HAL
Hindustan Aeronautics Ltd
Historical option data for HAL
03 Dec 2024 04:12 PM IST
HAL 26DEC2024 4400 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Delta: 0.69
Vega: 4.00
Theta: -3.17
Gamma: 0.00
|
||||||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
3 Dec | 4518.85 | 204 | -9.00 | 27.27 | 1,377 | -21 | 1,400 | |||
2 Dec | 4504.75 | 213 | 15.10 | 29.90 | 1,818 | -164 | 1,420 | |||
29 Nov | 4476.85 | 197.9 | -13.20 | 29.38 | 2,213 | 96 | 1,590 | |||
28 Nov | 4466.85 | 211.1 | -5.60 | 32.94 | 2,822 | 99 | 1,487 | |||
27 Nov | 4474.65 | 216.7 | 62.35 | 29.86 | 7,125 | -235 | 1,293 | |||
26 Nov | 4364.55 | 154.35 | 31.45 | 30.83 | 5,429 | 927 | 1,513 | |||
25 Nov | 4289.95 | 122.9 | 56.90 | 31.15 | 1,945 | 138 | 589 | |||
22 Nov | 4111.35 | 66 | 18.35 | 31.28 | 541 | 47 | 498 | |||
21 Nov | 3983.45 | 47.65 | -19.85 | 33.54 | 482 | 58 | 451 | |||
|
||||||||||
20 Nov | 4057.15 | 67.5 | 0.00 | 34.01 | 361 | 108 | 393 | |||
19 Nov | 4057.15 | 67.5 | -4.30 | 34.01 | 361 | 108 | 393 | |||
18 Nov | 4077.85 | 71.8 | -9.20 | 32.17 | 341 | 21 | 284 | |||
14 Nov | 4087.05 | 81 | -10.00 | 31.20 | 376 | 89 | 263 | |||
13 Nov | 4066.90 | 91 | -46.75 | 34.32 | 222 | 63 | 173 | |||
12 Nov | 4243.50 | 137.75 | -98.30 | 32.12 | 92 | 43 | 111 | |||
11 Nov | 4443.70 | 236.05 | 14.80 | 30.43 | 51 | 5 | 68 | |||
8 Nov | 4400.60 | 221.25 | -21.95 | 32.03 | 27 | 7 | 63 | |||
7 Nov | 4433.80 | 243.2 | 23.20 | 30.35 | 45 | 4 | 55 | |||
6 Nov | 4390.15 | 220 | 42.75 | 30.12 | 62 | 15 | 50 | |||
5 Nov | 4261.95 | 177.25 | 10.20 | 33.83 | 49 | 9 | 35 | |||
4 Nov | 4208.25 | 167.05 | -22.95 | 35.37 | 11 | 3 | 25 | |||
1 Nov | 4288.00 | 190 | 0.00 | 0.00 | 0 | 2 | 0 | |||
31 Oct | 4246.70 | 190 | -22.00 | - | 8 | -2 | 18 | |||
30 Oct | 4236.30 | 212 | -143.00 | - | 6 | 0 | 22 | |||
29 Oct | 4274.50 | 355 | 0.00 | - | 0 | 0 | 0 | |||
28 Oct | 4148.75 | 355 | 0.00 | - | 0 | 0 | 0 | |||
25 Oct | 4165.60 | 355 | 0.00 | - | 0 | 0 | 0 | |||
24 Oct | 4197.15 | 355 | 0.00 | - | 0 | 0 | 0 | |||
23 Oct | 4233.75 | 355 | 0.00 | - | 0 | 0 | 0 | |||
22 Oct | 4301.70 | 355 | 0.00 | - | 0 | 0 | 0 | |||
18 Oct | 4524.70 | 355 | 5.00 | - | 8 | 2 | 16 | |||
16 Oct | 4656.25 | 350 | 0.00 | - | 0 | 0 | 0 | |||
14 Oct | 4507.55 | 350 | 0.00 | - | 0 | 0 | 0 | |||
11 Oct | 4446.15 | 350 | 0.00 | - | 0 | 2 | 0 | |||
10 Oct | 4482.25 | 350 | 0.00 | - | 2 | 0 | 12 | |||
9 Oct | 4386.55 | 350 | 0.00 | - | 0 | 0 | 0 | |||
8 Oct | 4368.30 | 350 | 0.00 | - | 0 | 0 | 0 | |||
4 Oct | 4256.65 | 350 | 0.00 | - | 0 | 4 | 0 | |||
3 Oct | 4267.45 | 350 | -5.00 | - | 4 | 0 | 8 | |||
1 Oct | 4426.10 | 355 | - | 8 | 4 | 4 |
For Hindustan Aeronautics Ltd - strike price 4400 expiring on 26DEC2024
Delta for 4400 CE is 0.69
Historical price for 4400 CE is as follows
On 3 Dec HAL was trading at 4518.85. The strike last trading price was 204, which was -9.00 lower than the previous day. The implied volatity was 27.27, the open interest changed by -21 which decreased total open position to 1400
On 2 Dec HAL was trading at 4504.75. The strike last trading price was 213, which was 15.10 higher than the previous day. The implied volatity was 29.90, the open interest changed by -164 which decreased total open position to 1420
On 29 Nov HAL was trading at 4476.85. The strike last trading price was 197.9, which was -13.20 lower than the previous day. The implied volatity was 29.38, the open interest changed by 96 which increased total open position to 1590
On 28 Nov HAL was trading at 4466.85. The strike last trading price was 211.1, which was -5.60 lower than the previous day. The implied volatity was 32.94, the open interest changed by 99 which increased total open position to 1487
On 27 Nov HAL was trading at 4474.65. The strike last trading price was 216.7, which was 62.35 higher than the previous day. The implied volatity was 29.86, the open interest changed by -235 which decreased total open position to 1293
On 26 Nov HAL was trading at 4364.55. The strike last trading price was 154.35, which was 31.45 higher than the previous day. The implied volatity was 30.83, the open interest changed by 927 which increased total open position to 1513
On 25 Nov HAL was trading at 4289.95. The strike last trading price was 122.9, which was 56.90 higher than the previous day. The implied volatity was 31.15, the open interest changed by 138 which increased total open position to 589
On 22 Nov HAL was trading at 4111.35. The strike last trading price was 66, which was 18.35 higher than the previous day. The implied volatity was 31.28, the open interest changed by 47 which increased total open position to 498
On 21 Nov HAL was trading at 3983.45. The strike last trading price was 47.65, which was -19.85 lower than the previous day. The implied volatity was 33.54, the open interest changed by 58 which increased total open position to 451
On 20 Nov HAL was trading at 4057.15. The strike last trading price was 67.5, which was 0.00 lower than the previous day. The implied volatity was 34.01, the open interest changed by 108 which increased total open position to 393
On 19 Nov HAL was trading at 4057.15. The strike last trading price was 67.5, which was -4.30 lower than the previous day. The implied volatity was 34.01, the open interest changed by 108 which increased total open position to 393
On 18 Nov HAL was trading at 4077.85. The strike last trading price was 71.8, which was -9.20 lower than the previous day. The implied volatity was 32.17, the open interest changed by 21 which increased total open position to 284
On 14 Nov HAL was trading at 4087.05. The strike last trading price was 81, which was -10.00 lower than the previous day. The implied volatity was 31.20, the open interest changed by 89 which increased total open position to 263
On 13 Nov HAL was trading at 4066.90. The strike last trading price was 91, which was -46.75 lower than the previous day. The implied volatity was 34.32, the open interest changed by 63 which increased total open position to 173
On 12 Nov HAL was trading at 4243.50. The strike last trading price was 137.75, which was -98.30 lower than the previous day. The implied volatity was 32.12, the open interest changed by 43 which increased total open position to 111
On 11 Nov HAL was trading at 4443.70. The strike last trading price was 236.05, which was 14.80 higher than the previous day. The implied volatity was 30.43, the open interest changed by 5 which increased total open position to 68
On 8 Nov HAL was trading at 4400.60. The strike last trading price was 221.25, which was -21.95 lower than the previous day. The implied volatity was 32.03, the open interest changed by 7 which increased total open position to 63
On 7 Nov HAL was trading at 4433.80. The strike last trading price was 243.2, which was 23.20 higher than the previous day. The implied volatity was 30.35, the open interest changed by 4 which increased total open position to 55
On 6 Nov HAL was trading at 4390.15. The strike last trading price was 220, which was 42.75 higher than the previous day. The implied volatity was 30.12, the open interest changed by 15 which increased total open position to 50
On 5 Nov HAL was trading at 4261.95. The strike last trading price was 177.25, which was 10.20 higher than the previous day. The implied volatity was 33.83, the open interest changed by 9 which increased total open position to 35
On 4 Nov HAL was trading at 4208.25. The strike last trading price was 167.05, which was -22.95 lower than the previous day. The implied volatity was 35.37, the open interest changed by 3 which increased total open position to 25
On 1 Nov HAL was trading at 4288.00. The strike last trading price was 190, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 31 Oct HAL was trading at 4246.70. The strike last trading price was 190, 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 30 Oct HAL was trading at 4236.30. The strike last trading price was 212, which was -143.00 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 355, 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 355, 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 355, 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 355, 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 355, 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 355, 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 355, 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 16 Oct HAL was trading at 4656.25. The strike last trading price was 350, 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 350, 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 350, 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 350, 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 350, 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 350, 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 350, 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 3 Oct HAL was trading at 4267.45. The strike last trading price was 350, which was -5.00 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 355, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
HAL 26DEC2024 4400 PE | |||||||
---|---|---|---|---|---|---|---|
Delta: -0.32
Vega: 4.08
Theta: -2.25
Gamma: 0.00
|
|||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
3 Dec | 4518.85 | 75.6 | -10.40 | 30.17 | 3,072 | -101 | 1,640 |
2 Dec | 4504.75 | 86 | -14.95 | 31.52 | 3,148 | 111 | 1,824 |
29 Nov | 4476.85 | 100.95 | -13.40 | 30.57 | 3,271 | 227 | 1,731 |
28 Nov | 4466.85 | 114.35 | 2.70 | 32.07 | 3,101 | 381 | 1,505 |
27 Nov | 4474.65 | 111.65 | -60.75 | 33.18 | 3,089 | 517 | 1,128 |
26 Nov | 4364.55 | 172.4 | -32.60 | 34.65 | 1,512 | 366 | 617 |
25 Nov | 4289.95 | 205 | -110.00 | 33.02 | 195 | 159 | 250 |
22 Nov | 4111.35 | 315 | -105.20 | 30.98 | 84 | 66 | 157 |
21 Nov | 3983.45 | 420.2 | 110.20 | 34.79 | 2 | 1 | 92 |
20 Nov | 4057.15 | 310 | 0.00 | 12.53 | 1 | 1 | 90 |
19 Nov | 4057.15 | 310 | -27.65 | 12.53 | 1 | 0 | 90 |
18 Nov | 4077.85 | 337.65 | 31.20 | 31.25 | 26 | 9 | 91 |
14 Nov | 4087.05 | 306.45 | -65.55 | 25.70 | 19 | 2 | 83 |
13 Nov | 4066.90 | 372 | 110.15 | 36.23 | 38 | 14 | 81 |
12 Nov | 4243.50 | 261.85 | 109.30 | 33.30 | 77 | 26 | 67 |
11 Nov | 4443.70 | 152.55 | -18.70 | 31.66 | 17 | 5 | 40 |
8 Nov | 4400.60 | 171.25 | 7.55 | 30.41 | 28 | 14 | 33 |
7 Nov | 4433.80 | 163.7 | -16.40 | 32.13 | 12 | 2 | 18 |
6 Nov | 4390.15 | 180.1 | -202.75 | 31.68 | 29 | 16 | 16 |
5 Nov | 4261.95 | 382.85 | 0.00 | - | 0 | 0 | 0 |
4 Nov | 4208.25 | 382.85 | 0.00 | - | 0 | 0 | 0 |
1 Nov | 4288.00 | 382.85 | 0.00 | - | 0 | 0 | 0 |
31 Oct | 4246.70 | 382.85 | 0.00 | - | 0 | 0 | 0 |
30 Oct | 4236.30 | 382.85 | 0.00 | - | 0 | 0 | 0 |
29 Oct | 4274.50 | 382.85 | 0.00 | - | 0 | 0 | 0 |
28 Oct | 4148.75 | 382.85 | 0.00 | - | 0 | 0 | 0 |
25 Oct | 4165.60 | 382.85 | 0.00 | - | 0 | 0 | 0 |
24 Oct | 4197.15 | 382.85 | 0.00 | - | 0 | 0 | 0 |
23 Oct | 4233.75 | 382.85 | 0.00 | - | 0 | 0 | 0 |
22 Oct | 4301.70 | 382.85 | 0.00 | - | 0 | 0 | 0 |
18 Oct | 4524.70 | 382.85 | 0.00 | - | 0 | 0 | 0 |
16 Oct | 4656.25 | 382.85 | 0.00 | - | 0 | 0 | 0 |
14 Oct | 4507.55 | 382.85 | 0.00 | - | 0 | 0 | 0 |
11 Oct | 4446.15 | 382.85 | 0.00 | - | 0 | 0 | 0 |
10 Oct | 4482.25 | 382.85 | 0.00 | - | 0 | 0 | 0 |
9 Oct | 4386.55 | 382.85 | 0.00 | - | 0 | 0 | 0 |
8 Oct | 4368.30 | 382.85 | 0.00 | - | 0 | 0 | 0 |
4 Oct | 4256.65 | 382.85 | 0.00 | - | 0 | 0 | 0 |
3 Oct | 4267.45 | 382.85 | 0.00 | - | 0 | 0 | 0 |
1 Oct | 4426.10 | 382.85 | - | 0 | 0 | 0 |
For Hindustan Aeronautics Ltd - strike price 4400 expiring on 26DEC2024
Delta for 4400 PE is -0.32
Historical price for 4400 PE is as follows
On 3 Dec HAL was trading at 4518.85. The strike last trading price was 75.6, which was -10.40 lower than the previous day. The implied volatity was 30.17, the open interest changed by -101 which decreased total open position to 1640
On 2 Dec HAL was trading at 4504.75. The strike last trading price was 86, which was -14.95 lower than the previous day. The implied volatity was 31.52, the open interest changed by 111 which increased total open position to 1824
On 29 Nov HAL was trading at 4476.85. The strike last trading price was 100.95, which was -13.40 lower than the previous day. The implied volatity was 30.57, the open interest changed by 227 which increased total open position to 1731
On 28 Nov HAL was trading at 4466.85. The strike last trading price was 114.35, which was 2.70 higher than the previous day. The implied volatity was 32.07, the open interest changed by 381 which increased total open position to 1505
On 27 Nov HAL was trading at 4474.65. The strike last trading price was 111.65, which was -60.75 lower than the previous day. The implied volatity was 33.18, the open interest changed by 517 which increased total open position to 1128
On 26 Nov HAL was trading at 4364.55. The strike last trading price was 172.4, which was -32.60 lower than the previous day. The implied volatity was 34.65, the open interest changed by 366 which increased total open position to 617
On 25 Nov HAL was trading at 4289.95. The strike last trading price was 205, which was -110.00 lower than the previous day. The implied volatity was 33.02, the open interest changed by 159 which increased total open position to 250
On 22 Nov HAL was trading at 4111.35. The strike last trading price was 315, which was -105.20 lower than the previous day. The implied volatity was 30.98, the open interest changed by 66 which increased total open position to 157
On 21 Nov HAL was trading at 3983.45. The strike last trading price was 420.2, which was 110.20 higher than the previous day. The implied volatity was 34.79, the open interest changed by 1 which increased total open position to 92
On 20 Nov HAL was trading at 4057.15. The strike last trading price was 310, which was 0.00 lower than the previous day. The implied volatity was 12.53, the open interest changed by 1 which increased total open position to 90
On 19 Nov HAL was trading at 4057.15. The strike last trading price was 310, which was -27.65 lower than the previous day. The implied volatity was 12.53, the open interest changed by 0 which decreased total open position to 90
On 18 Nov HAL was trading at 4077.85. The strike last trading price was 337.65, which was 31.20 higher than the previous day. The implied volatity was 31.25, the open interest changed by 9 which increased total open position to 91
On 14 Nov HAL was trading at 4087.05. The strike last trading price was 306.45, which was -65.55 lower than the previous day. The implied volatity was 25.70, the open interest changed by 2 which increased total open position to 83
On 13 Nov HAL was trading at 4066.90. The strike last trading price was 372, which was 110.15 higher than the previous day. The implied volatity was 36.23, the open interest changed by 14 which increased total open position to 81
On 12 Nov HAL was trading at 4243.50. The strike last trading price was 261.85, which was 109.30 higher than the previous day. The implied volatity was 33.30, the open interest changed by 26 which increased total open position to 67
On 11 Nov HAL was trading at 4443.70. The strike last trading price was 152.55, which was -18.70 lower than the previous day. The implied volatity was 31.66, the open interest changed by 5 which increased total open position to 40
On 8 Nov HAL was trading at 4400.60. The strike last trading price was 171.25, which was 7.55 higher than the previous day. The implied volatity was 30.41, the open interest changed by 14 which increased total open position to 33
On 7 Nov HAL was trading at 4433.80. The strike last trading price was 163.7, which was -16.40 lower than the previous day. The implied volatity was 32.13, the open interest changed by 2 which increased total open position to 18
On 6 Nov HAL was trading at 4390.15. The strike last trading price was 180.1, which was -202.75 lower than the previous day. The implied volatity was 31.68, the open interest changed by 16 which increased total open position to 16
On 5 Nov HAL was trading at 4261.95. The strike last trading price was 382.85, 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 382.85, 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 382.85, 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 382.85, 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 382.85, 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 382.85, 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 382.85, 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 382.85, 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 382.85, 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 382.85, 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 382.85, 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 382.85, 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 382.85, 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 382.85, 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 382.85, 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 382.85, 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 382.85, 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 382.85, 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 382.85, 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 3 Oct HAL was trading at 4267.45. The strike last trading price was 382.85, 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 382.85, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to