HAL
Hindustan Aeronautics Ltd
Historical option data for HAL
21 Nov 2024 04:12 PM IST
| HAL 28NOV2024 4700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.24
Theta: -0.95
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 3983.45 | 1.85 | -1.65 | 54.44 | 1,305 | -11.5 | 1,315.5 | |||
| 20 Nov | 4057.15 | 3.5 | 0.00 | 48.74 | 1,513 | 20 | 1,323.5 | |||
|
|
||||||||||
| 19 Nov | 4057.15 | 3.5 | -1.10 | 48.74 | 1,513 | 16.5 | 1,323.5 | |||
| 18 Nov | 4077.85 | 4.6 | -2.90 | 45.89 | 1,792.5 | -108 | 1,308.5 | |||
| 14 Nov | 4087.05 | 7.5 | -2.10 | 41.25 | 3,069.5 | -0.5 | 1,421 | |||
| 13 Nov | 4066.90 | 9.6 | -10.40 | 43.41 | 1,878 | 125 | 1,423 | |||
| 12 Nov | 4243.50 | 20 | -24.05 | 39.64 | 1,615.5 | 95.5 | 1,322 | |||
| 11 Nov | 4443.70 | 44.05 | 2.50 | 33.34 | 2,154.5 | 68.5 | 1,229.5 | |||
| 8 Nov | 4400.60 | 41.55 | -10.45 | 33.86 | 1,168.5 | 49 | 1,160 | |||
| 7 Nov | 4433.80 | 52 | 8.00 | 32.37 | 1,711 | 32 | 1,112.5 | |||
| 6 Nov | 4390.15 | 44 | 11.60 | 32.19 | 1,821.5 | 108.5 | 1,078.5 | |||
| 5 Nov | 4261.95 | 32.4 | -4.95 | 36.30 | 979 | -11 | 968.5 | |||
| 4 Nov | 4208.25 | 37.35 | -9.65 | 40.28 | 821 | 112 | 981 | |||
| 1 Nov | 4288.00 | 47 | 0.50 | 36.01 | 146 | 19 | 868 | |||
| 31 Oct | 4246.70 | 46.5 | -2.85 | - | 1,196 | 219 | 847 | |||
| 30 Oct | 4236.30 | 49.35 | -12.60 | - | 1,183 | 165 | 627 | |||
| 29 Oct | 4274.50 | 61.95 | 19.95 | - | 612 | 72 | 462 | |||
| 28 Oct | 4148.75 | 42 | -4.30 | - | 329 | 27 | 389 | |||
| 25 Oct | 4165.60 | 46.3 | -12.45 | - | 304 | 27 | 362 | |||
| 24 Oct | 4197.15 | 58.75 | -6.50 | - | 194 | 26 | 334 | |||
| 23 Oct | 4233.75 | 65.25 | -15.80 | - | 286 | 52 | 306 | |||
| 22 Oct | 4301.70 | 81.05 | -32.05 | - | 472 | 40 | 256 | |||
| 21 Oct | 4514.45 | 113.1 | -17.40 | - | 122 | 40 | 217 | |||
| 18 Oct | 4524.70 | 130.5 | -1.65 | - | 115 | 30 | 177 | |||
| 17 Oct | 4518.60 | 132.15 | -50.20 | - | 208 | 46 | 147 | |||
| 16 Oct | 4656.25 | 182.35 | 33.80 | - | 148 | 65 | 100 | |||
| 15 Oct | 4575.40 | 148.55 | 16.55 | - | 41 | 7 | 35 | |||
| 14 Oct | 4507.55 | 132 | 14.40 | - | 25 | 8 | 28 | |||
| 11 Oct | 4446.15 | 117.6 | -10.75 | - | 26 | 13 | 20 | |||
| 10 Oct | 4482.25 | 128.35 | 28.35 | - | 14 | 3 | 9 | |||
| 9 Oct | 4386.55 | 100 | 14.50 | - | 4 | 3 | 5 | |||
| 8 Oct | 4368.30 | 85.5 | -146.25 | - | 2 | 1 | 1 | |||
| 7 Oct | 4165.90 | 231.75 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 4256.65 | 231.75 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 4267.45 | 231.75 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 4426.10 | 231.75 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 4420.65 | 231.75 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 4474.15 | 231.75 | - | 0 | 0 | 0 | ||||
For Hindustan Aeronautics Ltd - strike price 4700 expiring on 28NOV2024
Delta for 4700 CE is 0.02
Historical price for 4700 CE is as follows
On 21 Nov HAL was trading at 3983.45. The strike last trading price was 1.85, which was -1.65 lower than the previous day. The implied volatity was 54.44, the open interest changed by -23 which decreased total open position to 2631
On 20 Nov HAL was trading at 4057.15. The strike last trading price was 3.5, which was 0.00 lower than the previous day. The implied volatity was 48.74, the open interest changed by 40 which increased total open position to 2647
On 19 Nov HAL was trading at 4057.15. The strike last trading price was 3.5, which was -1.10 lower than the previous day. The implied volatity was 48.74, the open interest changed by 33 which increased total open position to 2647
On 18 Nov HAL was trading at 4077.85. The strike last trading price was 4.6, which was -2.90 lower than the previous day. The implied volatity was 45.89, the open interest changed by -216 which decreased total open position to 2617
On 14 Nov HAL was trading at 4087.05. The strike last trading price was 7.5, which was -2.10 lower than the previous day. The implied volatity was 41.25, the open interest changed by -1 which decreased total open position to 2842
On 13 Nov HAL was trading at 4066.90. The strike last trading price was 9.6, which was -10.40 lower than the previous day. The implied volatity was 43.41, the open interest changed by 250 which increased total open position to 2846
On 12 Nov HAL was trading at 4243.50. The strike last trading price was 20, which was -24.05 lower than the previous day. The implied volatity was 39.64, the open interest changed by 191 which increased total open position to 2644
On 11 Nov HAL was trading at 4443.70. The strike last trading price was 44.05, which was 2.50 higher than the previous day. The implied volatity was 33.34, the open interest changed by 137 which increased total open position to 2459
On 8 Nov HAL was trading at 4400.60. The strike last trading price was 41.55, which was -10.45 lower than the previous day. The implied volatity was 33.86, the open interest changed by 98 which increased total open position to 2320
On 7 Nov HAL was trading at 4433.80. The strike last trading price was 52, which was 8.00 higher than the previous day. The implied volatity was 32.37, the open interest changed by 64 which increased total open position to 2225
On 6 Nov HAL was trading at 4390.15. The strike last trading price was 44, which was 11.60 higher than the previous day. The implied volatity was 32.19, the open interest changed by 217 which increased total open position to 2157
On 5 Nov HAL was trading at 4261.95. The strike last trading price was 32.4, which was -4.95 lower than the previous day. The implied volatity was 36.30, the open interest changed by -22 which decreased total open position to 1937
On 4 Nov HAL was trading at 4208.25. The strike last trading price was 37.35, which was -9.65 lower than the previous day. The implied volatity was 40.28, the open interest changed by 224 which increased total open position to 1962
On 1 Nov HAL was trading at 4288.00. The strike last trading price was 47, which was 0.50 higher than the previous day. The implied volatity was 36.01, the open interest changed by 38 which increased total open position to 1736
On 31 Oct HAL was trading at 4246.70. The strike last trading price was 46.5, which was -2.85 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 49.35, which was -12.60 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 61.95, which was 19.95 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 42, which was -4.30 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 46.3, which was -12.45 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 58.75, which was -6.50 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 65.25, which was -15.80 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 81.05, which was -32.05 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 113.1, which was -17.40 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 130.5, which was -1.65 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 132.15, which was -50.20 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 182.35, which was 33.80 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 148.55, which was 16.55 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 132, which was 14.40 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 117.6, which was -10.75 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 128.35, which was 28.35 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 100, which was 14.50 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 85.5, which was -146.25 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 231.75, 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 4 Oct HAL was trading at 4256.65. The strike last trading price was 231.75, 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 3 Oct HAL was trading at 4267.45. The strike last trading price was 231.75, 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 231.75, 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 231.75, 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 231.75, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| HAL 28NOV2024 4700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 3983.45 | 715 | 115.00 | - | 12.5 | -10 | 356 |
| 20 Nov | 4057.15 | 600 | 0.00 | - | 7 | -2 | 367 |
| 19 Nov | 4057.15 | 600 | 24.55 | - | 7 | -1 | 367 |
| 18 Nov | 4077.85 | 575.45 | -25.55 | - | 6 | -2.5 | 367.5 |
| 14 Nov | 4087.05 | 601 | -39.00 | 52.13 | 8.5 | -3.5 | 369.5 |
| 13 Nov | 4066.90 | 640 | 164.60 | 61.24 | 19 | -10 | 374 |
| 12 Nov | 4243.50 | 475.4 | 175.05 | 42.82 | 31 | 0.5 | 383 |
| 11 Nov | 4443.70 | 300.35 | -34.20 | 38.23 | 89 | -4 | 382.5 |
| 8 Nov | 4400.60 | 334.55 | 26.55 | 33.42 | 52 | -1 | 387 |
| 7 Nov | 4433.80 | 308 | -25.20 | 36.59 | 76 | -11.5 | 388.5 |
| 6 Nov | 4390.15 | 333.2 | -105.30 | 34.44 | 105.5 | 27.5 | 400 |
| 5 Nov | 4261.95 | 438.5 | -70.40 | 32.54 | 28.5 | 12.5 | 371.5 |
| 4 Nov | 4208.25 | 508.9 | 49.40 | 43.42 | 32 | 15 | 359 |
| 1 Nov | 4288.00 | 459.5 | 0.45 | 45.94 | 1 | 0 | 344 |
| 31 Oct | 4246.70 | 459.05 | -23.00 | - | 142 | 116 | 343 |
| 30 Oct | 4236.30 | 482.05 | 35.05 | - | 166 | 70 | 227 |
| 29 Oct | 4274.50 | 447 | -100.10 | - | 65 | 46 | 157 |
| 28 Oct | 4148.75 | 547.1 | 22.10 | - | 23 | 19 | 110 |
| 25 Oct | 4165.60 | 525 | 5.80 | - | 22 | 6 | 91 |
| 24 Oct | 4197.15 | 519.2 | 34.95 | - | 3 | -2 | 84 |
| 23 Oct | 4233.75 | 484.25 | 59.25 | - | 10 | 1 | 85 |
| 22 Oct | 4301.70 | 425 | 167.00 | - | 33 | 14 | 83 |
| 21 Oct | 4514.45 | 258 | 5.20 | - | 5 | 0 | 68 |
| 18 Oct | 4524.70 | 252.8 | -3.20 | - | 18 | 11 | 66 |
| 17 Oct | 4518.60 | 256 | 78.75 | - | 31 | 16 | 53 |
| 16 Oct | 4656.25 | 177.25 | -44.75 | - | 53 | 28 | 36 |
| 15 Oct | 4575.40 | 222 | -281.60 | - | 10 | 7 | 7 |
| 14 Oct | 4507.55 | 503.6 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 4446.15 | 503.6 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 4482.25 | 503.6 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 4386.55 | 503.6 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 4368.30 | 503.6 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 4165.90 | 503.6 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 4256.65 | 503.6 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 4267.45 | 503.6 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 4426.10 | 503.6 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 4420.65 | 503.6 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 4474.15 | 503.6 | - | 0 | 0 | 0 | |
For Hindustan Aeronautics Ltd - strike price 4700 expiring on 28NOV2024
Delta for 4700 PE is -
Historical price for 4700 PE is as follows
On 21 Nov HAL was trading at 3983.45. The strike last trading price was 715, which was 115.00 higher than the previous day. The implied volatity was -, the open interest changed by -20 which decreased total open position to 712
On 20 Nov HAL was trading at 4057.15. The strike last trading price was 600, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 734
On 19 Nov HAL was trading at 4057.15. The strike last trading price was 600, which was 24.55 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 734
On 18 Nov HAL was trading at 4077.85. The strike last trading price was 575.45, which was -25.55 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 735
On 14 Nov HAL was trading at 4087.05. The strike last trading price was 601, which was -39.00 lower than the previous day. The implied volatity was 52.13, the open interest changed by -7 which decreased total open position to 739
On 13 Nov HAL was trading at 4066.90. The strike last trading price was 640, which was 164.60 higher than the previous day. The implied volatity was 61.24, the open interest changed by -20 which decreased total open position to 748
On 12 Nov HAL was trading at 4243.50. The strike last trading price was 475.4, which was 175.05 higher than the previous day. The implied volatity was 42.82, the open interest changed by 1 which increased total open position to 766
On 11 Nov HAL was trading at 4443.70. The strike last trading price was 300.35, which was -34.20 lower than the previous day. The implied volatity was 38.23, the open interest changed by -8 which decreased total open position to 765
On 8 Nov HAL was trading at 4400.60. The strike last trading price was 334.55, which was 26.55 higher than the previous day. The implied volatity was 33.42, the open interest changed by -2 which decreased total open position to 774
On 7 Nov HAL was trading at 4433.80. The strike last trading price was 308, which was -25.20 lower than the previous day. The implied volatity was 36.59, the open interest changed by -23 which decreased total open position to 777
On 6 Nov HAL was trading at 4390.15. The strike last trading price was 333.2, which was -105.30 lower than the previous day. The implied volatity was 34.44, the open interest changed by 55 which increased total open position to 800
On 5 Nov HAL was trading at 4261.95. The strike last trading price was 438.5, which was -70.40 lower than the previous day. The implied volatity was 32.54, the open interest changed by 25 which increased total open position to 743
On 4 Nov HAL was trading at 4208.25. The strike last trading price was 508.9, which was 49.40 higher than the previous day. The implied volatity was 43.42, the open interest changed by 30 which increased total open position to 718
On 1 Nov HAL was trading at 4288.00. The strike last trading price was 459.5, which was 0.45 higher than the previous day. The implied volatity was 45.94, the open interest changed by 0 which decreased total open position to 688
On 31 Oct HAL was trading at 4246.70. The strike last trading price was 459.05, which was -23.00 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 482.05, which was 35.05 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 447, which was -100.10 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 547.1, which was 22.10 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 525, which was 5.80 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 519.2, which was 34.95 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 484.25, which was 59.25 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 425, which was 167.00 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 258, which was 5.20 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 252.8, which was -3.20 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 256, which was 78.75 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 177.25, which was -44.75 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 222, which was -281.60 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 503.6, 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 503.6, 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 503.6, 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 503.6, 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 503.6, 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 7 Oct HAL was trading at 4165.90. The strike last trading price was 503.6, 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 503.6, 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 503.6, 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 503.6, 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 503.6, 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 503.6, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
