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

4518.85 14.10 (0.31%)

Back to Option Chain


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