HAL
Hindustan Aeronautics Ltd
Historical option data for HAL
20 Dec 2024 04:12 PM IST
| HAL 26DEC2024 4900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.26
Theta: -1.23
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 4190.20 | 2.15 | -1.70 | 55.58 | 5,054 | -349 | 2,938 | |||
| 19 Dec | 4385.10 | 3.85 | -4.90 | 43.47 | 4,684 | -478 | 3,284 | |||
| 18 Dec | 4482.85 | 8.75 | -7.90 | 39.85 | 5,325 | -84 | 3,781 | |||
| 17 Dec | 4622.60 | 16.65 | -6.55 | 33.21 | 5,598 | 248 | 3,876 | |||
| 16 Dec | 4676.35 | 23.2 | -9.70 | 29.52 | 7,164 | 102 | 3,641 | |||
| 13 Dec | 4669.65 | 32.9 | 7.80 | 30.65 | 18,281 | 1,495 | 3,503 | |||
| 12 Dec | 4660.55 | 25.1 | -3.50 | 26.56 | 5,411 | 148 | 2,018 | |||
| 11 Dec | 4649.70 | 28.6 | 1.65 | 27.58 | 2,669 | 129 | 1,878 | |||
| 10 Dec | 4627.70 | 26.95 | -3.50 | 28.18 | 1,792 | 89 | 1,757 | |||
| 9 Dec | 4618.95 | 30.45 | 4.05 | 28.54 | 4,542 | 511 | 1,682 | |||
| 6 Dec | 4559.65 | 26.4 | -3.45 | 28.56 | 1,641 | 12 | 1,173 | |||
| 5 Dec | 4568.85 | 29.85 | -1.25 | 28.53 | 1,911 | -40 | 1,159 | |||
| 4 Dec | 4521.35 | 31.1 | 6.90 | 31.35 | 6,233 | 317 | 1,201 | |||
| 3 Dec | 4518.85 | 24.2 | -5.55 | 28.31 | 1,095 | 9 | 888 | |||
|
|
||||||||||
| 2 Dec | 4504.75 | 29.75 | -0.20 | 30.05 | 1,321 | 170 | 882 | |||
| 29 Nov | 4476.85 | 29.95 | -8.10 | 30.11 | 1,382 | 152 | 712 | |||
| 28 Nov | 4466.85 | 38.05 | -6.90 | 32.68 | 1,699 | 225 | 560 | |||
| 27 Nov | 4474.65 | 44.95 | 17.15 | 32.55 | 1,086 | 107 | 333 | |||
| 26 Nov | 4364.55 | 27.8 | 8.20 | 32.98 | 369 | 109 | 226 | |||
| 25 Nov | 4289.95 | 19.6 | 5.10 | 32.82 | 169 | 100 | 118 | |||
| 22 Nov | 4111.35 | 14.5 | 7.05 | 36.41 | 25 | 11 | 29 | |||
| 21 Nov | 3983.45 | 7.45 | 0.00 | 35.68 | 2 | 0 | 16 | |||
| 20 Nov | 4057.15 | 7.45 | 0.00 | 32.51 | 3 | 1 | 17 | |||
| 19 Nov | 4057.15 | 7.45 | -9.65 | 32.51 | 3 | 2 | 17 | |||
| 18 Nov | 4077.85 | 17.1 | -3.05 | 36.60 | 12 | 6 | 15 | |||
| 14 Nov | 4087.05 | 20.15 | -24.50 | 35.36 | 6 | 0 | 9 | |||
| 13 Nov | 4066.90 | 44.65 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 12 Nov | 4243.50 | 44.65 | -23.75 | 37.26 | 8 | 1 | 8 | |||
| 11 Nov | 4443.70 | 68.4 | -9.15 | 32.60 | 4 | 3 | 6 | |||
| 8 Nov | 4400.60 | 77.55 | 8.55 | 35.90 | 1 | 0 | 2 | |||
| 7 Nov | 4433.80 | 69 | 69.00 | 31.38 | 3 | 1 | 1 | |||
| 6 Nov | 4390.15 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Nov | 4261.95 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Nov | 4208.25 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 1 Nov | 4288.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
For Hindustan Aeronautics Ltd - strike price 4900 expiring on 26DEC2024
Delta for 4900 CE is 0.02
Historical price for 4900 CE is as follows
On 20 Dec HAL was trading at 4190.20. The strike last trading price was 2.15, which was -1.70 lower than the previous day. The implied volatity was 55.58, the open interest changed by -349 which decreased total open position to 2938
On 19 Dec HAL was trading at 4385.10. The strike last trading price was 3.85, which was -4.90 lower than the previous day. The implied volatity was 43.47, the open interest changed by -478 which decreased total open position to 3284
On 18 Dec HAL was trading at 4482.85. The strike last trading price was 8.75, which was -7.90 lower than the previous day. The implied volatity was 39.85, the open interest changed by -84 which decreased total open position to 3781
On 17 Dec HAL was trading at 4622.60. The strike last trading price was 16.65, which was -6.55 lower than the previous day. The implied volatity was 33.21, the open interest changed by 248 which increased total open position to 3876
On 16 Dec HAL was trading at 4676.35. The strike last trading price was 23.2, which was -9.70 lower than the previous day. The implied volatity was 29.52, the open interest changed by 102 which increased total open position to 3641
On 13 Dec HAL was trading at 4669.65. The strike last trading price was 32.9, which was 7.80 higher than the previous day. The implied volatity was 30.65, the open interest changed by 1495 which increased total open position to 3503
On 12 Dec HAL was trading at 4660.55. The strike last trading price was 25.1, which was -3.50 lower than the previous day. The implied volatity was 26.56, the open interest changed by 148 which increased total open position to 2018
On 11 Dec HAL was trading at 4649.70. The strike last trading price was 28.6, which was 1.65 higher than the previous day. The implied volatity was 27.58, the open interest changed by 129 which increased total open position to 1878
On 10 Dec HAL was trading at 4627.70. The strike last trading price was 26.95, which was -3.50 lower than the previous day. The implied volatity was 28.18, the open interest changed by 89 which increased total open position to 1757
On 9 Dec HAL was trading at 4618.95. The strike last trading price was 30.45, which was 4.05 higher than the previous day. The implied volatity was 28.54, the open interest changed by 511 which increased total open position to 1682
On 6 Dec HAL was trading at 4559.65. The strike last trading price was 26.4, which was -3.45 lower than the previous day. The implied volatity was 28.56, the open interest changed by 12 which increased total open position to 1173
On 5 Dec HAL was trading at 4568.85. The strike last trading price was 29.85, which was -1.25 lower than the previous day. The implied volatity was 28.53, the open interest changed by -40 which decreased total open position to 1159
On 4 Dec HAL was trading at 4521.35. The strike last trading price was 31.1, which was 6.90 higher than the previous day. The implied volatity was 31.35, the open interest changed by 317 which increased total open position to 1201
On 3 Dec HAL was trading at 4518.85. The strike last trading price was 24.2, which was -5.55 lower than the previous day. The implied volatity was 28.31, the open interest changed by 9 which increased total open position to 888
On 2 Dec HAL was trading at 4504.75. The strike last trading price was 29.75, which was -0.20 lower than the previous day. The implied volatity was 30.05, the open interest changed by 170 which increased total open position to 882
On 29 Nov HAL was trading at 4476.85. The strike last trading price was 29.95, which was -8.10 lower than the previous day. The implied volatity was 30.11, the open interest changed by 152 which increased total open position to 712
On 28 Nov HAL was trading at 4466.85. The strike last trading price was 38.05, which was -6.90 lower than the previous day. The implied volatity was 32.68, the open interest changed by 225 which increased total open position to 560
On 27 Nov HAL was trading at 4474.65. The strike last trading price was 44.95, which was 17.15 higher than the previous day. The implied volatity was 32.55, the open interest changed by 107 which increased total open position to 333
On 26 Nov HAL was trading at 4364.55. The strike last trading price was 27.8, which was 8.20 higher than the previous day. The implied volatity was 32.98, the open interest changed by 109 which increased total open position to 226
On 25 Nov HAL was trading at 4289.95. The strike last trading price was 19.6, which was 5.10 higher than the previous day. The implied volatity was 32.82, the open interest changed by 100 which increased total open position to 118
On 22 Nov HAL was trading at 4111.35. The strike last trading price was 14.5, which was 7.05 higher than the previous day. The implied volatity was 36.41, the open interest changed by 11 which increased total open position to 29
On 21 Nov HAL was trading at 3983.45. The strike last trading price was 7.45, which was 0.00 lower than the previous day. The implied volatity was 35.68, the open interest changed by 0 which decreased total open position to 16
On 20 Nov HAL was trading at 4057.15. The strike last trading price was 7.45, which was 0.00 lower than the previous day. The implied volatity was 32.51, the open interest changed by 1 which increased total open position to 17
On 19 Nov HAL was trading at 4057.15. The strike last trading price was 7.45, which was -9.65 lower than the previous day. The implied volatity was 32.51, the open interest changed by 2 which increased total open position to 17
On 18 Nov HAL was trading at 4077.85. The strike last trading price was 17.1, which was -3.05 lower than the previous day. The implied volatity was 36.60, the open interest changed by 6 which increased total open position to 15
On 14 Nov HAL was trading at 4087.05. The strike last trading price was 20.15, which was -24.50 lower than the previous day. The implied volatity was 35.36, the open interest changed by 0 which decreased total open position to 9
On 13 Nov HAL was trading at 4066.90. The strike last trading price was 44.65, 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 12 Nov HAL was trading at 4243.50. The strike last trading price was 44.65, which was -23.75 lower than the previous day. The implied volatity was 37.26, the open interest changed by 1 which increased total open position to 8
On 11 Nov HAL was trading at 4443.70. The strike last trading price was 68.4, which was -9.15 lower than the previous day. The implied volatity was 32.60, the open interest changed by 3 which increased total open position to 6
On 8 Nov HAL was trading at 4400.60. The strike last trading price was 77.55, which was 8.55 higher than the previous day. The implied volatity was 35.90, the open interest changed by 0 which decreased total open position to 2
On 7 Nov HAL was trading at 4433.80. The strike last trading price was 69, which was 69.00 higher than the previous day. The implied volatity was 31.38, the open interest changed by 1 which increased total open position to 1
On 6 Nov HAL was trading at 4390.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Nov HAL was trading at 4261.95. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
| HAL 26DEC2024 4900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 4190.20 | 656.45 | 153.45 | - | 3 | -1 | 320 |
| 19 Dec | 4385.10 | 503 | 93.10 | - | 25 | -1 | 321 |
| 18 Dec | 4482.85 | 409.9 | 125.65 | 35.14 | 68 | 11 | 322 |
| 17 Dec | 4622.60 | 284.25 | 45.90 | 28.08 | 134 | -15 | 311 |
| 16 Dec | 4676.35 | 238.35 | -6.65 | 31.18 | 47 | 4 | 326 |
| 13 Dec | 4669.65 | 245 | -8.90 | 26.66 | 882 | 130 | 322 |
| 12 Dec | 4660.55 | 253.9 | -8.65 | 29.10 | 125 | 48 | 193 |
| 11 Dec | 4649.70 | 262.55 | -25.75 | 29.08 | 27 | -7 | 146 |
| 10 Dec | 4627.70 | 288.3 | -14.70 | 29.24 | 28 | -5 | 153 |
| 9 Dec | 4618.95 | 303 | -49.00 | 33.74 | 47 | 9 | 159 |
| 6 Dec | 4559.65 | 352 | 8.00 | 32.56 | 39 | -4 | 142 |
| 5 Dec | 4568.85 | 344 | -49.15 | 31.60 | 32 | 1 | 144 |
| 4 Dec | 4521.35 | 393.15 | 5.15 | 33.90 | 74 | -29 | 143 |
| 3 Dec | 4518.85 | 388 | -12.00 | 30.86 | 28 | 11 | 171 |
| 2 Dec | 4504.75 | 400 | -51.40 | 32.51 | 48 | -7 | 167 |
| 29 Nov | 4476.85 | 451.4 | 11.40 | 38.37 | 4 | 1 | 173 |
| 28 Nov | 4466.85 | 440 | 7.00 | 32.18 | 63 | 48 | 171 |
| 27 Nov | 4474.65 | 433 | -87.15 | 36.00 | 74 | 62 | 119 |
| 26 Nov | 4364.55 | 520.15 | -89.85 | 32.04 | 29 | 17 | 56 |
| 25 Nov | 4289.95 | 610 | -155.00 | 40.29 | 27 | 25 | 37 |
| 22 Nov | 4111.35 | 765 | -95.00 | 38.95 | 3 | 2 | 14 |
| 21 Nov | 3983.45 | 860 | 115.00 | - | 2 | 0 | 10 |
| 20 Nov | 4057.15 | 745 | 0.00 | - | 8 | 8 | 2 |
| 19 Nov | 4057.15 | 745 | -21.00 | - | 8 | 0 | 2 |
| 18 Nov | 4077.85 | 766 | 54.45 | 27.14 | 2 | 0 | 0 |
| 14 Nov | 4087.05 | 711.55 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 4066.90 | 711.55 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 4243.50 | 711.55 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 4443.70 | 711.55 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 4400.60 | 711.55 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 4433.80 | 711.55 | 711.55 | - | 0 | 0 | 0 |
| 6 Nov | 4390.15 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 4261.95 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 4208.25 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 4288.00 | 0 | 0.00 | 0 | 0 | 0 | |
For Hindustan Aeronautics Ltd - strike price 4900 expiring on 26DEC2024
Delta for 4900 PE is -
Historical price for 4900 PE is as follows
On 20 Dec HAL was trading at 4190.20. The strike last trading price was 656.45, which was 153.45 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 320
On 19 Dec HAL was trading at 4385.10. The strike last trading price was 503, which was 93.10 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 321
On 18 Dec HAL was trading at 4482.85. The strike last trading price was 409.9, which was 125.65 higher than the previous day. The implied volatity was 35.14, the open interest changed by 11 which increased total open position to 322
On 17 Dec HAL was trading at 4622.60. The strike last trading price was 284.25, which was 45.90 higher than the previous day. The implied volatity was 28.08, the open interest changed by -15 which decreased total open position to 311
On 16 Dec HAL was trading at 4676.35. The strike last trading price was 238.35, which was -6.65 lower than the previous day. The implied volatity was 31.18, the open interest changed by 4 which increased total open position to 326
On 13 Dec HAL was trading at 4669.65. The strike last trading price was 245, which was -8.90 lower than the previous day. The implied volatity was 26.66, the open interest changed by 130 which increased total open position to 322
On 12 Dec HAL was trading at 4660.55. The strike last trading price was 253.9, which was -8.65 lower than the previous day. The implied volatity was 29.10, the open interest changed by 48 which increased total open position to 193
On 11 Dec HAL was trading at 4649.70. The strike last trading price was 262.55, which was -25.75 lower than the previous day. The implied volatity was 29.08, the open interest changed by -7 which decreased total open position to 146
On 10 Dec HAL was trading at 4627.70. The strike last trading price was 288.3, which was -14.70 lower than the previous day. The implied volatity was 29.24, the open interest changed by -5 which decreased total open position to 153
On 9 Dec HAL was trading at 4618.95. The strike last trading price was 303, which was -49.00 lower than the previous day. The implied volatity was 33.74, the open interest changed by 9 which increased total open position to 159
On 6 Dec HAL was trading at 4559.65. The strike last trading price was 352, which was 8.00 higher than the previous day. The implied volatity was 32.56, the open interest changed by -4 which decreased total open position to 142
On 5 Dec HAL was trading at 4568.85. The strike last trading price was 344, which was -49.15 lower than the previous day. The implied volatity was 31.60, the open interest changed by 1 which increased total open position to 144
On 4 Dec HAL was trading at 4521.35. The strike last trading price was 393.15, which was 5.15 higher than the previous day. The implied volatity was 33.90, the open interest changed by -29 which decreased total open position to 143
On 3 Dec HAL was trading at 4518.85. The strike last trading price was 388, which was -12.00 lower than the previous day. The implied volatity was 30.86, the open interest changed by 11 which increased total open position to 171
On 2 Dec HAL was trading at 4504.75. The strike last trading price was 400, which was -51.40 lower than the previous day. The implied volatity was 32.51, the open interest changed by -7 which decreased total open position to 167
On 29 Nov HAL was trading at 4476.85. The strike last trading price was 451.4, which was 11.40 higher than the previous day. The implied volatity was 38.37, the open interest changed by 1 which increased total open position to 173
On 28 Nov HAL was trading at 4466.85. The strike last trading price was 440, which was 7.00 higher than the previous day. The implied volatity was 32.18, the open interest changed by 48 which increased total open position to 171
On 27 Nov HAL was trading at 4474.65. The strike last trading price was 433, which was -87.15 lower than the previous day. The implied volatity was 36.00, the open interest changed by 62 which increased total open position to 119
On 26 Nov HAL was trading at 4364.55. The strike last trading price was 520.15, which was -89.85 lower than the previous day. The implied volatity was 32.04, the open interest changed by 17 which increased total open position to 56
On 25 Nov HAL was trading at 4289.95. The strike last trading price was 610, which was -155.00 lower than the previous day. The implied volatity was 40.29, the open interest changed by 25 which increased total open position to 37
On 22 Nov HAL was trading at 4111.35. The strike last trading price was 765, which was -95.00 lower than the previous day. The implied volatity was 38.95, the open interest changed by 2 which increased total open position to 14
On 21 Nov HAL was trading at 3983.45. The strike last trading price was 860, which was 115.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 20 Nov HAL was trading at 4057.15. The strike last trading price was 745, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 2
On 19 Nov HAL was trading at 4057.15. The strike last trading price was 745, which was -21.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 Nov HAL was trading at 4077.85. The strike last trading price was 766, which was 54.45 higher than the previous day. The implied volatity was 27.14, the open interest changed by 0 which decreased total open position to 0
On 14 Nov HAL was trading at 4087.05. The strike last trading price was 711.55, 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 13 Nov HAL was trading at 4066.90. The strike last trading price was 711.55, 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 12 Nov HAL was trading at 4243.50. The strike last trading price was 711.55, 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 11 Nov HAL was trading at 4443.70. The strike last trading price was 711.55, 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 8 Nov HAL was trading at 4400.60. The strike last trading price was 711.55, 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 7 Nov HAL was trading at 4433.80. The strike last trading price was 711.55, which was 711.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Nov HAL was trading at 4390.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Nov HAL was trading at 4261.95. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
