HAL
Hindustan Aeronautics Ltd
Historical option data for HAL
06 Sep 2024 04:12 PM IST
| HAL 4000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 4703.45 | 875 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 4792.45 | 875 | 0.00 | 0 | -300 | 0 | ||||
| 4 Sept | 4861.85 | 875 | 35.00 | 300 | 0 | 3,000 | ||||
| 3 Sept | 4832.35 | 840 | 141.00 | 1,500 | -600 | 3,300 | ||||
| 2 Sept | 4688.00 | 699 | 29.00 | 600 | 0 | 3,300 | ||||
| 30 Aug | 4679.95 | 670 | 25.00 | 1,200 | 0 | 2,100 | ||||
| 29 Aug | 4601.95 | 645 | -100.00 | 2,400 | 1,500 | 2,400 | ||||
| 28 Aug | 4685.15 | 745 | -89.65 | 900 | 300 | 600 | ||||
| 27 Aug | 4721.45 | 834.65 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 4802.00 | 834.65 | -33.80 | 300 | 0 | 300 | ||||
| 23 Aug | 4822.75 | 868.45 | 22.65 | 600 | 300 | 300 | ||||
|
|
||||||||||
| 22 Aug | 4768.10 | 845.8 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 4731.15 | 845.8 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 4736.05 | 845.8 | 0.00 | 0 | -300 | 0 | ||||
| 19 Aug | 4792.25 | 845.8 | 5.30 | 300 | 0 | 300 | ||||
| 16 Aug | 4769.80 | 840.5 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 4661.70 | 840.5 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 4701.35 | 840.5 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 4726.55 | 840.5 | 0.00 | 0 | 300 | 0 | ||||
| 9 Aug | 4723.90 | 840.5 | -578.75 | 300 | 0 | 0 | ||||
| 8 Aug | 4667.85 | 1419.25 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 4740.45 | 1419.25 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 4514.30 | 1419.25 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 4591.10 | 1419.25 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 4695.75 | 1419.25 | 0 | 0 | 0 | |||||
For Hindustan Aeronautics Ltd - strike price 4000 expiring on 26SEP2024
Delta for 4000 CE is -
Historical price for 4000 CE is as follows
On 6 Sept HAL was trading at 4703.45. The strike last trading price was 875, 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 875, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 0
On 4 Sept HAL was trading at 4861.85. The strike last trading price was 875, which was 35.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3000
On 3 Sept HAL was trading at 4832.35. The strike last trading price was 840, which was 141.00 higher than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 3300
On 2 Sept HAL was trading at 4688.00. The strike last trading price was 699, which was 29.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3300
On 30 Aug HAL was trading at 4679.95. The strike last trading price was 670, which was 25.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2100
On 29 Aug HAL was trading at 4601.95. The strike last trading price was 645, which was -100.00 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 2400
On 28 Aug HAL was trading at 4685.15. The strike last trading price was 745, which was -89.65 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 600
On 27 Aug HAL was trading at 4721.45. The strike last trading price was 834.65, 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 834.65, which was -33.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 300
On 23 Aug HAL was trading at 4822.75. The strike last trading price was 868.45, which was 22.65 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 300
On 22 Aug HAL was trading at 4768.10. The strike last trading price was 845.8, 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 845.8, 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 845.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 0
On 19 Aug HAL was trading at 4792.25. The strike last trading price was 845.8, which was 5.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 300
On 16 Aug HAL was trading at 4769.80. The strike last trading price was 840.5, 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 840.5, 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 Aug HAL was trading at 4701.35. The strike last trading price was 840.5, 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 Aug HAL was trading at 4726.55. The strike last trading price was 840.5, 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 9 Aug HAL was trading at 4723.90. The strike last trading price was 840.5, which was -578.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug HAL was trading at 4667.85. The strike last trading price was 1419.25, 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 7 Aug HAL was trading at 4740.45. The strike last trading price was 1419.25, 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 1419.25, 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 Aug HAL was trading at 4591.10. The strike last trading price was 1419.25, 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 Aug HAL was trading at 4695.75. The strike last trading price was 1419.25, 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 4000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 4703.45 | 10 | 3.20 | 4,14,900 | -10,200 | 2,45,400 |
| 5 Sept | 4792.45 | 6.8 | 1.15 | 2,42,400 | 8,700 | 2,55,300 |
| 4 Sept | 4861.85 | 5.65 | -0.60 | 3,03,600 | 600 | 2,46,300 |
| 3 Sept | 4832.35 | 6.25 | -3.95 | 4,84,200 | 14,400 | 2,48,100 |
| 2 Sept | 4688.00 | 10.2 | -2.00 | 1,96,800 | 21,300 | 2,35,800 |
| 30 Aug | 4679.95 | 12.2 | -5.80 | 3,15,000 | 27,900 | 2,13,900 |
| 29 Aug | 4601.95 | 18 | 3.05 | 3,70,800 | 1,01,100 | 1,85,700 |
| 28 Aug | 4685.15 | 14.95 | 3.35 | 52,200 | 13,500 | 84,300 |
| 27 Aug | 4721.45 | 11.6 | 0.60 | 18,600 | 5,100 | 70,800 |
| 26 Aug | 4802.00 | 11 | -2.40 | 17,700 | 2,100 | 65,700 |
| 23 Aug | 4822.75 | 13.4 | 0.25 | 26,700 | 1,200 | 63,300 |
| 22 Aug | 4768.10 | 13.15 | -2.85 | 27,900 | -9,300 | 62,100 |
| 21 Aug | 4731.15 | 16 | -1.10 | 33,600 | 5,700 | 69,600 |
| 20 Aug | 4736.05 | 17.1 | 0.90 | 46,200 | 1,500 | 64,200 |
| 19 Aug | 4792.25 | 16.2 | -6.55 | 42,600 | 1,500 | 63,600 |
| 16 Aug | 4769.80 | 22.75 | -19.25 | 70,800 | 8,400 | 62,400 |
| 14 Aug | 4661.70 | 42 | 3.00 | 57,600 | 16,200 | 53,700 |
| 13 Aug | 4701.35 | 39 | 4.00 | 4,500 | 1,800 | 37,500 |
| 12 Aug | 4726.55 | 35 | -2.65 | 9,600 | 3,900 | 35,400 |
| 9 Aug | 4723.90 | 37.65 | -7.35 | 2,700 | 0 | 31,500 |
| 8 Aug | 4667.85 | 45 | 4.10 | 7,800 | 300 | 31,500 |
| 7 Aug | 4740.45 | 40.9 | -36.10 | 24,600 | -300 | 31,500 |
| 6 Aug | 4514.30 | 77 | 7.00 | 23,400 | 13,200 | 31,800 |
| 5 Aug | 4591.10 | 70 | 24.40 | 29,400 | 14,400 | 18,300 |
| 2 Aug | 4695.75 | 45.6 | 4,800 | 3,600 | 3,600 | |
For Hindustan Aeronautics Ltd - strike price 4000 expiring on 26SEP2024
Delta for 4000 PE is -
Historical price for 4000 PE is as follows
On 6 Sept HAL was trading at 4703.45. The strike last trading price was 10, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by -10200 which decreased total open position to 245400
On 5 Sept HAL was trading at 4792.45. The strike last trading price was 6.8, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 8700 which increased total open position to 255300
On 4 Sept HAL was trading at 4861.85. The strike last trading price was 5.65, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 246300
On 3 Sept HAL was trading at 4832.35. The strike last trading price was 6.25, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 248100
On 2 Sept HAL was trading at 4688.00. The strike last trading price was 10.2, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 21300 which increased total open position to 235800
On 30 Aug HAL was trading at 4679.95. The strike last trading price was 12.2, which was -5.80 lower than the previous day. The implied volatity was -, the open interest changed by 27900 which increased total open position to 213900
On 29 Aug HAL was trading at 4601.95. The strike last trading price was 18, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 101100 which increased total open position to 185700
On 28 Aug HAL was trading at 4685.15. The strike last trading price was 14.95, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 84300
On 27 Aug HAL was trading at 4721.45. The strike last trading price was 11.6, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 5100 which increased total open position to 70800
On 26 Aug HAL was trading at 4802.00. The strike last trading price was 11, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 65700
On 23 Aug HAL was trading at 4822.75. The strike last trading price was 13.4, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 63300
On 22 Aug HAL was trading at 4768.10. The strike last trading price was 13.15, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by -9300 which decreased total open position to 62100
On 21 Aug HAL was trading at 4731.15. The strike last trading price was 16, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 5700 which increased total open position to 69600
On 20 Aug HAL was trading at 4736.05. The strike last trading price was 17.1, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 64200
On 19 Aug HAL was trading at 4792.25. The strike last trading price was 16.2, which was -6.55 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 63600
On 16 Aug HAL was trading at 4769.80. The strike last trading price was 22.75, which was -19.25 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 62400
On 14 Aug HAL was trading at 4661.70. The strike last trading price was 42, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 16200 which increased total open position to 53700
On 13 Aug HAL was trading at 4701.35. The strike last trading price was 39, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 37500
On 12 Aug HAL was trading at 4726.55. The strike last trading price was 35, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 35400
On 9 Aug HAL was trading at 4723.90. The strike last trading price was 37.65, which was -7.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31500
On 8 Aug HAL was trading at 4667.85. The strike last trading price was 45, which was 4.10 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 31500
On 7 Aug HAL was trading at 4740.45. The strike last trading price was 40.9, which was -36.10 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 31500
On 6 Aug HAL was trading at 4514.30. The strike last trading price was 77, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 31800
On 5 Aug HAL was trading at 4591.10. The strike last trading price was 70, which was 24.40 higher than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 18300
On 2 Aug HAL was trading at 4695.75. The strike last trading price was 45.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 3600