HAL
Hindustan Aeronautics Ltd
Historical option data for HAL
21 Nov 2024 04:12 PM IST
| HAL 28NOV2024 4300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.10
Vega: 0.97
Theta: -2.90
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 3983.45 | 10.3 | -9.90 | 40.23 | 4,533.5 | -34 | 2,375 | |||
| 20 Nov | 4057.15 | 20.2 | 0.00 | 36.97 | 4,461.5 | 14 | 2,418 | |||
| 19 Nov | 4057.15 | 20.2 | -6.30 | 36.97 | 4,461.5 | 23 | 2,418 | |||
| 18 Nov | 4077.85 | 26.5 | -10.70 | 34.51 | 7,238 | 162 | 2,401 | |||
| 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 0.10
Historical price for 4300 CE is as follows
On 21 Nov HAL was trading at 3983.45. The strike last trading price was 10.3, which was -9.90 lower than the previous day. The implied volatity was 40.23, the open interest changed by -68 which decreased total open position to 4750
On 20 Nov HAL was trading at 4057.15. The strike last trading price was 20.2, which was 0.00 lower than the previous day. The implied volatity was 36.97, the open interest changed by 28 which increased total open position to 4836
On 19 Nov HAL was trading at 4057.15. The strike last trading price was 20.2, which was -6.30 lower than the previous day. The implied volatity was 36.97, the open interest changed by 46 which increased total open position to 4836
On 18 Nov HAL was trading at 4077.85. The strike last trading price was 26.5, which was -10.70 lower than the previous day. The implied volatity was 34.51, the open interest changed by 324 which increased total open position to 4802
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: -0.95
Vega: 0.58
Theta: -0.21
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 3983.45 | 305.5 | 35.65 | 31.85 | 98 | -25.5 | 955.5 |
| 20 Nov | 4057.15 | 269.85 | 0.00 | 41.76 | 241.5 | -6 | 980.5 |
| 19 Nov | 4057.15 | 269.85 | 32.60 | 41.76 | 241.5 | -6.5 | 980.5 |
| 18 Nov | 4077.85 | 237.25 | 7.45 | 38.19 | 664 | -49.5 | 986.5 |
| 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 -0.95
Historical price for 4300 PE is as follows
On 21 Nov HAL was trading at 3983.45. The strike last trading price was 305.5, which was 35.65 higher than the previous day. The implied volatity was 31.85, the open interest changed by -51 which decreased total open position to 1911
On 20 Nov HAL was trading at 4057.15. The strike last trading price was 269.85, which was 0.00 lower than the previous day. The implied volatity was 41.76, the open interest changed by -12 which decreased total open position to 1961
On 19 Nov HAL was trading at 4057.15. The strike last trading price was 269.85, which was 32.60 higher than the previous day. The implied volatity was 41.76, the open interest changed by -13 which decreased total open position to 1961
On 18 Nov HAL was trading at 4077.85. The strike last trading price was 237.25, which was 7.45 higher than the previous day. The implied volatity was 38.19, the open interest changed by -99 which decreased total open position to 1973
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
