HAL
Hindustan Aeronautics Ltd
Historical option data for HAL
18 Sep 2024 04:12 PM IST
| HAL 4300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 4437.65 | 177.5 | -17.00 | 69,000 | 2,100 | 42,000 | ||||
| 17 Sept | 4458.50 | 194.5 | -142.50 | 79,800 | 21,900 | 39,600 | ||||
| 16 Sept | 4597.35 | 337 | -34.55 | 1,500 | 1,200 | 17,700 | ||||
| 13 Sept | 4644.95 | 371.55 | 16.55 | 3,000 | -900 | 16,800 | ||||
| 12 Sept | 4641.70 | 355 | 13.50 | 300 | 0 | 17,700 | ||||
| 11 Sept | 4598.75 | 341.5 | -87.85 | 3,000 | 600 | 17,100 | ||||
| 10 Sept | 4685.40 | 429.35 | 42.70 | 600 | 0 | 16,500 | ||||
| 9 Sept | 4656.85 | 386.65 | -71.50 | 5,700 | 1,200 | 16,200 | ||||
| 6 Sept | 4703.45 | 458.15 | -75.10 | 300 | 0 | 14,700 | ||||
| 5 Sept | 4792.45 | 533.25 | -111.00 | 900 | 0 | 14,400 | ||||
| 4 Sept | 4861.85 | 644.25 | 61.75 | 900 | 0 | 14,700 | ||||
| 3 Sept | 4832.35 | 582.5 | 141.10 | 7,200 | -2,700 | 14,700 | ||||
| 2 Sept | 4688.00 | 441.4 | -14.60 | 3,300 | 1,800 | 17,100 | ||||
| 30 Aug | 4679.95 | 456 | 58.00 | 9,900 | 6,300 | 15,000 | ||||
| 29 Aug | 4601.95 | 398 | -112.00 | 8,400 | 8,100 | 8,400 | ||||
| 28 Aug | 4685.15 | 510 | 0.00 | 0 | 300 | 0 | ||||
| 27 Aug | 4721.45 | 510 | -225.40 | 300 | 0 | 0 | ||||
| 26 Aug | 4802.00 | 735.4 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 4822.75 | 735.4 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 4768.10 | 735.4 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 4731.15 | 735.4 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 4736.05 | 735.4 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 4792.25 | 735.4 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 4769.80 | 735.4 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 4661.70 | 735.4 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 4701.35 | 735.4 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 4726.55 | 735.4 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 4723.90 | 735.4 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 4667.85 | 735.4 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 4740.45 | 735.4 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 4514.30 | 735.4 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 4591.10 | 735.4 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 2 Aug | 4695.75 | 735.4 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 4813.30 | 735.4 | 0 | 0 | 0 | |||||
For Hindustan Aeronautics Ltd - strike price 4300 expiring on 26SEP2024
Delta for 4300 CE is -
Historical price for 4300 CE is as follows
On 18 Sept HAL was trading at 4437.65. The strike last trading price was 177.5, which was -17.00 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 42000
On 17 Sept HAL was trading at 4458.50. The strike last trading price was 194.5, which was -142.50 lower than the previous day. The implied volatity was -, the open interest changed by 21900 which increased total open position to 39600
On 16 Sept HAL was trading at 4597.35. The strike last trading price was 337, which was -34.55 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 17700
On 13 Sept HAL was trading at 4644.95. The strike last trading price was 371.55, which was 16.55 higher than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 16800
On 12 Sept HAL was trading at 4641.70. The strike last trading price was 355, which was 13.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17700
On 11 Sept HAL was trading at 4598.75. The strike last trading price was 341.5, which was -87.85 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 17100
On 10 Sept HAL was trading at 4685.40. The strike last trading price was 429.35, which was 42.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16500
On 9 Sept HAL was trading at 4656.85. The strike last trading price was 386.65, which was -71.50 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 16200
On 6 Sept HAL was trading at 4703.45. The strike last trading price was 458.15, which was -75.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14700
On 5 Sept HAL was trading at 4792.45. The strike last trading price was 533.25, which was -111.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14400
On 4 Sept HAL was trading at 4861.85. The strike last trading price was 644.25, which was 61.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14700
On 3 Sept HAL was trading at 4832.35. The strike last trading price was 582.5, which was 141.10 higher than the previous day. The implied volatity was -, the open interest changed by -2700 which decreased total open position to 14700
On 2 Sept HAL was trading at 4688.00. The strike last trading price was 441.4, which was -14.60 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 17100
On 30 Aug HAL was trading at 4679.95. The strike last trading price was 456, which was 58.00 higher than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 15000
On 29 Aug HAL was trading at 4601.95. The strike last trading price was 398, which was -112.00 lower than the previous day. The implied volatity was -, the open interest changed by 8100 which increased total open position to 8400
On 28 Aug HAL was trading at 4685.15. The strike last trading price was 510, 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 27 Aug HAL was trading at 4721.45. The strike last trading price was 510, which was -225.40 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 735.4, 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 735.4, 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 735.4, 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 735.4, 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 735.4, 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 735.4, 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 735.4, 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 735.4, 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 735.4, 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 735.4, 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 735.4, 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 735.4, 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 735.4, 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 735.4, 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 735.4, 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 735.4, 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 735.4, 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 4300 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 4437.65 | 38.9 | 2.75 | 11,03,700 | 20,400 | 4,30,200 |
| 17 Sept | 4458.50 | 36.15 | 22.60 | 27,04,500 | 1,50,900 | 4,13,700 |
| 16 Sept | 4597.35 | 13.55 | 0.95 | 2,51,400 | 19,200 | 2,63,100 |
| 13 Sept | 4644.95 | 12.6 | -3.40 | 2,71,800 | -300 | 2,43,900 |
| 12 Sept | 4641.70 | 16 | -9.00 | 4,15,800 | 18,900 | 2,42,400 |
| 11 Sept | 4598.75 | 25 | 9.05 | 2,88,000 | 13,200 | 2,25,000 |
| 10 Sept | 4685.40 | 15.95 | -5.85 | 3,52,200 | -12,900 | 2,11,500 |
| 9 Sept | 4656.85 | 21.8 | -5.55 | 5,80,800 | -900 | 2,24,700 |
| 6 Sept | 4703.45 | 27.35 | 9.85 | 4,60,200 | 11,700 | 2,25,900 |
| 5 Sept | 4792.45 | 17.5 | 3.40 | 2,98,500 | 14,700 | 2,14,500 |
| 4 Sept | 4861.85 | 14.1 | -3.90 | 4,26,600 | 5,400 | 1,99,800 |
| 3 Sept | 4832.35 | 18 | -12.10 | 7,61,100 | 16,500 | 1,95,300 |
| 2 Sept | 4688.00 | 30.1 | -5.00 | 1,47,900 | 13,500 | 1,78,800 |
| 30 Aug | 4679.95 | 35.1 | -17.15 | 3,39,600 | 34,200 | 1,66,500 |
| 29 Aug | 4601.95 | 52.25 | 5.85 | 2,72,100 | 31,200 | 1,32,300 |
| 28 Aug | 4685.15 | 46.4 | 7.75 | 78,900 | 22,800 | 1,00,500 |
| 27 Aug | 4721.45 | 38.65 | 6.65 | 57,600 | 15,900 | 77,400 |
| 26 Aug | 4802.00 | 32 | -2.80 | 46,200 | 3,000 | 61,200 |
| 23 Aug | 4822.75 | 34.8 | -5.25 | 36,000 | 15,300 | 58,200 |
| 22 Aug | 4768.10 | 40.05 | 0.05 | 24,900 | 5,700 | 42,900 |
| 21 Aug | 4731.15 | 40 | -5.40 | 31,800 | -10,500 | 36,900 |
| 20 Aug | 4736.05 | 45.4 | 2.40 | 67,500 | 11,400 | 47,400 |
| 19 Aug | 4792.25 | 43 | -5.00 | 34,500 | 11,400 | 35,700 |
| 16 Aug | 4769.80 | 48 | -40.70 | 13,200 | 3,600 | 24,000 |
| 14 Aug | 4661.70 | 88.7 | 2.70 | 18,000 | 4,500 | 21,300 |
| 13 Aug | 4701.35 | 86 | 1.00 | 11,100 | 3,300 | 16,500 |
| 12 Aug | 4726.55 | 85 | 4.85 | 3,300 | 2,700 | 13,200 |
| 9 Aug | 4723.90 | 80.15 | -19.00 | 6,300 | 4,800 | 10,200 |
| 8 Aug | 4667.85 | 99.15 | 15.15 | 2,100 | 300 | 5,100 |
| 7 Aug | 4740.45 | 84 | -74.05 | 3,600 | 2,700 | 4,500 |
| 6 Aug | 4514.30 | 158.05 | 1.05 | 2,100 | 900 | 2,100 |
| 5 Aug | 4591.10 | 157 | 5.40 | 1,800 | 1,200 | 1,200 |
| 2 Aug | 4695.75 | 151.6 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 4813.30 | 151.6 | 0 | 0 | 0 | |
For Hindustan Aeronautics Ltd - strike price 4300 expiring on 26SEP2024
Delta for 4300 PE is -
Historical price for 4300 PE is as follows
On 18 Sept HAL was trading at 4437.65. The strike last trading price was 38.9, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 20400 which increased total open position to 430200
On 17 Sept HAL was trading at 4458.50. The strike last trading price was 36.15, which was 22.60 higher than the previous day. The implied volatity was -, the open interest changed by 150900 which increased total open position to 413700
On 16 Sept HAL was trading at 4597.35. The strike last trading price was 13.55, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 19200 which increased total open position to 263100
On 13 Sept HAL was trading at 4644.95. The strike last trading price was 12.6, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 243900
On 12 Sept HAL was trading at 4641.70. The strike last trading price was 16, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by 18900 which increased total open position to 242400
On 11 Sept HAL was trading at 4598.75. The strike last trading price was 25, which was 9.05 higher than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 225000
On 10 Sept HAL was trading at 4685.40. The strike last trading price was 15.95, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by -12900 which decreased total open position to 211500
On 9 Sept HAL was trading at 4656.85. The strike last trading price was 21.8, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 224700
On 6 Sept HAL was trading at 4703.45. The strike last trading price was 27.35, which was 9.85 higher than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 225900
On 5 Sept HAL was trading at 4792.45. The strike last trading price was 17.5, which was 3.40 higher than the previous day. The implied volatity was -, the open interest changed by 14700 which increased total open position to 214500
On 4 Sept HAL was trading at 4861.85. The strike last trading price was 14.1, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 199800
On 3 Sept HAL was trading at 4832.35. The strike last trading price was 18, which was -12.10 lower than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 195300
On 2 Sept HAL was trading at 4688.00. The strike last trading price was 30.1, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 178800
On 30 Aug HAL was trading at 4679.95. The strike last trading price was 35.1, which was -17.15 lower than the previous day. The implied volatity was -, the open interest changed by 34200 which increased total open position to 166500
On 29 Aug HAL was trading at 4601.95. The strike last trading price was 52.25, which was 5.85 higher than the previous day. The implied volatity was -, the open interest changed by 31200 which increased total open position to 132300
On 28 Aug HAL was trading at 4685.15. The strike last trading price was 46.4, which was 7.75 higher than the previous day. The implied volatity was -, the open interest changed by 22800 which increased total open position to 100500
On 27 Aug HAL was trading at 4721.45. The strike last trading price was 38.65, which was 6.65 higher than the previous day. The implied volatity was -, the open interest changed by 15900 which increased total open position to 77400
On 26 Aug HAL was trading at 4802.00. The strike last trading price was 32, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 61200
On 23 Aug HAL was trading at 4822.75. The strike last trading price was 34.8, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by 15300 which increased total open position to 58200
On 22 Aug HAL was trading at 4768.10. The strike last trading price was 40.05, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 5700 which increased total open position to 42900
On 21 Aug HAL was trading at 4731.15. The strike last trading price was 40, which was -5.40 lower than the previous day. The implied volatity was -, the open interest changed by -10500 which decreased total open position to 36900
On 20 Aug HAL was trading at 4736.05. The strike last trading price was 45.4, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 11400 which increased total open position to 47400
On 19 Aug HAL was trading at 4792.25. The strike last trading price was 43, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 11400 which increased total open position to 35700
On 16 Aug HAL was trading at 4769.80. The strike last trading price was 48, which was -40.70 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 24000
On 14 Aug HAL was trading at 4661.70. The strike last trading price was 88.7, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 21300
On 13 Aug HAL was trading at 4701.35. The strike last trading price was 86, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 16500
On 12 Aug HAL was trading at 4726.55. The strike last trading price was 85, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 13200
On 9 Aug HAL was trading at 4723.90. The strike last trading price was 80.15, which was -19.00 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 10200
On 8 Aug HAL was trading at 4667.85. The strike last trading price was 99.15, which was 15.15 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 5100
On 7 Aug HAL was trading at 4740.45. The strike last trading price was 84, which was -74.05 lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 4500
On 6 Aug HAL was trading at 4514.30. The strike last trading price was 158.05, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 2100
On 5 Aug HAL was trading at 4591.10. The strike last trading price was 157, which was 5.40 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1200
On 2 Aug HAL was trading at 4695.75. The strike last trading price was 151.6, 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 151.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0