HAL
Hindustan Aeronautics Ltd
Historical option data for HAL
22 Nov 2024 04:12 PM IST
| HAL 28NOV2024 4900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 22 Nov | 4111.35 | 1.2 | -0.05 | - | 267 | -29.5 | 323.5 | |||
| 21 Nov | 3983.45 | 1.25 | -0.60 | - | 237 | -30.5 | 356 | |||
| 20 Nov | 4057.15 | 1.85 | 0.00 | - | 276 | -55 | 386 | |||
| 19 Nov | 4057.15 | 1.85 | -0.45 | - | 276 | -55.5 | 386 | |||
| 18 Nov | 4077.85 | 2.3 | -2.10 | 51.06 | 681 | -89.5 | 439 | |||
| 14 Nov | 4087.05 | 4.4 | -1.00 | 46.55 | 880.5 | 5.5 | 528.5 | |||
| 13 Nov | 4066.90 | 5.4 | -3.55 | 47.86 | 527.5 | 7.5 | 523 | |||
| 12 Nov | 4243.50 | 8.95 | -9.10 | 42.14 | 639 | 24 | 513.5 | |||
| 11 Nov | 4443.70 | 18.05 | -0.15 | 35.20 | 521 | 45 | 489.5 | |||
| 8 Nov | 4400.60 | 18.2 | -5.90 | 35.57 | 564 | 18 | 443 | |||
| 7 Nov | 4433.80 | 24.1 | 3.60 | 34.47 | 604.5 | 57.5 | 425 | |||
| 6 Nov | 4390.15 | 20.5 | 3.90 | 34.36 | 1,032 | 18 | 367 | |||
| 5 Nov | 4261.95 | 16.6 | -1.00 | 38.68 | 470.5 | 40.5 | 413 | |||
| 4 Nov | 4208.25 | 17.6 | -7.55 | 40.85 | 340.5 | -14 | 374 | |||
| 1 Nov | 4288.00 | 25.15 | 1.00 | 37.94 | 43 | -4 | 388 | |||
| 31 Oct | 4246.70 | 24.15 | -3.50 | - | 526 | 67 | 393 | |||
| 30 Oct | 4236.30 | 27.65 | -7.35 | - | 532 | 126 | 327 | |||
| 29 Oct | 4274.50 | 35 | 12.00 | - | 140 | 27 | 201 | |||
| 28 Oct | 4148.75 | 23 | -1.30 | - | 60 | -1 | 173 | |||
| 25 Oct | 4165.60 | 24.3 | -9.55 | - | 109 | 21 | 174 | |||
| 24 Oct | 4197.15 | 33.85 | -3.10 | - | 41 | 3 | 152 | |||
| 23 Oct | 4233.75 | 36.95 | -10.25 | - | 78 | 5 | 151 | |||
| 22 Oct | 4301.70 | 47.2 | -17.80 | - | 419 | 87 | 145 | |||
| 21 Oct | 4514.45 | 65 | -7.50 | - | 37 | 2 | 59 | |||
| 18 Oct | 4524.70 | 72.5 | 2.35 | - | 38 | 15 | 56 | |||
|
|
||||||||||
| 17 Oct | 4518.60 | 70.15 | -33.85 | - | 49 | 2 | 41 | |||
| 16 Oct | 4656.25 | 104 | 19.00 | - | 66 | 27 | 40 | |||
| 15 Oct | 4575.40 | 85 | 3.45 | - | 18 | 3 | 14 | |||
| 14 Oct | 4507.55 | 81.55 | -6.50 | - | 10 | 6 | 11 | |||
| 11 Oct | 4446.15 | 88.05 | 0.00 | - | 0 | 4 | 0 | |||
| 10 Oct | 4482.25 | 88.05 | 19.70 | - | 4 | 3 | 4 | |||
| 9 Oct | 4386.55 | 68.35 | -103.30 | - | 1 | 0 | 0 | |||
| 8 Oct | 4368.30 | 171.65 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 4165.90 | 171.65 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 4256.65 | 171.65 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 4267.45 | 171.65 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 4426.10 | 171.65 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 4420.65 | 171.65 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 4474.15 | 171.65 | - | 0 | 0 | 0 | ||||
For Hindustan Aeronautics Ltd - strike price 4900 expiring on 28NOV2024
Delta for 4900 CE is -
Historical price for 4900 CE is as follows
On 22 Nov HAL was trading at 4111.35. The strike last trading price was 1.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -59 which decreased total open position to 647
On 21 Nov HAL was trading at 3983.45. The strike last trading price was 1.25, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -61 which decreased total open position to 712
On 20 Nov HAL was trading at 4057.15. The strike last trading price was 1.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -110 which decreased total open position to 772
On 19 Nov HAL was trading at 4057.15. The strike last trading price was 1.85, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -111 which decreased total open position to 772
On 18 Nov HAL was trading at 4077.85. The strike last trading price was 2.3, which was -2.10 lower than the previous day. The implied volatity was 51.06, the open interest changed by -179 which decreased total open position to 878
On 14 Nov HAL was trading at 4087.05. The strike last trading price was 4.4, which was -1.00 lower than the previous day. The implied volatity was 46.55, the open interest changed by 11 which increased total open position to 1057
On 13 Nov HAL was trading at 4066.90. The strike last trading price was 5.4, which was -3.55 lower than the previous day. The implied volatity was 47.86, the open interest changed by 15 which increased total open position to 1046
On 12 Nov HAL was trading at 4243.50. The strike last trading price was 8.95, which was -9.10 lower than the previous day. The implied volatity was 42.14, the open interest changed by 48 which increased total open position to 1027
On 11 Nov HAL was trading at 4443.70. The strike last trading price was 18.05, which was -0.15 lower than the previous day. The implied volatity was 35.20, the open interest changed by 90 which increased total open position to 979
On 8 Nov HAL was trading at 4400.60. The strike last trading price was 18.2, which was -5.90 lower than the previous day. The implied volatity was 35.57, the open interest changed by 36 which increased total open position to 886
On 7 Nov HAL was trading at 4433.80. The strike last trading price was 24.1, which was 3.60 higher than the previous day. The implied volatity was 34.47, the open interest changed by 115 which increased total open position to 850
On 6 Nov HAL was trading at 4390.15. The strike last trading price was 20.5, which was 3.90 higher than the previous day. The implied volatity was 34.36, the open interest changed by 36 which increased total open position to 734
On 5 Nov HAL was trading at 4261.95. The strike last trading price was 16.6, which was -1.00 lower than the previous day. The implied volatity was 38.68, the open interest changed by 81 which increased total open position to 826
On 4 Nov HAL was trading at 4208.25. The strike last trading price was 17.6, which was -7.55 lower than the previous day. The implied volatity was 40.85, the open interest changed by -28 which decreased total open position to 748
On 1 Nov HAL was trading at 4288.00. The strike last trading price was 25.15, which was 1.00 higher than the previous day. The implied volatity was 37.94, the open interest changed by -8 which decreased total open position to 776
On 31 Oct HAL was trading at 4246.70. The strike last trading price was 24.15, which was -3.50 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 27.65, which was -7.35 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 35, which was 12.00 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 23, which was -1.30 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 24.3, which was -9.55 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 33.85, which was -3.10 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 36.95, which was -10.25 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 47.2, which was -17.80 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 65, which was -7.50 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 72.5, which was 2.35 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 70.15, which was -33.85 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 104, which was 19.00 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 85, which was 3.45 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 81.55, 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 11 Oct HAL was trading at 4446.15. The strike last trading price was 88.05, 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 88.05, which was 19.70 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 68.35, which was -103.30 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 171.65, 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 171.65, 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 171.65, 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 171.65, 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 171.65, 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 171.65, 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 171.65, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| HAL 28NOV2024 4900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 22 Nov | 4111.35 | 782.4 | -107.60 | - | 2 | -1.5 | 101.5 |
| 21 Nov | 3983.45 | 890 | 123.00 | - | 5.5 | -2.5 | 104 |
| 20 Nov | 4057.15 | 767 | 0.00 | - | 5.5 | -4 | 110.5 |
| 19 Nov | 4057.15 | 767 | -2.00 | - | 5.5 | 0 | 110.5 |
| 18 Nov | 4077.85 | 769 | -46.00 | - | 1 | 0 | 111.5 |
| 14 Nov | 4087.05 | 815 | 6.20 | 73.41 | 0.5 | 0 | 111.5 |
| 13 Nov | 4066.90 | 808.8 | 188.80 | 48.61 | 1 | 0 | 112.5 |
| 12 Nov | 4243.50 | 620 | 157.85 | - | 1 | 0 | 113 |
| 11 Nov | 4443.70 | 462.15 | -40.80 | 37.22 | 22 | 13.5 | 113.5 |
| 8 Nov | 4400.60 | 502.95 | 28.30 | 30.46 | 15.5 | 1 | 99.5 |
| 7 Nov | 4433.80 | 474.65 | -38.40 | 38.76 | 14.5 | 3.5 | 98.5 |
| 6 Nov | 4390.15 | 513.05 | -168.95 | 39.48 | 4 | -1.5 | 95.5 |
| 5 Nov | 4261.95 | 682 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 4208.25 | 682 | 49.00 | 42.51 | 0.5 | 0 | 97 |
| 1 Nov | 4288.00 | 633 | 0.00 | 0.00 | 0 | 17 | 0 |
| 31 Oct | 4246.70 | 633 | -9.00 | - | 21 | 16 | 96 |
| 30 Oct | 4236.30 | 642 | 14.70 | - | 23 | 16 | 79 |
| 29 Oct | 4274.50 | 627.3 | -80.40 | - | 34 | 31 | 61 |
| 28 Oct | 4148.75 | 707.7 | -42.30 | - | 5 | 3 | 30 |
| 25 Oct | 4165.60 | 750 | 110.00 | - | 7 | 6 | 27 |
| 24 Oct | 4197.15 | 640 | 0.00 | - | 0 | 1 | 0 |
| 23 Oct | 4233.75 | 640 | 79.55 | - | 1 | 0 | 20 |
| 22 Oct | 4301.70 | 560.45 | 183.95 | - | 6 | 5 | 20 |
| 21 Oct | 4514.45 | 376.5 | -37.10 | - | 1 | 0 | 14 |
| 18 Oct | 4524.70 | 413.6 | 28.60 | - | 3 | 1 | 12 |
| 17 Oct | 4518.60 | 385 | 95.00 | - | 4 | 2 | 10 |
| 16 Oct | 4656.25 | 290 | -61.55 | - | 1 | 0 | 7 |
| 15 Oct | 4575.40 | 351.55 | -68.45 | - | 4 | 3 | 6 |
| 14 Oct | 4507.55 | 420 | 40.00 | - | 2 | 0 | 1 |
| 11 Oct | 4446.15 | 380 | 0.00 | - | 0 | 1 | 0 |
| 10 Oct | 4482.25 | 380 | -261.00 | - | 1 | 0 | 0 |
| 9 Oct | 4386.55 | 641 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 4368.30 | 641 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 4165.90 | 641 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 4256.65 | 641 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 4267.45 | 641 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 4426.10 | 641 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 4420.65 | 641 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 4474.15 | 641 | - | 0 | 0 | 0 | |
For Hindustan Aeronautics Ltd - strike price 4900 expiring on 28NOV2024
Delta for 4900 PE is -
Historical price for 4900 PE is as follows
On 22 Nov HAL was trading at 4111.35. The strike last trading price was 782.4, which was -107.60 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 203
On 21 Nov HAL was trading at 3983.45. The strike last trading price was 890, which was 123.00 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 208
On 20 Nov HAL was trading at 4057.15. The strike last trading price was 767, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 221
On 19 Nov HAL was trading at 4057.15. The strike last trading price was 767, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 221
On 18 Nov HAL was trading at 4077.85. The strike last trading price was 769, which was -46.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 223
On 14 Nov HAL was trading at 4087.05. The strike last trading price was 815, which was 6.20 higher than the previous day. The implied volatity was 73.41, the open interest changed by 0 which decreased total open position to 223
On 13 Nov HAL was trading at 4066.90. The strike last trading price was 808.8, which was 188.80 higher than the previous day. The implied volatity was 48.61, the open interest changed by 0 which decreased total open position to 225
On 12 Nov HAL was trading at 4243.50. The strike last trading price was 620, which was 157.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 226
On 11 Nov HAL was trading at 4443.70. The strike last trading price was 462.15, which was -40.80 lower than the previous day. The implied volatity was 37.22, the open interest changed by 27 which increased total open position to 227
On 8 Nov HAL was trading at 4400.60. The strike last trading price was 502.95, which was 28.30 higher than the previous day. The implied volatity was 30.46, the open interest changed by 2 which increased total open position to 199
On 7 Nov HAL was trading at 4433.80. The strike last trading price was 474.65, which was -38.40 lower than the previous day. The implied volatity was 38.76, the open interest changed by 7 which increased total open position to 197
On 6 Nov HAL was trading at 4390.15. The strike last trading price was 513.05, which was -168.95 lower than the previous day. The implied volatity was 39.48, the open interest changed by -3 which decreased total open position to 191
On 5 Nov HAL was trading at 4261.95. The strike last trading price was 682, 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 682, which was 49.00 higher than the previous day. The implied volatity was 42.51, the open interest changed by 0 which decreased total open position to 194
On 1 Nov HAL was trading at 4288.00. The strike last trading price was 633, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 34 which increased total open position to 0
On 31 Oct HAL was trading at 4246.70. The strike last trading price was 633, which was -9.00 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 642, which was 14.70 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 627.3, which was -80.40 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 707.7, which was -42.30 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 750, which was 110.00 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 640, 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 640, which was 79.55 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 560.45, which was 183.95 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 376.5, which was -37.10 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 413.6, which was 28.60 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 385, which was 95.00 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 290, which was -61.55 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 351.55, which was -68.45 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 420, which was 40.00 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 380, 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 380, which was -261.00 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 641, 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 641, 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 641, 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 641, 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 641, 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 641, 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 641, 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 641, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
