HAL
Hindustan Aeronautics Ltd
Historical option data for HAL
18 Sep 2024 04:12 PM IST
| HAL 3800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 4437.65 | 664 | 0.00 | 0 | 300 | 0 | ||||
| 17 Sept | 4458.50 | 664 | -927.50 | 600 | 300 | 300 | ||||
| 16 Sept | 4597.35 | 1591.5 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 4644.95 | 1591.5 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 4641.70 | 1591.5 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 4598.75 | 1591.5 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 4685.40 | 1591.5 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 4656.85 | 1591.5 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 4703.45 | 1591.5 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 4792.45 | 1591.5 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 4861.85 | 1591.5 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 4832.35 | 1591.5 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 4688.00 | 1591.5 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 4679.95 | 1591.5 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 4601.95 | 1591.5 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 4685.15 | 1591.5 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 4721.45 | 1591.5 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 4802.00 | 1591.5 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 4822.75 | 1591.5 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 22 Aug | 4768.10 | 1591.5 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 4731.15 | 1591.5 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 4736.05 | 1591.5 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 4792.25 | 1591.5 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 4769.80 | 1591.5 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 4661.70 | 1591.5 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 4514.30 | 1591.5 | 0 | 0 | 0 | |||||
For Hindustan Aeronautics Ltd - strike price 3800 expiring on 26SEP2024
Delta for 3800 CE is -
Historical price for 3800 CE is as follows
On 18 Sept HAL was trading at 4437.65. The strike last trading price was 664, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 0
On 17 Sept HAL was trading at 4458.50. The strike last trading price was 664, which was -927.50 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 300
On 16 Sept HAL was trading at 4597.35. The strike last trading price was 1591.5, 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 13 Sept HAL was trading at 4644.95. The strike last trading price was 1591.5, 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 12 Sept HAL was trading at 4641.70. The strike last trading price was 1591.5, 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 11 Sept HAL was trading at 4598.75. The strike last trading price was 1591.5, 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 10 Sept HAL was trading at 4685.40. The strike last trading price was 1591.5, 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 9 Sept HAL was trading at 4656.85. The strike last trading price was 1591.5, 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 Sept HAL was trading at 4703.45. The strike last trading price was 1591.5, 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 5 Sept HAL was trading at 4792.45. The strike last trading price was 1591.5, 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 Sept HAL was trading at 4861.85. The strike last trading price was 1591.5, 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 3 Sept HAL was trading at 4832.35. The strike last trading price was 1591.5, 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 2 Sept HAL was trading at 4688.00. The strike last trading price was 1591.5, 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 30 Aug HAL was trading at 4679.95. The strike last trading price was 1591.5, 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 29 Aug HAL was trading at 4601.95. The strike last trading price was 1591.5, 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 28 Aug HAL was trading at 4685.15. The strike last trading price was 1591.5, 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 27 Aug HAL was trading at 4721.45. The strike last trading price was 1591.5, 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 26 Aug HAL was trading at 4802.00. The strike last trading price was 1591.5, 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 23 Aug HAL was trading at 4822.75. The strike last trading price was 1591.5, 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 22 Aug HAL was trading at 4768.10. The strike last trading price was 1591.5, 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 21 Aug HAL was trading at 4731.15. The strike last trading price was 1591.5, 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 20 Aug HAL was trading at 4736.05. The strike last trading price was 1591.5, 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 19 Aug HAL was trading at 4792.25. The strike last trading price was 1591.5, 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 16 Aug HAL was trading at 4769.80. The strike last trading price was 1591.5, 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 14 Aug HAL was trading at 4661.70. The strike last trading price was 1591.5, 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 Aug HAL was trading at 4514.30. The strike last trading price was 1591.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| HAL 3800 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 4437.65 | 4 | -0.50 | 2,51,100 | -16,500 | 1,05,000 |
| 17 Sept | 4458.50 | 4.5 | 2.65 | 5,53,500 | 38,400 | 1,23,000 |
| 16 Sept | 4597.35 | 1.85 | 0.00 | 33,600 | -9,600 | 84,600 |
| 13 Sept | 4644.95 | 1.85 | -0.40 | 47,400 | -12,900 | 94,200 |
| 12 Sept | 4641.70 | 2.25 | -2.95 | 1,53,900 | -33,000 | 1,07,700 |
| 11 Sept | 4598.75 | 5.2 | 1.25 | 62,700 | -11,100 | 1,40,700 |
| 10 Sept | 4685.40 | 3.95 | -1.30 | 48,000 | -10,800 | 1,52,700 |
| 9 Sept | 4656.85 | 5.25 | -0.80 | 1,00,500 | 8,100 | 1,63,800 |
| 6 Sept | 4703.45 | 6.05 | 0.95 | 87,600 | 600 | 1,55,400 |
| 5 Sept | 4792.45 | 5.1 | 0.35 | 1,26,000 | 300 | 1,55,100 |
| 4 Sept | 4861.85 | 4.75 | -0.20 | 2,09,100 | 11,700 | 1,55,400 |
| 3 Sept | 4832.35 | 4.95 | -1.45 | 1,86,900 | 62,100 | 1,44,300 |
| 2 Sept | 4688.00 | 6.4 | -1.10 | 53,100 | -5,100 | 82,500 |
| 30 Aug | 4679.95 | 7.5 | -3.75 | 1,38,900 | 37,500 | 88,200 |
| 29 Aug | 4601.95 | 11.25 | 1.55 | 63,300 | 36,600 | 50,700 |
| 28 Aug | 4685.15 | 9.7 | 2.50 | 4,800 | 3,000 | 13,800 |
| 27 Aug | 4721.45 | 7.2 | -1.60 | 1,800 | 900 | 10,800 |
| 26 Aug | 4802.00 | 8.8 | -2.05 | 600 | 300 | 9,900 |
| 23 Aug | 4822.75 | 10.85 | 1.40 | 4,200 | -300 | 10,800 |
| 22 Aug | 4768.10 | 9.45 | 0.45 | 900 | 0 | 10,800 |
| 21 Aug | 4731.15 | 9 | 1.00 | 300 | 0 | 10,800 |
| 20 Aug | 4736.05 | 8 | -3.45 | 1,200 | 900 | 11,100 |
| 19 Aug | 4792.25 | 11.45 | 3.40 | 9,600 | 1,500 | 9,900 |
| 16 Aug | 4769.80 | 8.05 | -12.10 | 600 | 0 | 8,100 |
| 14 Aug | 4661.70 | 20.15 | -24.85 | 9,600 | 1,200 | 2,400 |
| 6 Aug | 4514.30 | 45 | 900 | 300 | 600 | |
For Hindustan Aeronautics Ltd - strike price 3800 expiring on 26SEP2024
Delta for 3800 PE is -
Historical price for 3800 PE is as follows
On 18 Sept HAL was trading at 4437.65. The strike last trading price was 4, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -16500 which decreased total open position to 105000
On 17 Sept HAL was trading at 4458.50. The strike last trading price was 4.5, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 38400 which increased total open position to 123000
On 16 Sept HAL was trading at 4597.35. The strike last trading price was 1.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -9600 which decreased total open position to 84600
On 13 Sept HAL was trading at 4644.95. The strike last trading price was 1.85, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -12900 which decreased total open position to 94200
On 12 Sept HAL was trading at 4641.70. The strike last trading price was 2.25, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by -33000 which decreased total open position to 107700
On 11 Sept HAL was trading at 4598.75. The strike last trading price was 5.2, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by -11100 which decreased total open position to 140700
On 10 Sept HAL was trading at 4685.40. The strike last trading price was 3.95, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by -10800 which decreased total open position to 152700
On 9 Sept HAL was trading at 4656.85. The strike last trading price was 5.25, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 8100 which increased total open position to 163800
On 6 Sept HAL was trading at 4703.45. The strike last trading price was 6.05, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 155400
On 5 Sept HAL was trading at 4792.45. The strike last trading price was 5.1, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 155100
On 4 Sept HAL was trading at 4861.85. The strike last trading price was 4.75, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 155400
On 3 Sept HAL was trading at 4832.35. The strike last trading price was 4.95, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 62100 which increased total open position to 144300
On 2 Sept HAL was trading at 4688.00. The strike last trading price was 6.4, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by -5100 which decreased total open position to 82500
On 30 Aug HAL was trading at 4679.95. The strike last trading price was 7.5, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 37500 which increased total open position to 88200
On 29 Aug HAL was trading at 4601.95. The strike last trading price was 11.25, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 36600 which increased total open position to 50700
On 28 Aug HAL was trading at 4685.15. The strike last trading price was 9.7, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 13800
On 27 Aug HAL was trading at 4721.45. The strike last trading price was 7.2, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 10800
On 26 Aug HAL was trading at 4802.00. The strike last trading price was 8.8, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 9900
On 23 Aug HAL was trading at 4822.75. The strike last trading price was 10.85, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 10800
On 22 Aug HAL was trading at 4768.10. The strike last trading price was 9.45, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10800
On 21 Aug HAL was trading at 4731.15. The strike last trading price was 9, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10800
On 20 Aug HAL was trading at 4736.05. The strike last trading price was 8, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 11100
On 19 Aug HAL was trading at 4792.25. The strike last trading price was 11.45, which was 3.40 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 9900
On 16 Aug HAL was trading at 4769.80. The strike last trading price was 8.05, which was -12.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8100
On 14 Aug HAL was trading at 4661.70. The strike last trading price was 20.15, which was -24.85 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 2400
On 6 Aug HAL was trading at 4514.30. The strike last trading price was 45, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 600