HAL
Hindustan Aeronautics Ltd
Historical option data for HAL
06 Sep 2024 04:12 PM IST
| HAL 4200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 4703.45 | 640 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 5 Sept | 4792.45 | 640 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 4861.85 | 640 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 4832.35 | 640 | 119.00 | 300 | 0 | 5,700 | ||||
| 2 Sept | 4688.00 | 521 | -11.00 | 600 | 300 | 5,400 | ||||
| 30 Aug | 4679.95 | 532 | 59.00 | 10,500 | 3,000 | 8,100 | ||||
| 29 Aug | 4601.95 | 473 | -172.00 | 17,100 | 3,000 | 7,200 | ||||
| 28 Aug | 4685.15 | 645 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 4721.45 | 645 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 4802.00 | 645 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 4822.75 | 645 | 0.00 | 0 | 4,200 | 0 | ||||
| 22 Aug | 4768.10 | 645 | -610.95 | 4,200 | 3,000 | 3,000 | ||||
| 21 Aug | 4731.15 | 1255.95 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 4736.05 | 1255.95 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 4792.25 | 1255.95 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 4769.80 | 1255.95 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 4661.70 | 1255.95 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 4701.35 | 1255.95 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 4726.55 | 1255.95 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 4723.90 | 1255.95 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 4667.85 | 1255.95 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 4740.45 | 1255.95 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 4514.30 | 1255.95 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 4591.10 | 1255.95 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 4695.75 | 1255.95 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 4813.30 | 1255.95 | 0 | 0 | 0 | |||||
For Hindustan Aeronautics Ltd - strike price 4200 expiring on 26SEP2024
Delta for 4200 CE is -
Historical price for 4200 CE is as follows
On 6 Sept HAL was trading at 4703.45. The strike last trading price was 640, 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 640, 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 640, 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 640, which was 119.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5700
On 2 Sept HAL was trading at 4688.00. The strike last trading price was 521, which was -11.00 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 5400
On 30 Aug HAL was trading at 4679.95. The strike last trading price was 532, which was 59.00 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 8100
On 29 Aug HAL was trading at 4601.95. The strike last trading price was 473, which was -172.00 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 7200
On 28 Aug HAL was trading at 4685.15. The strike last trading price was 645, 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 645, 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 645, 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 645, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 0
On 22 Aug HAL was trading at 4768.10. The strike last trading price was 645, which was -610.95 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 3000
On 21 Aug HAL was trading at 4731.15. The strike last trading price was 1255.95, 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 1255.95, 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 1255.95, 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 1255.95, 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 1255.95, 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 1255.95, 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 1255.95, 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 Aug HAL was trading at 4723.90. The strike last trading price was 1255.95, 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 8 Aug HAL was trading at 4667.85. The strike last trading price was 1255.95, 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 1255.95, 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 1255.95, 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 1255.95, 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 1255.95, 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 1 Aug HAL was trading at 4813.30. The strike last trading price was 1255.95, 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 4200 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 4703.45 | 17.7 | 6.10 | 3,43,500 | 12,600 | 2,92,800 |
| 5 Sept | 4792.45 | 11.6 | 1.60 | 2,66,400 | 16,200 | 2,80,200 |
| 4 Sept | 4861.85 | 10 | -1.65 | 3,53,100 | -6,900 | 2,63,100 |
| 3 Sept | 4832.35 | 11.65 | -8.35 | 7,09,500 | -27,900 | 2,71,200 |
| 2 Sept | 4688.00 | 20 | -3.40 | 2,59,200 | 9,000 | 3,01,200 |
| 30 Aug | 4679.95 | 23.4 | -12.25 | 4,39,500 | 50,400 | 2,94,000 |
| 29 Aug | 4601.95 | 35.65 | 5.15 | 5,01,300 | 1,21,500 | 2,43,300 |
| 28 Aug | 4685.15 | 30.5 | 5.20 | 94,200 | 24,900 | 1,21,800 |
| 27 Aug | 4721.45 | 25.3 | 3.30 | 59,100 | 19,800 | 96,600 |
| 26 Aug | 4802.00 | 22 | -3.00 | 34,800 | 3,000 | 76,800 |
| 23 Aug | 4822.75 | 25 | -2.20 | 32,100 | 1,200 | 73,200 |
| 22 Aug | 4768.10 | 27.2 | -1.80 | 45,600 | 10,800 | 72,000 |
| 21 Aug | 4731.15 | 29 | -3.50 | 31,800 | 7,500 | 61,500 |
| 20 Aug | 4736.05 | 32.5 | 0.95 | 36,600 | 9,900 | 54,300 |
| 19 Aug | 4792.25 | 31.55 | -6.35 | 22,800 | 9,600 | 44,400 |
| 16 Aug | 4769.80 | 37.9 | -29.60 | 25,800 | 4,500 | 34,800 |
| 14 Aug | 4661.70 | 67.5 | 3.50 | 25,500 | 600 | 30,300 |
| 13 Aug | 4701.35 | 64 | 5.00 | 1,200 | 300 | 30,000 |
| 12 Aug | 4726.55 | 59 | -4.75 | 7,200 | 4,800 | 29,700 |
| 9 Aug | 4723.90 | 63.75 | -11.25 | 1,800 | 600 | 24,900 |
| 8 Aug | 4667.85 | 75 | 12.00 | 5,400 | -600 | 24,000 |
| 7 Aug | 4740.45 | 63 | -62.00 | 11,400 | 600 | 24,900 |
| 6 Aug | 4514.30 | 125 | 13.00 | 6,600 | 1,200 | 24,300 |
| 5 Aug | 4591.10 | 112 | 36.00 | 18,000 | 1,500 | 22,800 |
| 2 Aug | 4695.75 | 76 | 19.00 | 14,400 | 4,800 | 21,000 |
| 1 Aug | 4813.30 | 57 | 15,900 | 13,800 | 16,200 | |
For Hindustan Aeronautics Ltd - strike price 4200 expiring on 26SEP2024
Delta for 4200 PE is -
Historical price for 4200 PE is as follows
On 6 Sept HAL was trading at 4703.45. The strike last trading price was 17.7, which was 6.10 higher than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 292800
On 5 Sept HAL was trading at 4792.45. The strike last trading price was 11.6, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 16200 which increased total open position to 280200
On 4 Sept HAL was trading at 4861.85. The strike last trading price was 10, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by -6900 which decreased total open position to 263100
On 3 Sept HAL was trading at 4832.35. The strike last trading price was 11.65, which was -8.35 lower than the previous day. The implied volatity was -, the open interest changed by -27900 which decreased total open position to 271200
On 2 Sept HAL was trading at 4688.00. The strike last trading price was 20, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 301200
On 30 Aug HAL was trading at 4679.95. The strike last trading price was 23.4, which was -12.25 lower than the previous day. The implied volatity was -, the open interest changed by 50400 which increased total open position to 294000
On 29 Aug HAL was trading at 4601.95. The strike last trading price was 35.65, which was 5.15 higher than the previous day. The implied volatity was -, the open interest changed by 121500 which increased total open position to 243300
On 28 Aug HAL was trading at 4685.15. The strike last trading price was 30.5, which was 5.20 higher than the previous day. The implied volatity was -, the open interest changed by 24900 which increased total open position to 121800
On 27 Aug HAL was trading at 4721.45. The strike last trading price was 25.3, which was 3.30 higher than the previous day. The implied volatity was -, the open interest changed by 19800 which increased total open position to 96600
On 26 Aug HAL was trading at 4802.00. The strike last trading price was 22, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 76800
On 23 Aug HAL was trading at 4822.75. The strike last trading price was 25, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 73200
On 22 Aug HAL was trading at 4768.10. The strike last trading price was 27.2, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 72000
On 21 Aug HAL was trading at 4731.15. The strike last trading price was 29, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 61500
On 20 Aug HAL was trading at 4736.05. The strike last trading price was 32.5, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 9900 which increased total open position to 54300
On 19 Aug HAL was trading at 4792.25. The strike last trading price was 31.55, which was -6.35 lower than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 44400
On 16 Aug HAL was trading at 4769.80. The strike last trading price was 37.9, which was -29.60 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 34800
On 14 Aug HAL was trading at 4661.70. The strike last trading price was 67.5, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 30300
On 13 Aug HAL was trading at 4701.35. The strike last trading price was 64, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 30000
On 12 Aug HAL was trading at 4726.55. The strike last trading price was 59, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 29700
On 9 Aug HAL was trading at 4723.90. The strike last trading price was 63.75, which was -11.25 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 24900
On 8 Aug HAL was trading at 4667.85. The strike last trading price was 75, which was 12.00 higher than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 24000
On 7 Aug HAL was trading at 4740.45. The strike last trading price was 63, which was -62.00 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 24900
On 6 Aug HAL was trading at 4514.30. The strike last trading price was 125, which was 13.00 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 24300
On 5 Aug HAL was trading at 4591.10. The strike last trading price was 112, which was 36.00 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 22800
On 2 Aug HAL was trading at 4695.75. The strike last trading price was 76, which was 19.00 higher than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 21000
On 1 Aug HAL was trading at 4813.30. The strike last trading price was 57, which was lower than the previous day. The implied volatity was -, the open interest changed by 13800 which increased total open position to 16200