HAL
Hindustan Aeronautics Ltd
Historical option data for HAL
03 Dec 2024 04:12 PM IST
| HAL 26DEC2024 5000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.10
Vega: 2.00
Theta: -1.39
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 3 Dec | 4518.85 | 15.35 | -3.70 | 29.20 | 2,727 | 327 | 3,612 | |||
| 2 Dec | 4504.75 | 19.05 | -0.45 | 30.64 | 3,234 | 261 | 3,319 | |||
| 29 Nov | 4476.85 | 19.5 | -6.50 | 30.59 | 3,414 | 434 | 3,057 | |||
| 28 Nov | 4466.85 | 26 | -5.50 | 33.12 | 5,397 | 436 | 2,614 | |||
| 27 Nov | 4474.65 | 31.5 | 10.75 | 33.08 | 4,444 | 876 | 2,132 | |||
| 26 Nov | 4364.55 | 20.75 | 6.75 | 34.23 | 2,214 | 359 | 1,253 | |||
| 25 Nov | 4289.95 | 14 | 4.05 | 33.65 | 1,079 | 210 | 892 | |||
| 22 Nov | 4111.35 | 9.95 | 0.80 | 36.70 | 237 | 66 | 748 | |||
| 21 Nov | 3983.45 | 9.15 | 2.25 | 40.11 | 184 | -41 | 681 | |||
| 20 Nov | 4057.15 | 6.9 | 0.00 | 34.89 | 243 | -30 | 743 | |||
| 19 Nov | 4057.15 | 6.9 | -6.70 | 34.89 | 243 | -9 | 743 | |||
| 18 Nov | 4077.85 | 13.6 | -2.95 | 37.82 | 426 | 129 | 752 | |||
| 14 Nov | 4087.05 | 16.55 | -2.80 | 36.75 | 450 | 97 | 623 | |||
| 13 Nov | 4066.90 | 19.35 | -7.65 | 38.57 | 295 | 58 | 527 | |||
| 12 Nov | 4243.50 | 27 | -24.45 | 35.17 | 281 | 73 | 469 | |||
| 11 Nov | 4443.70 | 51.45 | 6.25 | 32.87 | 169 | 60 | 394 | |||
| 8 Nov | 4400.60 | 45.2 | -9.65 | 32.65 | 185 | 42 | 333 | |||
|
|
||||||||||
| 7 Nov | 4433.80 | 54.85 | 4.85 | 32.28 | 113 | 37 | 293 | |||
| 6 Nov | 4390.15 | 50 | 10.00 | 32.61 | 93 | 27 | 252 | |||
| 5 Nov | 4261.95 | 40 | -2.25 | 35.29 | 109 | 27 | 225 | |||
| 4 Nov | 4208.25 | 42.25 | -8.75 | 37.47 | 98 | 45 | 198 | |||
| 1 Nov | 4288.00 | 51 | 3.95 | 35.25 | 4 | 3 | 153 | |||
| 31 Oct | 4246.70 | 47.05 | -9.95 | - | 30 | 20 | 148 | |||
| 30 Oct | 4236.30 | 57 | -8.20 | - | 74 | 44 | 126 | |||
| 29 Oct | 4274.50 | 65.2 | 16.70 | - | 34 | 14 | 82 | |||
| 28 Oct | 4148.75 | 48.5 | 1.05 | - | 28 | 12 | 64 | |||
| 25 Oct | 4165.60 | 47.45 | -12.50 | - | 20 | 10 | 52 | |||
| 24 Oct | 4197.15 | 59.95 | -10.95 | - | 8 | 6 | 40 | |||
| 23 Oct | 4233.75 | 70.9 | -0.05 | - | 8 | 2 | 34 | |||
| 22 Oct | 4301.70 | 70.95 | -27.20 | - | 22 | 4 | 14 | |||
| 21 Oct | 4514.45 | 98.15 | -11.85 | - | 2 | 0 | 8 | |||
| 16 Oct | 4656.25 | 110 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 4507.55 | 110 | 0.00 | - | 0 | 2 | 0 | |||
| 11 Oct | 4446.15 | 110 | -27.90 | - | 2 | 0 | 6 | |||
| 9 Oct | 4386.55 | 137.9 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 4368.30 | 137.9 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 4256.65 | 137.9 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 4420.65 | 137.9 | - | 4 | 2 | 4 | ||||
For Hindustan Aeronautics Ltd - strike price 5000 expiring on 26DEC2024
Delta for 5000 CE is 0.10
Historical price for 5000 CE is as follows
On 3 Dec HAL was trading at 4518.85. The strike last trading price was 15.35, which was -3.70 lower than the previous day. The implied volatity was 29.20, the open interest changed by 327 which increased total open position to 3612
On 2 Dec HAL was trading at 4504.75. The strike last trading price was 19.05, which was -0.45 lower than the previous day. The implied volatity was 30.64, the open interest changed by 261 which increased total open position to 3319
On 29 Nov HAL was trading at 4476.85. The strike last trading price was 19.5, which was -6.50 lower than the previous day. The implied volatity was 30.59, the open interest changed by 434 which increased total open position to 3057
On 28 Nov HAL was trading at 4466.85. The strike last trading price was 26, which was -5.50 lower than the previous day. The implied volatity was 33.12, the open interest changed by 436 which increased total open position to 2614
On 27 Nov HAL was trading at 4474.65. The strike last trading price was 31.5, which was 10.75 higher than the previous day. The implied volatity was 33.08, the open interest changed by 876 which increased total open position to 2132
On 26 Nov HAL was trading at 4364.55. The strike last trading price was 20.75, which was 6.75 higher than the previous day. The implied volatity was 34.23, the open interest changed by 359 which increased total open position to 1253
On 25 Nov HAL was trading at 4289.95. The strike last trading price was 14, which was 4.05 higher than the previous day. The implied volatity was 33.65, the open interest changed by 210 which increased total open position to 892
On 22 Nov HAL was trading at 4111.35. The strike last trading price was 9.95, which was 0.80 higher than the previous day. The implied volatity was 36.70, the open interest changed by 66 which increased total open position to 748
On 21 Nov HAL was trading at 3983.45. The strike last trading price was 9.15, which was 2.25 higher than the previous day. The implied volatity was 40.11, the open interest changed by -41 which decreased total open position to 681
On 20 Nov HAL was trading at 4057.15. The strike last trading price was 6.9, which was 0.00 lower than the previous day. The implied volatity was 34.89, the open interest changed by -30 which decreased total open position to 743
On 19 Nov HAL was trading at 4057.15. The strike last trading price was 6.9, which was -6.70 lower than the previous day. The implied volatity was 34.89, the open interest changed by -9 which decreased total open position to 743
On 18 Nov HAL was trading at 4077.85. The strike last trading price was 13.6, which was -2.95 lower than the previous day. The implied volatity was 37.82, the open interest changed by 129 which increased total open position to 752
On 14 Nov HAL was trading at 4087.05. The strike last trading price was 16.55, which was -2.80 lower than the previous day. The implied volatity was 36.75, the open interest changed by 97 which increased total open position to 623
On 13 Nov HAL was trading at 4066.90. The strike last trading price was 19.35, which was -7.65 lower than the previous day. The implied volatity was 38.57, the open interest changed by 58 which increased total open position to 527
On 12 Nov HAL was trading at 4243.50. The strike last trading price was 27, which was -24.45 lower than the previous day. The implied volatity was 35.17, the open interest changed by 73 which increased total open position to 469
On 11 Nov HAL was trading at 4443.70. The strike last trading price was 51.45, which was 6.25 higher than the previous day. The implied volatity was 32.87, the open interest changed by 60 which increased total open position to 394
On 8 Nov HAL was trading at 4400.60. The strike last trading price was 45.2, which was -9.65 lower than the previous day. The implied volatity was 32.65, the open interest changed by 42 which increased total open position to 333
On 7 Nov HAL was trading at 4433.80. The strike last trading price was 54.85, which was 4.85 higher than the previous day. The implied volatity was 32.28, the open interest changed by 37 which increased total open position to 293
On 6 Nov HAL was trading at 4390.15. The strike last trading price was 50, which was 10.00 higher than the previous day. The implied volatity was 32.61, the open interest changed by 27 which increased total open position to 252
On 5 Nov HAL was trading at 4261.95. The strike last trading price was 40, which was -2.25 lower than the previous day. The implied volatity was 35.29, the open interest changed by 27 which increased total open position to 225
On 4 Nov HAL was trading at 4208.25. The strike last trading price was 42.25, which was -8.75 lower than the previous day. The implied volatity was 37.47, the open interest changed by 45 which increased total open position to 198
On 1 Nov HAL was trading at 4288.00. The strike last trading price was 51, which was 3.95 higher than the previous day. The implied volatity was 35.25, the open interest changed by 3 which increased total open position to 153
On 31 Oct HAL was trading at 4246.70. The strike last trading price was 47.05, which was -9.95 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 57, which was -8.20 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 65.2, which was 16.70 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 48.5, which was 1.05 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 47.45, which was -12.50 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 59.95, which was -10.95 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 70.9, which was -0.05 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 70.95, which was -27.20 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 98.15, which was -11.85 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 110, 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 110, 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 110, which was -27.90 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 137.9, 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 137.9, 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 137.9, 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 137.9, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| HAL 26DEC2024 5000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.89
Vega: 2.19
Theta: -0.25
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 3 Dec | 4518.85 | 475 | -11.00 | 30.90 | 109 | 25 | 1,618 |
| 2 Dec | 4504.75 | 486 | -22.75 | 32.65 | 102 | 30 | 1,590 |
| 29 Nov | 4476.85 | 508.75 | -11.25 | 28.83 | 160 | 60 | 1,560 |
| 28 Nov | 4466.85 | 520 | 9.95 | 29.50 | 563 | 468 | 1,497 |
| 27 Nov | 4474.65 | 510.05 | -120.95 | 34.44 | 610 | 568 | 1,029 |
| 26 Nov | 4364.55 | 631 | -51.05 | 40.44 | 224 | 199 | 460 |
| 25 Nov | 4289.95 | 682.05 | -176.95 | 33.80 | 192 | 158 | 259 |
| 22 Nov | 4111.35 | 859 | -126.00 | 39.56 | 13 | 7 | 108 |
| 21 Nov | 3983.45 | 985 | 129.00 | 48.65 | 6 | 2 | 99 |
| 20 Nov | 4057.15 | 856 | 0.00 | - | 53 | 53 | 96 |
| 19 Nov | 4057.15 | 856 | -19.00 | - | 53 | 52 | 96 |
| 18 Nov | 4077.85 | 875 | 15.00 | 37.27 | 25 | 22 | 44 |
| 14 Nov | 4087.05 | 860 | -40.00 | 35.46 | 3 | 0 | 22 |
| 13 Nov | 4066.90 | 900 | 187.00 | 45.07 | 8 | 7 | 21 |
| 12 Nov | 4243.50 | 713 | 157.00 | 22.23 | 8 | 7 | 13 |
| 11 Nov | 4443.70 | 556 | -200.60 | 33.52 | 6 | 2 | 2 |
| 8 Nov | 4400.60 | 756.6 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 4433.80 | 756.6 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 4390.15 | 756.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 4261.95 | 756.6 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 4208.25 | 756.6 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 4288.00 | 756.6 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 4246.70 | 756.6 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 4236.30 | 756.6 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 4274.50 | 756.6 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 4148.75 | 756.6 | 756.60 | - | 0 | 0 | 0 |
| 25 Oct | 4165.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 4197.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 4233.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 4301.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 4514.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 4656.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 4507.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 4446.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 4386.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 4368.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 4256.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 4420.65 | 0 | - | 0 | 0 | 0 | |
For Hindustan Aeronautics Ltd - strike price 5000 expiring on 26DEC2024
Delta for 5000 PE is -0.89
Historical price for 5000 PE is as follows
On 3 Dec HAL was trading at 4518.85. The strike last trading price was 475, which was -11.00 lower than the previous day. The implied volatity was 30.90, the open interest changed by 25 which increased total open position to 1618
On 2 Dec HAL was trading at 4504.75. The strike last trading price was 486, which was -22.75 lower than the previous day. The implied volatity was 32.65, the open interest changed by 30 which increased total open position to 1590
On 29 Nov HAL was trading at 4476.85. The strike last trading price was 508.75, which was -11.25 lower than the previous day. The implied volatity was 28.83, the open interest changed by 60 which increased total open position to 1560
On 28 Nov HAL was trading at 4466.85. The strike last trading price was 520, which was 9.95 higher than the previous day. The implied volatity was 29.50, the open interest changed by 468 which increased total open position to 1497
On 27 Nov HAL was trading at 4474.65. The strike last trading price was 510.05, which was -120.95 lower than the previous day. The implied volatity was 34.44, the open interest changed by 568 which increased total open position to 1029
On 26 Nov HAL was trading at 4364.55. The strike last trading price was 631, which was -51.05 lower than the previous day. The implied volatity was 40.44, the open interest changed by 199 which increased total open position to 460
On 25 Nov HAL was trading at 4289.95. The strike last trading price was 682.05, which was -176.95 lower than the previous day. The implied volatity was 33.80, the open interest changed by 158 which increased total open position to 259
On 22 Nov HAL was trading at 4111.35. The strike last trading price was 859, which was -126.00 lower than the previous day. The implied volatity was 39.56, the open interest changed by 7 which increased total open position to 108
On 21 Nov HAL was trading at 3983.45. The strike last trading price was 985, which was 129.00 higher than the previous day. The implied volatity was 48.65, the open interest changed by 2 which increased total open position to 99
On 20 Nov HAL was trading at 4057.15. The strike last trading price was 856, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 53 which increased total open position to 96
On 19 Nov HAL was trading at 4057.15. The strike last trading price was 856, which was -19.00 lower than the previous day. The implied volatity was -, the open interest changed by 52 which increased total open position to 96
On 18 Nov HAL was trading at 4077.85. The strike last trading price was 875, which was 15.00 higher than the previous day. The implied volatity was 37.27, the open interest changed by 22 which increased total open position to 44
On 14 Nov HAL was trading at 4087.05. The strike last trading price was 860, which was -40.00 lower than the previous day. The implied volatity was 35.46, the open interest changed by 0 which decreased total open position to 22
On 13 Nov HAL was trading at 4066.90. The strike last trading price was 900, which was 187.00 higher than the previous day. The implied volatity was 45.07, the open interest changed by 7 which increased total open position to 21
On 12 Nov HAL was trading at 4243.50. The strike last trading price was 713, which was 157.00 higher than the previous day. The implied volatity was 22.23, the open interest changed by 7 which increased total open position to 13
On 11 Nov HAL was trading at 4443.70. The strike last trading price was 556, which was -200.60 lower than the previous day. The implied volatity was 33.52, the open interest changed by 2 which increased total open position to 2
On 8 Nov HAL was trading at 4400.60. The strike last trading price was 756.6, 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 756.6, 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 6 Nov HAL was trading at 4390.15. The strike last trading price was 756.6, 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 756.6, 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 756.6, 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 756.6, 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 756.6, 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 Oct HAL was trading at 4236.30. The strike last trading price was 756.6, 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 29 Oct HAL was trading at 4274.50. The strike last trading price was 756.6, 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 28 Oct HAL was trading at 4148.75. The strike last trading price was 756.6, which was 756.60 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 0, 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 0, 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 0, 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 0, 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 21 Oct HAL was trading at 4514.45. The strike last trading price was 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
