HAL
Hindustan Aeronautics Ltd
Historical option data for HAL
03 Dec 2024 04:12 PM IST
| HAL 26DEC2024 5200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 1.15
Theta: -0.85
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 3 Dec | 4518.85 | 7.15 | -1.85 | 31.85 | 959 | -19 | 1,200 | |||
| 2 Dec | 4504.75 | 9 | -0.70 | 32.93 | 1,320 | 193 | 1,221 | |||
| 29 Nov | 4476.85 | 9.7 | -1.65 | 32.83 | 1,640 | 311 | 1,022 | |||
| 28 Nov | 4466.85 | 11.35 | -5.65 | 33.74 | 1,618 | 224 | 705 | |||
| 27 Nov | 4474.65 | 17 | 5.20 | 35.12 | 1,208 | 249 | 474 | |||
| 26 Nov | 4364.55 | 11.8 | 5.35 | 36.57 | 256 | 132 | 225 | |||
| 25 Nov | 4289.95 | 6.45 | -0.15 | 34.68 | 38 | 20 | 93 | |||
| 22 Nov | 4111.35 | 6.6 | 0.50 | 39.41 | 4 | 0 | 73 | |||
| 21 Nov | 3983.45 | 6.1 | -0.90 | 42.69 | 5 | 0 | 73 | |||
| 20 Nov | 4057.15 | 7 | 0.00 | 40.43 | 14 | 5 | 73 | |||
| 19 Nov | 4057.15 | 7 | -1.00 | 40.43 | 14 | 5 | 73 | |||
| 18 Nov | 4077.85 | 8 | -3.00 | 39.44 | 4 | 2 | 67 | |||
| 14 Nov | 4087.05 | 11 | -1.10 | 39.22 | 10 | 0 | 64 | |||
| 13 Nov | 4066.90 | 12.1 | -3.65 | 40.16 | 6 | -2 | 64 | |||
| 12 Nov | 4243.50 | 15.75 | -12.25 | 36.49 | 40 | 5 | 67 | |||
| 11 Nov | 4443.70 | 28 | 1.20 | 33.27 | 19 | 15 | 61 | |||
| 8 Nov | 4400.60 | 26.8 | -3.75 | 33.46 | 21 | 1 | 41 | |||
| 7 Nov | 4433.80 | 30.55 | 0.05 | 32.61 | 10 | 8 | 39 | |||
| 6 Nov | 4390.15 | 30.5 | -6.05 | 33.77 | 23 | 18 | 30 | |||
| 28 Oct | 4148.75 | 36.55 | -63.45 | - | 4 | 10 | 10 | |||
| 16 Oct | 4656.25 | 100 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 14 Oct | 4507.55 | 100 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 4386.55 | 100 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 4368.30 | 100 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 4256.65 | 100 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 4420.65 | 100 | - | 6 | 4 | 8 | ||||
For Hindustan Aeronautics Ltd - strike price 5200 expiring on 26DEC2024
Delta for 5200 CE is 0.05
Historical price for 5200 CE is as follows
On 3 Dec HAL was trading at 4518.85. The strike last trading price was 7.15, which was -1.85 lower than the previous day. The implied volatity was 31.85, the open interest changed by -19 which decreased total open position to 1200
On 2 Dec HAL was trading at 4504.75. The strike last trading price was 9, which was -0.70 lower than the previous day. The implied volatity was 32.93, the open interest changed by 193 which increased total open position to 1221
On 29 Nov HAL was trading at 4476.85. The strike last trading price was 9.7, which was -1.65 lower than the previous day. The implied volatity was 32.83, the open interest changed by 311 which increased total open position to 1022
On 28 Nov HAL was trading at 4466.85. The strike last trading price was 11.35, which was -5.65 lower than the previous day. The implied volatity was 33.74, the open interest changed by 224 which increased total open position to 705
On 27 Nov HAL was trading at 4474.65. The strike last trading price was 17, which was 5.20 higher than the previous day. The implied volatity was 35.12, the open interest changed by 249 which increased total open position to 474
On 26 Nov HAL was trading at 4364.55. The strike last trading price was 11.8, which was 5.35 higher than the previous day. The implied volatity was 36.57, the open interest changed by 132 which increased total open position to 225
On 25 Nov HAL was trading at 4289.95. The strike last trading price was 6.45, which was -0.15 lower than the previous day. The implied volatity was 34.68, the open interest changed by 20 which increased total open position to 93
On 22 Nov HAL was trading at 4111.35. The strike last trading price was 6.6, which was 0.50 higher than the previous day. The implied volatity was 39.41, the open interest changed by 0 which decreased total open position to 73
On 21 Nov HAL was trading at 3983.45. The strike last trading price was 6.1, which was -0.90 lower than the previous day. The implied volatity was 42.69, the open interest changed by 0 which decreased total open position to 73
On 20 Nov HAL was trading at 4057.15. The strike last trading price was 7, which was 0.00 lower than the previous day. The implied volatity was 40.43, the open interest changed by 5 which increased total open position to 73
On 19 Nov HAL was trading at 4057.15. The strike last trading price was 7, which was -1.00 lower than the previous day. The implied volatity was 40.43, the open interest changed by 5 which increased total open position to 73
On 18 Nov HAL was trading at 4077.85. The strike last trading price was 8, which was -3.00 lower than the previous day. The implied volatity was 39.44, the open interest changed by 2 which increased total open position to 67
On 14 Nov HAL was trading at 4087.05. The strike last trading price was 11, which was -1.10 lower than the previous day. The implied volatity was 39.22, the open interest changed by 0 which decreased total open position to 64
On 13 Nov HAL was trading at 4066.90. The strike last trading price was 12.1, which was -3.65 lower than the previous day. The implied volatity was 40.16, the open interest changed by -2 which decreased total open position to 64
On 12 Nov HAL was trading at 4243.50. The strike last trading price was 15.75, which was -12.25 lower than the previous day. The implied volatity was 36.49, the open interest changed by 5 which increased total open position to 67
On 11 Nov HAL was trading at 4443.70. The strike last trading price was 28, which was 1.20 higher than the previous day. The implied volatity was 33.27, the open interest changed by 15 which increased total open position to 61
On 8 Nov HAL was trading at 4400.60. The strike last trading price was 26.8, which was -3.75 lower than the previous day. The implied volatity was 33.46, the open interest changed by 1 which increased total open position to 41
On 7 Nov HAL was trading at 4433.80. The strike last trading price was 30.55, which was 0.05 higher than the previous day. The implied volatity was 32.61, the open interest changed by 8 which increased total open position to 39
On 6 Nov HAL was trading at 4390.15. The strike last trading price was 30.5, which was -6.05 lower than the previous day. The implied volatity was 33.77, the open interest changed by 18 which increased total open position to 30
On 28 Oct HAL was trading at 4148.75. The strike last trading price was 36.55, which was -63.45 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 100, 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 100, 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 100, 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 100, 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 100, 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 100, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| HAL 26DEC2024 5200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 3 Dec | 4518.85 | 647.5 | -258.05 | - | 1 | 0 | 0 |
| 2 Dec | 4504.75 | 905.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 4476.85 | 905.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 28 Nov | 4466.85 | 905.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 27 Nov | 4474.65 | 905.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 26 Nov | 4364.55 | 905.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 25 Nov | 4289.95 | 905.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 22 Nov | 4111.35 | 905.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 21 Nov | 3983.45 | 905.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 4057.15 | 905.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 4057.15 | 905.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 4077.85 | 905.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 4087.05 | 905.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 4066.90 | 905.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 4243.50 | 905.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 4443.70 | 905.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 4400.60 | 905.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 4433.80 | 905.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 4390.15 | 905.55 | 905.55 | 0.00 | 0 | 0 | 0 |
| 28 Oct | 4148.75 | 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 |
| 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 5200 expiring on 26DEC2024
Delta for 5200 PE is -
Historical price for 5200 PE is as follows
On 3 Dec HAL was trading at 4518.85. The strike last trading price was 647.5, which was -258.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Dec HAL was trading at 4504.75. The strike last trading price was 905.55, 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 29 Nov HAL was trading at 4476.85. The strike last trading price was 905.55, 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 28 Nov HAL was trading at 4466.85. The strike last trading price was 905.55, 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 27 Nov HAL was trading at 4474.65. The strike last trading price was 905.55, 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 26 Nov HAL was trading at 4364.55. The strike last trading price was 905.55, 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 25 Nov HAL was trading at 4289.95. The strike last trading price was 905.55, 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 22 Nov HAL was trading at 4111.35. The strike last trading price was 905.55, 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 21 Nov HAL was trading at 3983.45. The strike last trading price was 905.55, 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 20 Nov HAL was trading at 4057.15. The strike last trading price was 905.55, 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 905.55, 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 905.55, 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 905.55, 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 13 Nov HAL was trading at 4066.90. The strike last trading price was 905.55, 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 12 Nov HAL was trading at 4243.50. The strike last trading price was 905.55, 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 905.55, 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 905.55, 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 7 Nov HAL was trading at 4433.80. The strike last trading price was 905.55, 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 6 Nov HAL was trading at 4390.15. The strike last trading price was 905.55, which was 905.55 higher than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 28 Oct HAL was trading at 4148.75. 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 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 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
