`
[--[65.84.65.76]--]
HAL
Hindustan Aeronautics Ltd

3983.45 -73.70 (-1.82%)

Back to Option Chain


Historical option data for HAL

21 Nov 2024 04:12 PM IST
HAL 28NOV2024 5200 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
21 Nov 3983.45 0.35 -0.10 - 155 -20.5 412.5
20 Nov 4057.15 0.45 0.00 - 68.5 -15.5 433.5
19 Nov 4057.15 0.45 -0.80 - 68.5 -15 433.5
18 Nov 4077.85 1.25 -1.00 - 89.5 -23 448
14 Nov 4087.05 2.25 -0.20 - 268 -22.5 471
13 Nov 4066.90 2.45 -1.15 - 405.5 -57.5 493.5
12 Nov 4243.50 3.6 -1.70 47.45 402 2.5 548
11 Nov 4443.70 5.3 -0.30 38.96 415 12.5 545.5
8 Nov 4400.60 5.6 -1.05 38.65 383.5 14 533
7 Nov 4433.80 6.65 -1.00 36.54 448 80.5 516.5
6 Nov 4390.15 7.65 0.10 38.46 295 88.5 435
5 Nov 4261.95 7.55 -0.55 43.35 89 -14 347.5
4 Nov 4208.25 8.1 -2.95 45.05 181 23.5 361.5
1 Nov 4288.00 11.05 1.55 41.52 55 13 324
31 Oct 4246.70 9.5 -2.35 - 141 46 311
30 Oct 4236.30 11.85 -2.15 - 134 40 265
29 Oct 4274.50 14 5.65 - 73 21 224
28 Oct 4148.75 8.35 -3.65 - 57 14 204
25 Oct 4165.60 12 -3.90 - 32 -8 190
24 Oct 4197.15 15.9 -0.75 - 39 5 198
23 Oct 4233.75 16.65 -2.35 - 32 1 193
22 Oct 4301.70 19 -8.65 - 217 17 194
21 Oct 4514.45 27.65 -4.80 - 109 30 177
18 Oct 4524.70 32.45 -0.35 - 63 11 146
17 Oct 4518.60 32.8 -13.90 - 80 16 134
16 Oct 4656.25 46.7 -207.55 - 176 119 119
15 Oct 4575.40 254.25 0.00 - 0 0 0
17 Sept 4458.50 254.25 0.00 - 0 0 0
16 Sept 4597.35 254.25 0.00 - 0 0 0
12 Sept 4641.70 254.25 0.00 - 0 0 0
11 Sept 4598.75 254.25 0.00 - 0 0 0
10 Sept 4685.40 254.25 0.00 - 0 0 0
9 Sept 4656.85 254.25 0.00 - 0 0 0
6 Sept 4703.45 254.25 0.00 - 0 0 0
5 Sept 4792.45 254.25 0.00 - 0 0 0
4 Sept 4861.85 254.25 0.00 - 0 0 0
3 Sept 4832.35 254.25 254.25 - 0 0 0
2 Sept 4688.00 0 - 0 0 0


For Hindustan Aeronautics Ltd - strike price 5200 expiring on 28NOV2024

Delta for 5200 CE is -

Historical price for 5200 CE is as follows

On 21 Nov HAL was trading at 3983.45. The strike last trading price was 0.35, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -41 which decreased total open position to 825


On 20 Nov HAL was trading at 4057.15. The strike last trading price was 0.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -31 which decreased total open position to 867


On 19 Nov HAL was trading at 4057.15. The strike last trading price was 0.45, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 867


On 18 Nov HAL was trading at 4077.85. The strike last trading price was 1.25, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -46 which decreased total open position to 896


On 14 Nov HAL was trading at 4087.05. The strike last trading price was 2.25, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -45 which decreased total open position to 942


On 13 Nov HAL was trading at 4066.90. The strike last trading price was 2.45, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by -115 which decreased total open position to 987


On 12 Nov HAL was trading at 4243.50. The strike last trading price was 3.6, which was -1.70 lower than the previous day. The implied volatity was 47.45, the open interest changed by 5 which increased total open position to 1096


On 11 Nov HAL was trading at 4443.70. The strike last trading price was 5.3, which was -0.30 lower than the previous day. The implied volatity was 38.96, the open interest changed by 25 which increased total open position to 1091


On 8 Nov HAL was trading at 4400.60. The strike last trading price was 5.6, which was -1.05 lower than the previous day. The implied volatity was 38.65, the open interest changed by 28 which increased total open position to 1066


On 7 Nov HAL was trading at 4433.80. The strike last trading price was 6.65, which was -1.00 lower than the previous day. The implied volatity was 36.54, the open interest changed by 161 which increased total open position to 1033


On 6 Nov HAL was trading at 4390.15. The strike last trading price was 7.65, which was 0.10 higher than the previous day. The implied volatity was 38.46, the open interest changed by 177 which increased total open position to 870


On 5 Nov HAL was trading at 4261.95. The strike last trading price was 7.55, which was -0.55 lower than the previous day. The implied volatity was 43.35, the open interest changed by -28 which decreased total open position to 695


On 4 Nov HAL was trading at 4208.25. The strike last trading price was 8.1, which was -2.95 lower than the previous day. The implied volatity was 45.05, the open interest changed by 47 which increased total open position to 723


On 1 Nov HAL was trading at 4288.00. The strike last trading price was 11.05, which was 1.55 higher than the previous day. The implied volatity was 41.52, the open interest changed by 26 which increased total open position to 648


On 31 Oct HAL was trading at 4246.70. The strike last trading price was 9.5, which was -2.35 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 11.85, which was -2.15 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 14, which was 5.65 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 8.35, which was -3.65 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 12, which was -3.90 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 15.9, 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 16.65, which was -2.35 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 19, which was -8.65 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 27.65, which was -4.80 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 32.45, which was -0.35 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 32.8, which was -13.90 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 46.7, which was -207.55 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 254.25, 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 Sept HAL was trading at 4458.50. The strike last trading price was 254.25, 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 Sept HAL was trading at 4597.35. The strike last trading price was 254.25, 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 12 Sept HAL was trading at 4641.70. The strike last trading price was 254.25, 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 Sept HAL was trading at 4598.75. The strike last trading price was 254.25, 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 Sept HAL was trading at 4685.40. The strike last trading price was 254.25, 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 Sept HAL was trading at 4656.85. The strike last trading price was 254.25, 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 6 Sept HAL was trading at 4703.45. The strike last trading price was 254.25, 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 5 Sept HAL was trading at 4792.45. The strike last trading price was 254.25, 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 Sept HAL was trading at 4861.85. The strike last trading price was 254.25, 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 Sept HAL was trading at 4832.35. The strike last trading price was 254.25, which was 254.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 2 Sept HAL was trading at 4688.00. 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 5200 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
21 Nov 3983.45 1211 110.80 - 7 -5 156.5
20 Nov 4057.15 1100.2 0.00 - 4.5 0.5 161.5
19 Nov 4057.15 1100.2 26.20 - 4.5 0.5 161.5
18 Nov 4077.85 1074 -46.00 - 11.5 -4.5 163
14 Nov 4087.05 1120 -19.50 - 2 -0.5 167
13 Nov 4066.90 1139.5 229.50 - 7 1 168
12 Nov 4243.50 910 159.55 - 7 0.5 167.5
11 Nov 4443.70 750.45 -19.50 44.57 2 0 167
8 Nov 4400.60 769.95 19.85 - 10 5 166
7 Nov 4433.80 750.1 -40.60 41.08 16 6 157.5
6 Nov 4390.15 790.7 -215.30 42.07 14 -5 152
5 Nov 4261.95 1006 86.05 - 3 0.5 157.5
4 Nov 4208.25 919.95 0.00 0.00 0 0 0
1 Nov 4288.00 919.95 9.95 59.41 4.5 0 157
31 Oct 4246.70 910 -30.00 - 112 107 153
30 Oct 4236.30 940 45.00 - 16 15 45
29 Oct 4274.50 895 -94.80 - 4 3 29
28 Oct 4148.75 989.8 339.65 - 13 24 24
25 Oct 4165.60 650.15 0.00 - 0 0 0
24 Oct 4197.15 650.15 0.00 - 0 0 0
23 Oct 4233.75 650.15 0.00 - 0 0 0
22 Oct 4301.70 650.15 0.00 - 0 0 0
21 Oct 4514.45 650.15 0.00 - 0 0 0
18 Oct 4524.70 650.15 0.00 - 0 7 0
17 Oct 4518.60 650.15 100.15 - 7 3 9
16 Oct 4656.25 550 -57.00 - 1 0 5
15 Oct 4575.40 607 607.00 - 5 3 3
17 Sept 4458.50 0 0.00 - 0 0 0
16 Sept 4597.35 0 0.00 - 0 0 0
12 Sept 4641.70 0 0.00 - 0 0 0
11 Sept 4598.75 0 0.00 - 0 0 0
10 Sept 4685.40 0 0.00 - 0 0 0
9 Sept 4656.85 0 0.00 - 0 0 0
6 Sept 4703.45 0 0.00 - 0 0 0
5 Sept 4792.45 0 0.00 - 0 0 0
4 Sept 4861.85 0 0.00 - 0 0 0
3 Sept 4832.35 0 0.00 - 0 0 0
2 Sept 4688.00 0 - 0 0 0


For Hindustan Aeronautics Ltd - strike price 5200 expiring on 28NOV2024

Delta for 5200 PE is -

Historical price for 5200 PE is as follows

On 21 Nov HAL was trading at 3983.45. The strike last trading price was 1211, which was 110.80 higher than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 313


On 20 Nov HAL was trading at 4057.15. The strike last trading price was 1100.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 323


On 19 Nov HAL was trading at 4057.15. The strike last trading price was 1100.2, which was 26.20 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 323


On 18 Nov HAL was trading at 4077.85. The strike last trading price was 1074, which was -46.00 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 326


On 14 Nov HAL was trading at 4087.05. The strike last trading price was 1120, which was -19.50 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 334


On 13 Nov HAL was trading at 4066.90. The strike last trading price was 1139.5, which was 229.50 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 336


On 12 Nov HAL was trading at 4243.50. The strike last trading price was 910, which was 159.55 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 335


On 11 Nov HAL was trading at 4443.70. The strike last trading price was 750.45, which was -19.50 lower than the previous day. The implied volatity was 44.57, the open interest changed by 0 which decreased total open position to 334


On 8 Nov HAL was trading at 4400.60. The strike last trading price was 769.95, which was 19.85 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 332


On 7 Nov HAL was trading at 4433.80. The strike last trading price was 750.1, which was -40.60 lower than the previous day. The implied volatity was 41.08, the open interest changed by 12 which increased total open position to 315


On 6 Nov HAL was trading at 4390.15. The strike last trading price was 790.7, which was -215.30 lower than the previous day. The implied volatity was 42.07, the open interest changed by -10 which decreased total open position to 304


On 5 Nov HAL was trading at 4261.95. The strike last trading price was 1006, which was 86.05 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 315


On 4 Nov HAL was trading at 4208.25. The strike last trading price was 919.95, 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 919.95, which was 9.95 higher than the previous day. The implied volatity was 59.41, the open interest changed by 0 which decreased total open position to 314


On 31 Oct HAL was trading at 4246.70. The strike last trading price was 910, which was -30.00 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 940, which was 45.00 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 895, which was -94.80 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 989.8, which was 339.65 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 650.15, 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 650.15, 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 650.15, 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 650.15, 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 650.15, 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 650.15, 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 650.15, which was 100.15 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 550, which was -57.00 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 607, which was 607.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Sept HAL was trading at 4458.50. 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 Sept HAL was trading at 4597.35. 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 12 Sept HAL was trading at 4641.70. 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 11 Sept HAL was trading at 4598.75. 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 10 Sept HAL was trading at 4685.40. 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 Sept HAL was trading at 4656.85. 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 6 Sept HAL was trading at 4703.45. 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 5 Sept HAL was trading at 4792.45. 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 4 Sept HAL was trading at 4861.85. 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 3 Sept HAL was trading at 4832.35. 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 2 Sept HAL was trading at 4688.00. 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