HAL
Hindustan Aeronautics Ltd
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
