024
Delta for 4000 CE is -
Historical price for 4000 CE is as follows
On 3 Dec HAL was trading at 4518.85. The strike last trading price was 536.75, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 289
On 2 Dec HAL was trading at 4504.75. The strike last trading price was 535.75, which was 13.30 higher than the previous day. The implied volatity was 27.56, the open interest changed by 0 which decreased total open position to 302
On 29 Nov HAL was trading at 4476.85. The strike last trading price was 522.45, which was 2.35 higher than the previous day. The implied volatity was 36.15, the open interest changed by -26 which decreased total open position to 300
On 28 Nov HAL was trading at 4466.85. The strike last trading price was 520.1, which was -10.90 lower than the previous day. The implied volatity was 38.19, the open interest changed by -1 which decreased total open position to 327
On 27 Nov HAL was trading at 4474.65. The strike last trading price was 531, which was 114.00 higher than the previous day. The implied volatity was 30.96, the open interest changed by -89 which decreased total open position to 329
On 26 Nov HAL was trading at 4364.55. The strike last trading price was 417, which was 54.45 higher than the previous day. The implied volatity was 28.06, the open interest changed by -71 which decreased total open position to 419
On 25 Nov HAL was trading at 4289.95. The strike last trading price was 362.55, which was 120.55 higher than the previous day. The implied volatity was 30.75, the open interest changed by -199 which decreased total open position to 492
On 22 Nov HAL was trading at 4111.35. The strike last trading price was 242, which was 64.00 higher than the previous day. The implied volatity was 32.25, the open interest changed by -72 which decreased total open position to 619
On 21 Nov HAL was trading at 3983.45. The strike last trading price was 178, which was -35.40 lower than the previous day. The implied volatity was 33.31, the open interest changed by 418 which increased total open position to 690
On 20 Nov HAL was trading at 4057.15. The strike last trading price was 213.4, which was 0.00 lower than the previous day. The implied volatity was 32.58, the open interest changed by 58 which increased total open position to 238
On 19 Nov HAL was trading at 4057.15. The strike last trading price was 213.4, which was -22.65 lower than the previous day. The implied volatity was 32.58, the open interest changed by 24 which increased total open position to 238
On 18 Nov HAL was trading at 4077.85. The strike last trading price was 236.05, which was -8.95 lower than the previous day. The implied volatity was 31.99, the open interest changed by 32 which increased total open position to 213
On 14 Nov HAL was trading at 4087.05. The strike last trading price was 245, which was -10.00 lower than the previous day. The implied volatity was 29.51, the open interest changed by 172 which increased total open position to 190
On 13 Nov HAL was trading at 4066.90. The strike last trading price was 255, which was -393.00 lower than the previous day. The implied volatity was 33.96, the open interest changed by 18 which increased total open position to 18
On 12 Nov HAL was trading at 4243.50. The strike last trading price was 648, 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 648, 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 648, 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 648, 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 648, 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 648, 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 648, 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 648, 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 648, 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 648, 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 648, 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 648, 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 648, 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 648, 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 648, 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 648, 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 648, 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 648, 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 648, 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 648, 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 648, 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 Oct HAL was trading at 4446.15. The strike last trading price was 648, 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 Oct HAL was trading at 4482.25. The strike last trading price was 648, 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 648, 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 648, 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 7 Oct HAL was trading at 4165.90. The strike last trading price was 648, which was 648.00 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
| HAL 26DEC2024 4000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.07
Vega: 1.57
Theta: -1.13
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 3 Dec | 4518.85 | 13.75 | -3.90 | 35.90 | 1,310 | -65 | 1,964 |
| 2 Dec | 4504.75 | 17.65 | -2.60 | 37.13 | 2,051 | 111 | 2,030 |
| 29 Nov | 4476.85 | 20.25 | -5.15 | 34.88 | 2,185 | 153 | 1,932 |
| 28 Nov | 4466.85 | 25.4 | -1.10 | 36.09 | 1,911 | 370 | 1,773 |
| 27 Nov | 4474.65 | 26.5 | -11.85 | 37.24 | 1,753 | 20 | 1,391 |
| 26 Nov | 4364.55 | 38.35 | -12.80 | 35.10 | 1,823 | 239 | 1,374 |
| 25 Nov | 4289.95 | 51.15 | -45.85 | 34.39 | 1,672 | 460 | 1,131 |
| 22 Nov | 4111.35 | 97 | -56.85 | 32.47 | 985 | 246 | 917 |
| 21 Nov | 3983.45 | 153.85 | 15.90 | 34.13 | 709 | 119 | 671 |
| 20 Nov | 4057.15 | 137.95 | 0.00 | 35.13 | 556 | 57 | 552 |
| 19 Nov | 4057.15 | 137.95 | 18.10 | 35.13 | 556 | 57 | 552 |
| 18 Nov | 4077.85 | 119.85 | 3.40 | 33.96 | 383 | -10 | 491 |
| 14 Nov | 4087.05 | 116.45 | -18.25 | 33.16 | 695 | 224 | 501 |
| 13 Nov | 4066.90 | 134.7 | 53.70 | 34.63 | 299 | 18 | 278 |
| 12 Nov | 4243.50 | 81 | 40.15 | 33.25 | 102 | 27 | 257 |
| 11 Nov | 4443.70 | 40.85 | -15.60 | 33.16 | 152 | 64 | 229 |
| 8 Nov | 4400.60 | 56.45 | 8.45 | 33.86 | 46 | 20 | 163 |
| 7 Nov | 4433.80 | 48 | -7.05 | 33.66 | 47 | 0 | 141 |
| 6 Nov | 4390.15 | 55.05 | -47.90 | 33.37 | 121 | 11 | 141 |
| 5 Nov | 4261.95 | 102.95 | -22.05 | 36.84 | 81 | -8 | 125 |
| 4 Nov | 4208.25 | 125 | 24.30 | 38.07 | 55 | 9 | 131 |
| 1 Nov | 4288.00 | 100.7 | -6.85 | 36.99 | 6 | 1 | 121 |
| 31 Oct | 4246.70 | 107.55 | -10.45 | - | 34 | 22 | 120 |
| 30 Oct | 4236.30 | 118 | 16.85 | - | 30 | 4 | 96 |
| 29 Oct | 4274.50 | 101.15 | -44.25 | - | 38 | 26 | 88 |
| 28 Oct | 4148.75 | 145.4 | -10.35 | - | 12 | 2 | 60 |
| 25 Oct | 4165.60 | 155.75 | 20.65 | - | 42 | 10 | 58 |
| 24 Oct | 4197.15 | 135.1 | 6.10 | - | 12 | 6 | 46 |
| 23 Oct | 4233.75 | 129 | 24.55 | - | 38 | 20 | 38 |
| 22 Oct | 4301.70 | 104.45 | 64.45 | - | 24 | 8 | 18 |
| 18 Oct | 4524.70 | 40 | -12.00 | - | 4 | -2 | 10 |
| 17 Oct | 4518.60 | 52 | -8.00 | - | 60 | 4 | 14 |
| 16 Oct | 4656.25 | 60 | 0.00 | - | 0 | 4 | 0 |
| 15 Oct | 4575.40 | 60 | -10.00 | - | 4 | 0 | 6 |
| 14 Oct | 4507.55 | 70 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 4446.15 | 70 | 0.00 | - | 4 | 0 | 6 |
| 10 Oct | 4482.25 | 70 | -80.00 | - | 6 | 0 | 6 |
| 9 Oct | 4386.55 | 150 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 4368.30 | 150 | 0.00 | - | 0 | 4 | 0 |
| 7 Oct | 4165.90 | 150 | 0.00 | - | 4 | 0 | 2 |
| 4 Oct | 4256.65 | 150 | - | 2 | 0 | 0 | |
For Hindustan Aeronautics Ltd - strike price 4000 expiring on 26DEC2024
Delta for 4000 PE is -0.07
Historical price for 4000 PE is as follows
On 3 Dec HAL was trading at 4518.85. The strike last trading price was 13.75, which was -3.90 lower than the previous day. The implied volatity was 35.90, the open interest changed by -65 which decreased total open position to 1964
On 2 Dec HAL was trading at 4504.75. The strike last trading price was 17.65, which was -2.60 lower than the previous day. The implied volatity was 37.13, the open interest changed by 111 which increased total open position to 2030
On 29 Nov HAL was trading at 4476.85. The strike last trading price was 20.25, which was -5.15 lower than the previous day. The implied volatity was 34.88, the open interest changed by 153 which increased total open position to 1932
On 28 Nov HAL was trading at 4466.85. The strike last trading price was 25.4, which was -1.10 lower than the previous day. The implied volatity was 36.09, the open interest changed by 370 which increased total open position to 1773
On 27 Nov HAL was trading at 4474.65. The strike last trading price was 26.5, which was -11.85 lower than the previous day. The implied volatity was 37.24, the open interest changed by 20 which increased total open position to 1391
On 26 Nov HAL was trading at 4364.55. The strike last trading price was 38.35, which was -12.80 lower than the previous day. The implied volatity was 35.10, the open interest changed by 239 which increased total open position to 1374
On 25 Nov HAL was trading at 4289.95. The strike last trading price was 51.15, which was -45.85 lower than the previous day. The implied volatity was 34.39, the open interest changed by 460 which increased total open position to 1131
On 22 Nov HAL was trading at 4111.35. The strike last trading price was 97, which was -56.85 lower than the previous day. The implied volatity was 32.47, the open interest changed by 246 which increased total open position to 917
On 21 Nov HAL was trading at 3983.45. The strike last trading price was 153.85, which was 15.90 higher than the previous day. The implied volatity was 34.13, the open interest changed by 119 which increased total open position to 671
On 20 Nov HAL was trading at 4057.15. The strike last trading price was 137.95, which was 0.00 lower than the previous day. The implied volatity was 35.13, the open interest changed by 57 which increased total open position to 552
On 19 Nov HAL was trading at 4057.15. The strike last trading price was 137.95, which was 18.10 higher than the previous day. The implied volatity was 35.13, the open interest changed by 57 which increased total open position to 552
On 18 Nov HAL was trading at 4077.85. The strike last trading price was 119.85, which was 3.40 higher than the previous day. The implied volatity was 33.96, the open interest changed by -10 which decreased total open position to 491
On 14 Nov HAL was trading at 4087.05. The strike last trading price was 116.45, which was -18.25 lower than the previous day. The implied volatity was 33.16, the open interest changed by 224 which increased total open position to 501
On 13 Nov HAL was trading at 4066.90. The strike last trading price was 134.7, which was 53.70 higher than the previous day. The implied volatity was 34.63, the open interest changed by 18 which increased total open position to 278
On 12 Nov HAL was trading at 4243.50. The strike last trading price was 81, which was 40.15 higher than the previous day. The implied volatity was 33.25, the open interest changed by 27 which increased total open position to 257
On 11 Nov HAL was trading at 4443.70. The strike last trading price was 40.85, which was -15.60 lower than the previous day. The implied volatity was 33.16, the open interest changed by 64 which increased total open position to 229
On 8 Nov HAL was trading at 4400.60. The strike last trading price was 56.45, which was 8.45 higher than the previous day. The implied volatity was 33.86, the open interest changed by 20 which increased total open position to 163
On 7 Nov HAL was trading at 4433.80. The strike last trading price was 48, which was -7.05 lower than the previous day. The implied volatity was 33.66, the open interest changed by 0 which decreased total open position to 141
On 6 Nov HAL was trading at 4390.15. The strike last trading price was 55.05, which was -47.90 lower than the previous day. The implied volatity was 33.37, the open interest changed by 11 which increased total open position to 141
On 5 Nov HAL was trading at 4261.95. The strike last trading price was 102.95, which was -22.05 lower than the previous day. The implied volatity was 36.84, the open interest changed by -8 which decreased total open position to 125
On 4 Nov HAL was trading at 4208.25. The strike last trading price was 125, which was 24.30 higher than the previous day. The implied volatity was 38.07, the open interest changed by 9 which increased total open position to 131
On 1 Nov HAL was trading at 4288.00. The strike last trading price was 100.7, which was -6.85 lower than the previous day. The implied volatity was 36.99, the open interest changed by 1 which increased total open position to 121
On 31 Oct HAL was trading at 4246.70. The strike last trading price was 107.55, which was -10.45 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 118, which was 16.85 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 101.15, which was -44.25 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 145.4, which was -10.35 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 155.75, which was 20.65 higher 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 135.1, which was 6.10 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 129, which was 24.55 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 104.45, which was 64.45 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 40, which was -12.00 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 52, which was -8.00 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 60, 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 60, which was -10.00 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 70, 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 Oct HAL was trading at 4446.15. The strike last trading price was 70, 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 Oct HAL was trading at 4482.25. The strike last trading price was 70, which was -80.00 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 150, 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 150, 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 7 Oct HAL was trading at 4165.90. The strike last trading price was 150, 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 150, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
