HAL
Hindustan Aeronautics Ltd
Historical option data for HAL
21 Nov 2024 04:12 PM IST
| HAL 28NOV2024 4500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.45
Theta: -1.57
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 3983.45 | 3.85 | -3.35 | 47.22 | 3,021.5 | -234.5 | 3,525 | |||
| 20 Nov | 4057.15 | 7.2 | 0.00 | 42.21 | 3,628.5 | -201.5 | 3,756.5 | |||
| 19 Nov | 4057.15 | 7.2 | -2.50 | 42.21 | 3,628.5 | -204.5 | 3,756.5 | |||
| 18 Nov | 4077.85 | 9.7 | -6.40 | 39.80 | 5,899.5 | 19.5 | 3,973.5 | |||
| 14 Nov | 4087.05 | 16.1 | -5.70 | 36.75 | 12,375.5 | 638.5 | 3,950.5 | |||
| 13 Nov | 4066.90 | 21.8 | -26.15 | 40.57 | 4,521 | 541 | 3,320.5 | |||
| 12 Nov | 4243.50 | 47.95 | -55.75 | 38.13 | 4,039 | 399 | 2,783 | |||
| 11 Nov | 4443.70 | 103.7 | 10.20 | 32.21 | 5,282.5 | 133 | 2,392 | |||
| 8 Nov | 4400.60 | 93.5 | -16.80 | 32.88 | 4,792.5 | -37 | 2,250 | |||
| 7 Nov | 4433.80 | 110.3 | 12.30 | 30.59 | 6,406 | 306 | 2,283 | |||
| 6 Nov | 4390.15 | 98 | 29.40 | 31.22 | 5,287.5 | -8.5 | 1,974 | |||
| 5 Nov | 4261.95 | 68.6 | -4.90 | 35.08 | 3,087.5 | 69 | 1,987.5 | |||
| 4 Nov | 4208.25 | 73.5 | -16.50 | 39.39 | 2,113 | 117.5 | 1,952 | |||
| 1 Nov | 4288.00 | 90 | -0.40 | 34.85 | 336 | 31.5 | 1,832.5 | |||
| 31 Oct | 4246.70 | 90.4 | -1.10 | - | 2,523 | 274 | 1,806 | |||
| 30 Oct | 4236.30 | 91.5 | -19.75 | - | 2,901 | 231 | 1,531 | |||
| 29 Oct | 4274.50 | 111.25 | 36.75 | - | 2,524 | 307 | 1,291 | |||
| 28 Oct | 4148.75 | 74.5 | -6.35 | - | 1,060 | 54 | 985 | |||
| 25 Oct | 4165.60 | 80.85 | -19.10 | - | 1,084 | 63 | 931 | |||
| 24 Oct | 4197.15 | 99.95 | -10.50 | - | 438 | 65 | 868 | |||
| 23 Oct | 4233.75 | 110.45 | -26.55 | - | 763 | 157 | 805 | |||
| 22 Oct | 4301.70 | 137 | -56.45 | - | 994 | 339 | 645 | |||
| 21 Oct | 4514.45 | 193.45 | -25.55 | - | 331 | 59 | 305 | |||
| 18 Oct | 4524.70 | 219 | 10.65 | - | 254 | 48 | 247 | |||
| 17 Oct | 4518.60 | 208.35 | -85.65 | - | 135 | 49 | 198 | |||
| 16 Oct | 4656.25 | 294 | 49.75 | - | 183 | 0 | 149 | |||
| 15 Oct | 4575.40 | 244.25 | 29.45 | - | 153 | 0 | 149 | |||
| 14 Oct | 4507.55 | 214.8 | 19.75 | - | 162 | 53 | 149 | |||
| 11 Oct | 4446.15 | 195.05 | -15.40 | - | 62 | 9 | 95 | |||
| 10 Oct | 4482.25 | 210.45 | 35.30 | - | 126 | 38 | 86 | |||
| 9 Oct | 4386.55 | 175.15 | 1.60 | - | 42 | 0 | 44 | |||
| 8 Oct | 4368.30 | 173.55 | 65.55 | - | 45 | 8 | 44 | |||
| 7 Oct | 4165.90 | 108 | -37.00 | - | 29 | 8 | 36 | |||
| 4 Oct | 4256.65 | 145 | -15.00 | - | 7 | 3 | 28 | |||
| 3 Oct | 4267.45 | 160 | -69.60 | - | 15 | 1 | 25 | |||
| 1 Oct | 4426.10 | 229.6 | 5.50 | - | 24 | 11 | 23 | |||
|
|
||||||||||
| 30 Sept | 4420.65 | 224.1 | -29.90 | - | 12 | 4 | 12 | |||
| 27 Sept | 4474.15 | 254 | - | 11 | 7 | 7 | ||||
For Hindustan Aeronautics Ltd - strike price 4500 expiring on 28NOV2024
Delta for 4500 CE is 0.04
Historical price for 4500 CE is as follows
On 21 Nov HAL was trading at 3983.45. The strike last trading price was 3.85, which was -3.35 lower than the previous day. The implied volatity was 47.22, the open interest changed by -469 which decreased total open position to 7050
On 20 Nov HAL was trading at 4057.15. The strike last trading price was 7.2, which was 0.00 lower than the previous day. The implied volatity was 42.21, the open interest changed by -403 which decreased total open position to 7513
On 19 Nov HAL was trading at 4057.15. The strike last trading price was 7.2, which was -2.50 lower than the previous day. The implied volatity was 42.21, the open interest changed by -409 which decreased total open position to 7513
On 18 Nov HAL was trading at 4077.85. The strike last trading price was 9.7, which was -6.40 lower than the previous day. The implied volatity was 39.80, the open interest changed by 39 which increased total open position to 7947
On 14 Nov HAL was trading at 4087.05. The strike last trading price was 16.1, which was -5.70 lower than the previous day. The implied volatity was 36.75, the open interest changed by 1277 which increased total open position to 7901
On 13 Nov HAL was trading at 4066.90. The strike last trading price was 21.8, which was -26.15 lower than the previous day. The implied volatity was 40.57, the open interest changed by 1082 which increased total open position to 6641
On 12 Nov HAL was trading at 4243.50. The strike last trading price was 47.95, which was -55.75 lower than the previous day. The implied volatity was 38.13, the open interest changed by 798 which increased total open position to 5566
On 11 Nov HAL was trading at 4443.70. The strike last trading price was 103.7, which was 10.20 higher than the previous day. The implied volatity was 32.21, the open interest changed by 266 which increased total open position to 4784
On 8 Nov HAL was trading at 4400.60. The strike last trading price was 93.5, which was -16.80 lower than the previous day. The implied volatity was 32.88, the open interest changed by -74 which decreased total open position to 4500
On 7 Nov HAL was trading at 4433.80. The strike last trading price was 110.3, which was 12.30 higher than the previous day. The implied volatity was 30.59, the open interest changed by 612 which increased total open position to 4566
On 6 Nov HAL was trading at 4390.15. The strike last trading price was 98, which was 29.40 higher than the previous day. The implied volatity was 31.22, the open interest changed by -17 which decreased total open position to 3948
On 5 Nov HAL was trading at 4261.95. The strike last trading price was 68.6, which was -4.90 lower than the previous day. The implied volatity was 35.08, the open interest changed by 138 which increased total open position to 3975
On 4 Nov HAL was trading at 4208.25. The strike last trading price was 73.5, which was -16.50 lower than the previous day. The implied volatity was 39.39, the open interest changed by 235 which increased total open position to 3904
On 1 Nov HAL was trading at 4288.00. The strike last trading price was 90, which was -0.40 lower than the previous day. The implied volatity was 34.85, the open interest changed by 63 which increased total open position to 3665
On 31 Oct HAL was trading at 4246.70. The strike last trading price was 90.4, which was -1.10 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 91.5, which was -19.75 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 111.25, which was 36.75 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 74.5, which was -6.35 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 80.85, which was -19.10 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 99.95, which was -10.50 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 110.45, which was -26.55 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 137, which was -56.45 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 193.45, which was -25.55 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 219, which was 10.65 higher 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 208.35, which was -85.65 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 294, which was 49.75 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 244.25, which was 29.45 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 214.8, which was 19.75 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 195.05, which was -15.40 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 210.45, which was 35.30 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 175.15, which was 1.60 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 173.55, which was 65.55 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 108, which was -37.00 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 145, which was -15.00 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 160, which was -69.60 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 229.6, which was 5.50 higher 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 224.1, which was -29.90 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 254, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| HAL 28NOV2024 4500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 3983.45 | 500.85 | 47.80 | - | 33.5 | -15 | 801.5 |
| 20 Nov | 4057.15 | 453.05 | 0.00 | 47.44 | 31 | -5.5 | 816.5 |
| 19 Nov | 4057.15 | 453.05 | 34.70 | 47.44 | 31 | -5.5 | 816.5 |
| 18 Nov | 4077.85 | 418.35 | 8.35 | 44.60 | 91 | 3 | 822 |
| 14 Nov | 4087.05 | 410 | -15.85 | 43.88 | 91 | -31 | 819.5 |
| 13 Nov | 4066.90 | 425.85 | 122.85 | 40.29 | 235.5 | -9.5 | 850.5 |
| 12 Nov | 4243.50 | 303 | 140.50 | 39.80 | 370 | 26.5 | 900.5 |
| 11 Nov | 4443.70 | 162.5 | -26.25 | 36.60 | 851 | -24 | 873 |
| 8 Nov | 4400.60 | 188.75 | 21.75 | 32.84 | 2,117.5 | -46 | 898 |
| 7 Nov | 4433.80 | 167 | -15.65 | 34.02 | 692.5 | -20 | 951 |
| 6 Nov | 4390.15 | 182.65 | -118.00 | 31.62 | 517 | 140.5 | 971 |
| 5 Nov | 4261.95 | 300.65 | -47.75 | 39.13 | 83 | -15.5 | 830.5 |
| 4 Nov | 4208.25 | 348.4 | 45.40 | 42.30 | 131.5 | -26.5 | 847 |
| 1 Nov | 4288.00 | 303 | -0.90 | 42.58 | 18.5 | 9.5 | 874.5 |
| 31 Oct | 4246.70 | 303.9 | -24.65 | - | 247 | 52 | 865 |
| 30 Oct | 4236.30 | 328.55 | 33.55 | - | 492 | 197 | 813 |
| 29 Oct | 4274.50 | 295 | -92.00 | - | 138 | 45 | 610 |
| 28 Oct | 4148.75 | 387 | 31.90 | - | 86 | 57 | 564 |
| 25 Oct | 4165.60 | 355.1 | 1.10 | - | 130 | 89 | 507 |
| 24 Oct | 4197.15 | 354 | 16.20 | - | 38 | 7 | 419 |
| 23 Oct | 4233.75 | 337.8 | 55.45 | - | 52 | 8 | 412 |
| 22 Oct | 4301.70 | 282.35 | 112.35 | - | 253 | 87 | 400 |
| 21 Oct | 4514.45 | 170 | 28.75 | - | 131 | 30 | 312 |
| 18 Oct | 4524.70 | 141.25 | -5.75 | - | 74 | 17 | 283 |
| 17 Oct | 4518.60 | 147 | 48.85 | - | 193 | 70 | 264 |
| 16 Oct | 4656.25 | 98.15 | -25.45 | - | 165 | 29 | 190 |
| 15 Oct | 4575.40 | 123.6 | -44.40 | - | 161 | 51 | 161 |
| 14 Oct | 4507.55 | 168 | -24.00 | - | 141 | 34 | 109 |
| 11 Oct | 4446.15 | 192 | 4.30 | - | 25 | 8 | 74 |
| 10 Oct | 4482.25 | 187.7 | -42.65 | - | 75 | 45 | 66 |
| 9 Oct | 4386.55 | 230.35 | -29.65 | - | 7 | 6 | 21 |
| 8 Oct | 4368.30 | 260 | -143.15 | - | 2 | 1 | 14 |
| 7 Oct | 4165.90 | 403.15 | 163.15 | - | 7 | 2 | 11 |
| 4 Oct | 4256.65 | 240 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 4267.45 | 240 | 0.00 | - | 0 | 5 | 0 |
| 1 Oct | 4426.10 | 240 | -20.00 | - | 7 | 5 | 9 |
| 30 Sept | 4420.65 | 260 | -40.00 | - | 3 | 2 | 3 |
| 27 Sept | 4474.15 | 300 | - | 1 | 0 | 0 | |
For Hindustan Aeronautics Ltd - strike price 4500 expiring on 28NOV2024
Delta for 4500 PE is -
Historical price for 4500 PE is as follows
On 21 Nov HAL was trading at 3983.45. The strike last trading price was 500.85, which was 47.80 higher than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 1603
On 20 Nov HAL was trading at 4057.15. The strike last trading price was 453.05, which was 0.00 lower than the previous day. The implied volatity was 47.44, the open interest changed by -11 which decreased total open position to 1633
On 19 Nov HAL was trading at 4057.15. The strike last trading price was 453.05, which was 34.70 higher than the previous day. The implied volatity was 47.44, the open interest changed by -11 which decreased total open position to 1633
On 18 Nov HAL was trading at 4077.85. The strike last trading price was 418.35, which was 8.35 higher than the previous day. The implied volatity was 44.60, the open interest changed by 6 which increased total open position to 1644
On 14 Nov HAL was trading at 4087.05. The strike last trading price was 410, which was -15.85 lower than the previous day. The implied volatity was 43.88, the open interest changed by -62 which decreased total open position to 1639
On 13 Nov HAL was trading at 4066.90. The strike last trading price was 425.85, which was 122.85 higher than the previous day. The implied volatity was 40.29, the open interest changed by -19 which decreased total open position to 1701
On 12 Nov HAL was trading at 4243.50. The strike last trading price was 303, which was 140.50 higher than the previous day. The implied volatity was 39.80, the open interest changed by 53 which increased total open position to 1801
On 11 Nov HAL was trading at 4443.70. The strike last trading price was 162.5, which was -26.25 lower than the previous day. The implied volatity was 36.60, the open interest changed by -48 which decreased total open position to 1746
On 8 Nov HAL was trading at 4400.60. The strike last trading price was 188.75, which was 21.75 higher than the previous day. The implied volatity was 32.84, the open interest changed by -92 which decreased total open position to 1796
On 7 Nov HAL was trading at 4433.80. The strike last trading price was 167, which was -15.65 lower than the previous day. The implied volatity was 34.02, the open interest changed by -40 which decreased total open position to 1902
On 6 Nov HAL was trading at 4390.15. The strike last trading price was 182.65, which was -118.00 lower than the previous day. The implied volatity was 31.62, the open interest changed by 281 which increased total open position to 1942
On 5 Nov HAL was trading at 4261.95. The strike last trading price was 300.65, which was -47.75 lower than the previous day. The implied volatity was 39.13, the open interest changed by -31 which decreased total open position to 1661
On 4 Nov HAL was trading at 4208.25. The strike last trading price was 348.4, which was 45.40 higher than the previous day. The implied volatity was 42.30, the open interest changed by -53 which decreased total open position to 1694
On 1 Nov HAL was trading at 4288.00. The strike last trading price was 303, which was -0.90 lower than the previous day. The implied volatity was 42.58, the open interest changed by 19 which increased total open position to 1749
On 31 Oct HAL was trading at 4246.70. The strike last trading price was 303.9, which was -24.65 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 328.55, which was 33.55 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 295, which was -92.00 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 387, which was 31.90 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 355.1, which was 1.10 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 354, which was 16.20 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 337.8, which was 55.45 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 282.35, which was 112.35 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 170, which was 28.75 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 141.25, which was -5.75 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 147, which was 48.85 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 98.15, which was -25.45 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 123.6, which was -44.40 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 168, which was -24.00 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 192, which was 4.30 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 187.7, which was -42.65 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 230.35, which was -29.65 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 260, which was -143.15 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 403.15, which was 163.15 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 240, 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 240, 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 240, which was -20.00 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 260, which was -40.00 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 300, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
