`
[--[65.84.65.76]--]
HAL
Hindustan Aeronautics Ltd

4087.05 20.15 (0.50%)

Back to Option Chain


Historical option data for HAL

14 Nov 2024 04:12 PM IST
HAL 28NOV2024 4300 CE
Delta: 0.25
Vega: 2.56
Theta: -3.17
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 4087.05 37.2 -14.10 31.70 12,393 364 2,244.5
13 Nov 4066.90 51.3 -52.55 38.11 3,169.5 235.5 1,870
12 Nov 4243.50 103.85 -108.90 35.97 2,136 447.5 1,636
11 Nov 4443.70 212.75 21.90 31.46 862 -69 1,188.5
8 Nov 4400.60 190.85 -27.40 32.85 735 -128.5 1,258.5
7 Nov 4433.80 218.25 19.10 29.91 1,185.5 -192 1,391
6 Nov 4390.15 199.15 60.85 31.43 4,185 -276.5 1,595.5
5 Nov 4261.95 138.3 2.00 34.46 3,354 -48 1,872
4 Nov 4208.25 136.3 -29.00 38.51 2,181 156 1,918.5
1 Nov 4288.00 165.3 0.90 33.46 378.5 57 1,765
31 Oct 4246.70 164.4 3.95 - 2,751 369 1,706
30 Oct 4236.30 160.45 -30.00 - 3,271 460 1,333
29 Oct 4274.50 190.45 56.45 - 2,247 190 872
28 Oct 4148.75 134 -9.00 - 699 57 682
25 Oct 4165.60 143 -23.75 - 505 55 625
24 Oct 4197.15 166.75 -15.10 - 500 134 570
23 Oct 4233.75 181.85 -38.15 - 748 260 435
22 Oct 4301.70 220 -125.25 - 234 136 173
21 Oct 4514.45 345.25 0.00 - 0 0 0
18 Oct 4524.70 345.25 0.00 - 0 -1 0
17 Oct 4518.60 345.25 -91.95 - 3 -1 37
16 Oct 4656.25 437.2 52.20 - 6 1 34
15 Oct 4575.40 385 64.50 - 3 0 33
14 Oct 4507.55 320.5 12.15 - 1 0 33
11 Oct 4446.15 308.35 -8.10 - 2 -1 33
10 Oct 4482.25 316.45 36.45 - 13 -7 35
9 Oct 4386.55 280 1.70 - 10 2 44
8 Oct 4368.30 278.3 103.30 - 40 16 42
7 Oct 4165.90 175 -48.90 - 29 4 13
4 Oct 4256.65 223.9 -177.00 - 22 10 10
3 Oct 4267.45 400.9 0.00 - 0 0 0
1 Oct 4426.10 400.9 0.00 - 0 0 0
30 Sept 4420.65 400.9 0.00 - 0 0 0
27 Sept 4474.15 400.9 - 0 0 0


For Hindustan Aeronautics Ltd - strike price 4300 expiring on 28NOV2024

Delta for 4300 CE is 0.25

Historical price for 4300 CE is as follows

On 14 Nov HAL was trading at 4087.05. The strike last trading price was 37.2, which was -14.10 lower than the previous day. The implied volatity was 31.70, the open interest changed by 728 which increased total open position to 4489


On 13 Nov HAL was trading at 4066.90. The strike last trading price was 51.3, which was -52.55 lower than the previous day. The implied volatity was 38.11, the open interest changed by 471 which increased total open position to 3740


On 12 Nov HAL was trading at 4243.50. The strike last trading price was 103.85, which was -108.90 lower than the previous day. The implied volatity was 35.97, the open interest changed by 895 which increased total open position to 3272


On 11 Nov HAL was trading at 4443.70. The strike last trading price was 212.75, which was 21.90 higher than the previous day. The implied volatity was 31.46, the open interest changed by -138 which decreased total open position to 2377


On 8 Nov HAL was trading at 4400.60. The strike last trading price was 190.85, which was -27.40 lower than the previous day. The implied volatity was 32.85, the open interest changed by -257 which decreased total open position to 2517


On 7 Nov HAL was trading at 4433.80. The strike last trading price was 218.25, which was 19.10 higher than the previous day. The implied volatity was 29.91, the open interest changed by -384 which decreased total open position to 2782


On 6 Nov HAL was trading at 4390.15. The strike last trading price was 199.15, which was 60.85 higher than the previous day. The implied volatity was 31.43, the open interest changed by -553 which decreased total open position to 3191


On 5 Nov HAL was trading at 4261.95. The strike last trading price was 138.3, which was 2.00 higher than the previous day. The implied volatity was 34.46, the open interest changed by -96 which decreased total open position to 3744


On 4 Nov HAL was trading at 4208.25. The strike last trading price was 136.3, which was -29.00 lower than the previous day. The implied volatity was 38.51, the open interest changed by 312 which increased total open position to 3837


On 1 Nov HAL was trading at 4288.00. The strike last trading price was 165.3, which was 0.90 higher than the previous day. The implied volatity was 33.46, the open interest changed by 114 which increased total open position to 3530


On 31 Oct HAL was trading at 4246.70. The strike last trading price was 164.4, which was 3.95 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 160.45, 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 29 Oct HAL was trading at 4274.50. The strike last trading price was 190.45, which was 56.45 higher 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 134, which was -9.00 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 143, which was -23.75 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 166.75, which was -15.10 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 181.85, which was -38.15 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 220, which was -125.25 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 345.25, 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 345.25, 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 345.25, which was -91.95 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 437.2, which was 52.20 higher 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 385, which was 64.50 higher 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 320.5, which was 12.15 higher 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 308.35, which was -8.10 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 316.45, which was 36.45 higher 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 280, which was 1.70 higher 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 278.3, which was 103.30 higher 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 175, which was -48.90 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 223.9, which was -177.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 3 Oct HAL was trading at 4267.45. The strike last trading price was 400.9, 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 1 Oct HAL was trading at 4426.10. The strike last trading price was 400.9, 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 Sept HAL was trading at 4420.65. The strike last trading price was 400.9, 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 27 Sept HAL was trading at 4474.15. The strike last trading price was 400.9, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


HAL 28NOV2024 4300 PE
Delta: -0.72
Vega: 2.70
Theta: -2.57
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 4087.05 229.8 -25.30 35.71 673 -140 1,036
13 Nov 4066.90 255.1 93.75 37.54 763.5 -133 1,175.5
12 Nov 4243.50 161.35 89.35 37.77 4,147 33.5 1,514
11 Nov 4443.70 72 -16.95 36.35 2,261.5 -80.5 1,472
8 Nov 4400.60 88.95 12.80 33.26 2,999.5 -178 1,551
7 Nov 4433.80 76.15 -10.45 33.82 1,791.5 63.5 1,712
6 Nov 4390.15 86.6 -86.35 32.25 3,116 93 1,647.5
5 Nov 4261.95 172.95 -38.70 38.37 822 -57.5 1,549
4 Nov 4208.25 211.65 34.60 40.85 1,279 64 1,607.5
1 Nov 4288.00 177.05 -2.75 40.43 85.5 29 1,546
31 Oct 4246.70 179.8 -22.70 - 982 303 1,518
30 Oct 4236.30 202.5 27.50 - 1,107 383 1,213
29 Oct 4274.50 175 -69.85 - 382 180 829
28 Oct 4148.75 244.85 20.05 - 109 64 649
25 Oct 4165.60 224.8 1.50 - 306 65 585
24 Oct 4197.15 223.3 12.30 - 156 80 513
23 Oct 4233.75 211 47.00 - 461 134 432
22 Oct 4301.70 164 75.60 - 274 13 295
21 Oct 4514.45 88.4 17.90 - 52 4 281
18 Oct 4524.70 70.5 -3.50 - 91 30 277
17 Oct 4518.60 74 27.75 - 217 134 246
16 Oct 4656.25 46.25 -14.75 - 102 24 111
15 Oct 4575.40 61 -22.00 - 67 10 88
14 Oct 4507.55 83 -19.05 - 62 33 78
11 Oct 4446.15 102.05 1.50 - 20 10 46
10 Oct 4482.25 100.55 -34.20 - 30 11 36
9 Oct 4386.55 134.75 -12.80 - 32 7 24
8 Oct 4368.30 147.55 -125.55 - 17 11 17
7 Oct 4165.90 273.1 70.30 - 7 5 6
4 Oct 4256.65 202.8 -74.95 - 2 1 1
3 Oct 4267.45 277.75 0.00 - 0 0 0
1 Oct 4426.10 277.75 0.00 - 0 0 0
30 Sept 4420.65 277.75 0.00 - 0 0 0
27 Sept 4474.15 277.75 - 0 0 0


For Hindustan Aeronautics Ltd - strike price 4300 expiring on 28NOV2024

Delta for 4300 PE is -0.72

Historical price for 4300 PE is as follows

On 14 Nov HAL was trading at 4087.05. The strike last trading price was 229.8, which was -25.30 lower than the previous day. The implied volatity was 35.71, the open interest changed by -280 which decreased total open position to 2072


On 13 Nov HAL was trading at 4066.90. The strike last trading price was 255.1, which was 93.75 higher than the previous day. The implied volatity was 37.54, the open interest changed by -266 which decreased total open position to 2351


On 12 Nov HAL was trading at 4243.50. The strike last trading price was 161.35, which was 89.35 higher than the previous day. The implied volatity was 37.77, the open interest changed by 67 which increased total open position to 3028


On 11 Nov HAL was trading at 4443.70. The strike last trading price was 72, which was -16.95 lower than the previous day. The implied volatity was 36.35, the open interest changed by -161 which decreased total open position to 2944


On 8 Nov HAL was trading at 4400.60. The strike last trading price was 88.95, which was 12.80 higher than the previous day. The implied volatity was 33.26, the open interest changed by -356 which decreased total open position to 3102


On 7 Nov HAL was trading at 4433.80. The strike last trading price was 76.15, which was -10.45 lower than the previous day. The implied volatity was 33.82, the open interest changed by 127 which increased total open position to 3424


On 6 Nov HAL was trading at 4390.15. The strike last trading price was 86.6, which was -86.35 lower than the previous day. The implied volatity was 32.25, the open interest changed by 186 which increased total open position to 3295


On 5 Nov HAL was trading at 4261.95. The strike last trading price was 172.95, which was -38.70 lower than the previous day. The implied volatity was 38.37, the open interest changed by -115 which decreased total open position to 3098


On 4 Nov HAL was trading at 4208.25. The strike last trading price was 211.65, which was 34.60 higher than the previous day. The implied volatity was 40.85, the open interest changed by 128 which increased total open position to 3215


On 1 Nov HAL was trading at 4288.00. The strike last trading price was 177.05, which was -2.75 lower than the previous day. The implied volatity was 40.43, the open interest changed by 58 which increased total open position to 3092


On 31 Oct HAL was trading at 4246.70. The strike last trading price was 179.8, which was -22.70 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 202.5, which was 27.50 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 175, which was -69.85 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 244.85, which was 20.05 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 224.8, which was 1.50 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 223.3, which was 12.30 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 211, which was 47.00 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 164, which was 75.60 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 88.4, which was 17.90 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 70.5, which was -3.50 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 74, which was 27.75 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 46.25, which was -14.75 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 61, which was -22.00 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 83, which was -19.05 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 102.05, which was 1.50 higher 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 100.55, which was -34.20 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 134.75, which was -12.80 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 147.55, which was -125.55 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 273.1, which was 70.30 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 202.8, which was -74.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 3 Oct HAL was trading at 4267.45. The strike last trading price was 277.75, 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 1 Oct HAL was trading at 4426.10. The strike last trading price was 277.75, 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 Sept HAL was trading at 4420.65. The strike last trading price was 277.75, 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 27 Sept HAL was trading at 4474.15. The strike last trading price was 277.75, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to