HAL
Hindustan Aeronautics Ltd
Historical option data for HAL
21 Nov 2024 04:12 PM IST
| HAL 28NOV2024 5100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 3983.45 | 0.75 | -0.45 | - | 123 | -64 | 371 | |||
|
|
||||||||||
| 20 Nov | 4057.15 | 1.2 | 0.00 | - | 43 | -2.5 | 435 | |||
| 19 Nov | 4057.15 | 1.2 | -0.40 | - | 43 | -2.5 | 435 | |||
| 18 Nov | 4077.85 | 1.6 | -1.45 | - | 122 | -1.5 | 438 | |||
| 14 Nov | 4087.05 | 3.05 | -0.45 | 52.16 | 486 | -9 | 438 | |||
| 13 Nov | 4066.90 | 3.5 | -1.25 | 52.62 | 471.5 | -7.5 | 447.5 | |||
| 12 Nov | 4243.50 | 4.75 | -3.50 | 45.64 | 474.5 | 73 | 457 | |||
| 11 Nov | 4443.70 | 8.25 | -0.30 | 38.05 | 414.5 | 13.5 | 383.5 | |||
| 8 Nov | 4400.60 | 8.55 | -2.15 | 37.90 | 505 | 44 | 369 | |||
| 7 Nov | 4433.80 | 10.7 | -0.10 | 36.18 | 409 | -32.5 | 326 | |||
| 6 Nov | 4390.15 | 10.8 | 1.50 | 37.35 | 426 | 91 | 357.5 | |||
| 5 Nov | 4261.95 | 9.3 | -0.60 | 41.49 | 316.5 | 101 | 268 | |||
| 4 Nov | 4208.25 | 9.9 | -4.40 | 43.27 | 170 | 1.5 | 167 | |||
| 1 Nov | 4288.00 | 14.3 | 0.80 | 40.28 | 26 | -0.5 | 166.5 | |||
| 31 Oct | 4246.70 | 13.5 | -2.05 | - | 104 | 18 | 170 | |||
| 30 Oct | 4236.30 | 15.55 | -3.95 | - | 206 | 81 | 151 | |||
| 29 Oct | 4274.50 | 19.5 | 5.30 | - | 18 | -3 | 68 | |||
| 28 Oct | 4148.75 | 14.2 | -1.90 | - | 17 | -4 | 72 | |||
| 25 Oct | 4165.60 | 16.1 | -4.70 | - | 9 | 0 | 76 | |||
| 24 Oct | 4197.15 | 20.8 | -0.75 | - | 23 | 7 | 76 | |||
| 23 Oct | 4233.75 | 21.55 | -1.45 | - | 28 | 9 | 69 | |||
| 22 Oct | 4301.70 | 23 | -14.25 | - | 84 | 12 | 59 | |||
| 21 Oct | 4514.45 | 37.25 | -3.75 | - | 6 | 3 | 49 | |||
| 18 Oct | 4524.70 | 41 | 1.45 | - | 6 | 3 | 45 | |||
| 17 Oct | 4518.60 | 39.55 | -22.35 | - | 21 | 5 | 42 | |||
| 16 Oct | 4656.25 | 61.9 | 61.90 | - | 51 | 34 | 34 | |||
| 15 Oct | 4575.40 | 0 | - | 0 | 0 | 0 | ||||
For Hindustan Aeronautics Ltd - strike price 5100 expiring on 28NOV2024
Delta for 5100 CE is -
Historical price for 5100 CE is as follows
On 21 Nov HAL was trading at 3983.45. The strike last trading price was 0.75, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -128 which decreased total open position to 742
On 20 Nov HAL was trading at 4057.15. The strike last trading price was 1.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 870
On 19 Nov HAL was trading at 4057.15. The strike last trading price was 1.2, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 870
On 18 Nov HAL was trading at 4077.85. The strike last trading price was 1.6, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 876
On 14 Nov HAL was trading at 4087.05. The strike last trading price was 3.05, which was -0.45 lower than the previous day. The implied volatity was 52.16, the open interest changed by -18 which decreased total open position to 876
On 13 Nov HAL was trading at 4066.90. The strike last trading price was 3.5, which was -1.25 lower than the previous day. The implied volatity was 52.62, the open interest changed by -15 which decreased total open position to 895
On 12 Nov HAL was trading at 4243.50. The strike last trading price was 4.75, which was -3.50 lower than the previous day. The implied volatity was 45.64, the open interest changed by 146 which increased total open position to 914
On 11 Nov HAL was trading at 4443.70. The strike last trading price was 8.25, which was -0.30 lower than the previous day. The implied volatity was 38.05, the open interest changed by 27 which increased total open position to 767
On 8 Nov HAL was trading at 4400.60. The strike last trading price was 8.55, which was -2.15 lower than the previous day. The implied volatity was 37.90, the open interest changed by 88 which increased total open position to 738
On 7 Nov HAL was trading at 4433.80. The strike last trading price was 10.7, which was -0.10 lower than the previous day. The implied volatity was 36.18, the open interest changed by -65 which decreased total open position to 652
On 6 Nov HAL was trading at 4390.15. The strike last trading price was 10.8, which was 1.50 higher than the previous day. The implied volatity was 37.35, the open interest changed by 182 which increased total open position to 715
On 5 Nov HAL was trading at 4261.95. The strike last trading price was 9.3, which was -0.60 lower than the previous day. The implied volatity was 41.49, the open interest changed by 202 which increased total open position to 536
On 4 Nov HAL was trading at 4208.25. The strike last trading price was 9.9, which was -4.40 lower than the previous day. The implied volatity was 43.27, the open interest changed by 3 which increased total open position to 334
On 1 Nov HAL was trading at 4288.00. The strike last trading price was 14.3, which was 0.80 higher than the previous day. The implied volatity was 40.28, the open interest changed by -1 which decreased total open position to 333
On 31 Oct HAL was trading at 4246.70. The strike last trading price was 13.5, which was -2.05 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 15.55, which was -3.95 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 19.5, which was 5.30 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 14.2, which was -1.90 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 16.1, which was -4.70 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 20.8, which was -0.75 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 21.55, which was -1.45 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 23, which was -14.25 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 37.25, which was -3.75 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 41, which was 1.45 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 39.55, which was -22.35 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 61.9, which was 61.90 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| HAL 28NOV2024 5100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 3983.45 | 1097 | 186.00 | - | 3.5 | 0 | 55 |
| 20 Nov | 4057.15 | 911 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 4057.15 | 911 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 4077.85 | 911 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 4087.05 | 911 | -100.00 | - | 1 | -0.5 | 54.5 |
| 13 Nov | 4066.90 | 1011 | 350.15 | 57.39 | 1 | -0.5 | 54.5 |
| 12 Nov | 4243.50 | 660.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 4443.70 | 660.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 4400.60 | 660.85 | 0.00 | 0.00 | 0 | 0.5 | 0 |
| 7 Nov | 4433.80 | 660.85 | -34.15 | 43.06 | 2.5 | 0.5 | 55 |
| 6 Nov | 4390.15 | 695 | -120.00 | 40.60 | 0.5 | 0 | 54 |
| 5 Nov | 4261.95 | 815 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 4208.25 | 815 | 0.00 | 0.00 | 0 | 1 | 0 |
| 1 Nov | 4288.00 | 815 | 5.00 | 53.04 | 1 | 0 | 53 |
| 31 Oct | 4246.70 | 810 | -15.00 | - | 32 | 23 | 46 |
| 30 Oct | 4236.30 | 825 | 15.00 | - | 24 | 7 | 8 |
| 29 Oct | 4274.50 | 810 | 17.65 | - | 1 | 0 | 0 |
| 28 Oct | 4148.75 | 792.35 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 4165.60 | 792.35 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 4197.15 | 792.35 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 4233.75 | 792.35 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 4301.70 | 792.35 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 4514.45 | 792.35 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 4524.70 | 792.35 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 4518.60 | 792.35 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 4656.25 | 792.35 | 792.35 | - | 0 | 0 | 0 |
| 15 Oct | 4575.40 | 0 | - | 0 | 0 | 0 | |
For Hindustan Aeronautics Ltd - strike price 5100 expiring on 28NOV2024
Delta for 5100 PE is -
Historical price for 5100 PE is as follows
On 21 Nov HAL was trading at 3983.45. The strike last trading price was 1097, which was 186.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 110
On 20 Nov HAL was trading at 4057.15. The strike last trading price was 911, 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 19 Nov HAL was trading at 4057.15. The strike last trading price was 911, 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 18 Nov HAL was trading at 4077.85. The strike last trading price was 911, 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 14 Nov HAL was trading at 4087.05. The strike last trading price was 911, which was -100.00 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 109
On 13 Nov HAL was trading at 4066.90. The strike last trading price was 1011, which was 350.15 higher than the previous day. The implied volatity was 57.39, the open interest changed by -1 which decreased total open position to 109
On 12 Nov HAL was trading at 4243.50. The strike last trading price was 660.85, 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 11 Nov HAL was trading at 4443.70. The strike last trading price was 660.85, 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 8 Nov HAL was trading at 4400.60. The strike last trading price was 660.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 7 Nov HAL was trading at 4433.80. The strike last trading price was 660.85, which was -34.15 lower than the previous day. The implied volatity was 43.06, the open interest changed by 1 which increased total open position to 110
On 6 Nov HAL was trading at 4390.15. The strike last trading price was 695, which was -120.00 lower than the previous day. The implied volatity was 40.60, the open interest changed by 0 which decreased total open position to 108
On 5 Nov HAL was trading at 4261.95. The strike last trading price was 815, 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 815, 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 1 Nov HAL was trading at 4288.00. The strike last trading price was 815, which was 5.00 higher than the previous day. The implied volatity was 53.04, the open interest changed by 0 which decreased total open position to 106
On 31 Oct HAL was trading at 4246.70. The strike last trading price was 810, 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 30 Oct HAL was trading at 4236.30. The strike last trading price was 825, which was 15.00 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 810, which was 17.65 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 792.35, 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 25 Oct HAL was trading at 4165.60. The strike last trading price was 792.35, 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 792.35, 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 792.35, 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 792.35, 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 792.35, 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 18 Oct HAL was trading at 4524.70. The strike last trading price was 792.35, 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 17 Oct HAL was trading at 4518.60. The strike last trading price was 792.35, 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 792.35, which was 792.35 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
