HAL
Hindustan Aeronautics Ltd
Historical option data for HAL
06 Sep 2024 04:12 PM IST
| HAL 4400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 4703.45 | 352.15 | -79.05 | 2,700 | 900 | 23,400 | ||||
| 5 Sept | 4792.45 | 431.2 | -65.20 | 3,300 | -300 | 21,000 | ||||
| 4 Sept | 4861.85 | 496.4 | 11.15 | 5,700 | -300 | 21,000 | ||||
| 3 Sept | 4832.35 | 485.25 | 135.25 | 13,500 | -900 | 21,000 | ||||
| 2 Sept | 4688.00 | 350 | -10.50 | 13,800 | 5,400 | 25,800 | ||||
| 30 Aug | 4679.95 | 360.5 | 41.70 | 15,300 | -3,900 | 20,700 | ||||
| 29 Aug | 4601.95 | 318.8 | -97.20 | 38,700 | 17,400 | 24,600 | ||||
| 28 Aug | 4685.15 | 416 | -9.00 | 6,000 | 2,100 | 7,200 | ||||
| 27 Aug | 4721.45 | 425 | -53.10 | 1,500 | 300 | 4,800 | ||||
| 26 Aug | 4802.00 | 478.1 | 50.80 | 600 | 0 | 4,500 | ||||
| 23 Aug | 4822.75 | 427.3 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 4768.10 | 427.3 | 0.00 | 0 | -6,600 | 0 | ||||
| 21 Aug | 4731.15 | 427.3 | -51.70 | 15,900 | -6,600 | 4,500 | ||||
| 20 Aug | 4736.05 | 479 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 4792.25 | 479 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 4769.80 | 479 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 4661.70 | 479 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 13 Aug | 4701.35 | 479 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 4726.55 | 479 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 4723.90 | 479 | 0.00 | 0 | 600 | 0 | ||||
| 8 Aug | 4667.85 | 479 | -2.00 | 600 | 0 | 10,500 | ||||
| 7 Aug | 4740.45 | 481 | 111.00 | 11,400 | 7,800 | 8,100 | ||||
| 6 Aug | 4514.30 | 370 | 0.00 | 0 | 300 | 0 | ||||
| 5 Aug | 4591.10 | 370 | -732.80 | 300 | 0 | 0 | ||||
| 2 Aug | 4695.75 | 1102.8 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 4813.30 | 1102.8 | 1102.80 | 0 | 0 | 0 | ||||
| 25 Jul | 4830.05 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 4849.50 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 4856.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 4997.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 5015.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 5329.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 5504.60 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 5344.05 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 5394.05 | 0 | 0 | 0 | 0 | |||||
For Hindustan Aeronautics Ltd - strike price 4400 expiring on 26SEP2024
Delta for 4400 CE is -
Historical price for 4400 CE is as follows
On 6 Sept HAL was trading at 4703.45. The strike last trading price was 352.15, which was -79.05 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 23400
On 5 Sept HAL was trading at 4792.45. The strike last trading price was 431.2, which was -65.20 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 21000
On 4 Sept HAL was trading at 4861.85. The strike last trading price was 496.4, which was 11.15 higher than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 21000
On 3 Sept HAL was trading at 4832.35. The strike last trading price was 485.25, which was 135.25 higher than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 21000
On 2 Sept HAL was trading at 4688.00. The strike last trading price was 350, which was -10.50 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 25800
On 30 Aug HAL was trading at 4679.95. The strike last trading price was 360.5, which was 41.70 higher than the previous day. The implied volatity was -, the open interest changed by -3900 which decreased total open position to 20700
On 29 Aug HAL was trading at 4601.95. The strike last trading price was 318.8, which was -97.20 lower than the previous day. The implied volatity was -, the open interest changed by 17400 which increased total open position to 24600
On 28 Aug HAL was trading at 4685.15. The strike last trading price was 416, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 7200
On 27 Aug HAL was trading at 4721.45. The strike last trading price was 425, which was -53.10 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 4800
On 26 Aug HAL was trading at 4802.00. The strike last trading price was 478.1, which was 50.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4500
On 23 Aug HAL was trading at 4822.75. The strike last trading price was 427.3, 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 427.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -6600 which decreased total open position to 0
On 21 Aug HAL was trading at 4731.15. The strike last trading price was 427.3, which was -51.70 lower than the previous day. The implied volatity was -, the open interest changed by -6600 which decreased total open position to 4500
On 20 Aug HAL was trading at 4736.05. The strike last trading price was 479, 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 479, 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 479, 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 479, 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 479, 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 479, 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 479, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 0
On 8 Aug HAL was trading at 4667.85. The strike last trading price was 479, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10500
On 7 Aug HAL was trading at 4740.45. The strike last trading price was 481, which was 111.00 higher than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 8100
On 6 Aug HAL was trading at 4514.30. The strike last trading price was 370, 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 5 Aug HAL was trading at 4591.10. The strike last trading price was 370, which was -732.80 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 1102.8, 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 1 Aug HAL was trading at 4813.30. The strike last trading price was 1102.8, which was 1102.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul HAL was trading at 4830.05. 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 0 which decreased total open position to 0
On 24 Jul HAL was trading at 4849.50. 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 0 which decreased total open position to 0
On 23 Jul HAL was trading at 4856.10. 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 0 which decreased total open position to 0
On 22 Jul HAL was trading at 4997.25. 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 0 which decreased total open position to 0
On 18 Jul HAL was trading at 5015.75. 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 0 which decreased total open position to 0
On 16 Jul HAL was trading at 5329.40. 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 0 which decreased total open position to 0
On 15 Jul HAL was trading at 5504.60. 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 0 which decreased total open position to 0
On 2 Jul HAL was trading at 5344.05. 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 0 which decreased total open position to 0
On 1 Jul HAL was trading at 5394.05. The strike last trading price was 0, 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 4400 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 4703.45 | 42 | 14.70 | 5,35,200 | 41,100 | 3,18,600 |
| 5 Sept | 4792.45 | 27.3 | 6.10 | 3,79,200 | 12,000 | 2,77,800 |
| 4 Sept | 4861.85 | 21.2 | -4.35 | 8,84,400 | 9,600 | 2,65,800 |
| 3 Sept | 4832.35 | 25.55 | -20.55 | 7,52,700 | 5,100 | 2,58,300 |
| 2 Sept | 4688.00 | 46.1 | -5.20 | 2,17,800 | -16,800 | 2,53,800 |
| 30 Aug | 4679.95 | 51.3 | -19.05 | 3,33,600 | -6,000 | 2,71,800 |
| 29 Aug | 4601.95 | 70.35 | 3.20 | 5,72,700 | 1,03,200 | 2,79,000 |
| 28 Aug | 4685.15 | 67.15 | 9.60 | 72,000 | 24,600 | 1,74,600 |
| 27 Aug | 4721.45 | 57.55 | 10.55 | 96,600 | 16,200 | 1,50,000 |
| 26 Aug | 4802.00 | 47 | -4.35 | 70,500 | 29,100 | 1,33,500 |
| 23 Aug | 4822.75 | 51.35 | -5.65 | 84,900 | 30,900 | 1,04,400 |
| 22 Aug | 4768.10 | 57 | -1.45 | 34,200 | 7,800 | 73,800 |
| 21 Aug | 4731.15 | 58.45 | -6.80 | 30,000 | 10,500 | 66,600 |
| 20 Aug | 4736.05 | 65.25 | 6.25 | 52,200 | 13,200 | 55,800 |
| 19 Aug | 4792.25 | 59 | -9.65 | 51,900 | -9,000 | 42,900 |
| 16 Aug | 4769.80 | 68.65 | -51.05 | 27,900 | 0 | 51,600 |
| 14 Aug | 4661.70 | 119.7 | 1.70 | 39,000 | 6,900 | 51,900 |
| 13 Aug | 4701.35 | 118 | 13.00 | 4,800 | -600 | 44,700 |
| 12 Aug | 4726.55 | 105 | -5.00 | 31,800 | 21,600 | 44,400 |
| 9 Aug | 4723.90 | 110 | -20.00 | 4,200 | -1,800 | 22,500 |
| 8 Aug | 4667.85 | 130 | 29.05 | 13,200 | 600 | 24,000 |
| 7 Aug | 4740.45 | 100.95 | -94.05 | 13,200 | 600 | 23,700 |
| 6 Aug | 4514.30 | 195 | 30.60 | 7,800 | 4,200 | 23,100 |
| 5 Aug | 4591.10 | 164.4 | 39.15 | 25,200 | 2,400 | 18,600 |
| 2 Aug | 4695.75 | 125.25 | 25.25 | 16,500 | 12,900 | 15,900 |
| 1 Aug | 4813.30 | 100 | -17.10 | 900 | 300 | 2,700 |
| 25 Jul | 4830.05 | 117.1 | -23.95 | 1,500 | 900 | 2,400 |
| 24 Jul | 4849.50 | 141.05 | 0.00 | 0 | 0 | 1,500 |
| 23 Jul | 4856.10 | 141.05 | 0.00 | 0 | 0 | 1,500 |
| 22 Jul | 4997.25 | 141.05 | 0.00 | 0 | 1,500 | 1,500 |
| 18 Jul | 5015.75 | 141.05 | 60.55 | 3,600 | 1,500 | 1,500 |
| 16 Jul | 5329.40 | 80.5 | 0.00 | 0 | 300 | 0 |
| 15 Jul | 5504.60 | 80.5 | 80.50 | 300 | 300 | 300 |
| 2 Jul | 5344.05 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 5394.05 | 0 | 0 | 0 | 0 | |
For Hindustan Aeronautics Ltd - strike price 4400 expiring on 26SEP2024
Delta for 4400 PE is -
Historical price for 4400 PE is as follows
On 6 Sept HAL was trading at 4703.45. The strike last trading price was 42, which was 14.70 higher than the previous day. The implied volatity was -, the open interest changed by 41100 which increased total open position to 318600
On 5 Sept HAL was trading at 4792.45. The strike last trading price was 27.3, which was 6.10 higher than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 277800
On 4 Sept HAL was trading at 4861.85. The strike last trading price was 21.2, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 265800
On 3 Sept HAL was trading at 4832.35. The strike last trading price was 25.55, which was -20.55 lower than the previous day. The implied volatity was -, the open interest changed by 5100 which increased total open position to 258300
On 2 Sept HAL was trading at 4688.00. The strike last trading price was 46.1, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by -16800 which decreased total open position to 253800
On 30 Aug HAL was trading at 4679.95. The strike last trading price was 51.3, which was -19.05 lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 271800
On 29 Aug HAL was trading at 4601.95. The strike last trading price was 70.35, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by 103200 which increased total open position to 279000
On 28 Aug HAL was trading at 4685.15. The strike last trading price was 67.15, which was 9.60 higher than the previous day. The implied volatity was -, the open interest changed by 24600 which increased total open position to 174600
On 27 Aug HAL was trading at 4721.45. The strike last trading price was 57.55, which was 10.55 higher than the previous day. The implied volatity was -, the open interest changed by 16200 which increased total open position to 150000
On 26 Aug HAL was trading at 4802.00. The strike last trading price was 47, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by 29100 which increased total open position to 133500
On 23 Aug HAL was trading at 4822.75. The strike last trading price was 51.35, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by 30900 which increased total open position to 104400
On 22 Aug HAL was trading at 4768.10. The strike last trading price was 57, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 73800
On 21 Aug HAL was trading at 4731.15. The strike last trading price was 58.45, which was -6.80 lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 66600
On 20 Aug HAL was trading at 4736.05. The strike last trading price was 65.25, which was 6.25 higher than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 55800
On 19 Aug HAL was trading at 4792.25. The strike last trading price was 59, which was -9.65 lower than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 42900
On 16 Aug HAL was trading at 4769.80. The strike last trading price was 68.65, which was -51.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51600
On 14 Aug HAL was trading at 4661.70. The strike last trading price was 119.7, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 6900 which increased total open position to 51900
On 13 Aug HAL was trading at 4701.35. The strike last trading price was 118, which was 13.00 higher than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 44700
On 12 Aug HAL was trading at 4726.55. The strike last trading price was 105, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 21600 which increased total open position to 44400
On 9 Aug HAL was trading at 4723.90. The strike last trading price was 110, which was -20.00 lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 22500
On 8 Aug HAL was trading at 4667.85. The strike last trading price was 130, which was 29.05 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 24000
On 7 Aug HAL was trading at 4740.45. The strike last trading price was 100.95, which was -94.05 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 23700
On 6 Aug HAL was trading at 4514.30. The strike last trading price was 195, which was 30.60 higher than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 23100
On 5 Aug HAL was trading at 4591.10. The strike last trading price was 164.4, which was 39.15 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 18600
On 2 Aug HAL was trading at 4695.75. The strike last trading price was 125.25, which was 25.25 higher than the previous day. The implied volatity was -, the open interest changed by 12900 which increased total open position to 15900
On 1 Aug HAL was trading at 4813.30. The strike last trading price was 100, which was -17.10 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 2700
On 25 Jul HAL was trading at 4830.05. The strike last trading price was 117.1, which was -23.95 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 2400
On 24 Jul HAL was trading at 4849.50. The strike last trading price was 141.05, 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 1500
On 23 Jul HAL was trading at 4856.10. The strike last trading price was 141.05, 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 1500
On 22 Jul HAL was trading at 4997.25. The strike last trading price was 141.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 1500
On 18 Jul HAL was trading at 5015.75. The strike last trading price was 141.05, which was 60.55 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 1500
On 16 Jul HAL was trading at 5329.40. The strike last trading price was 80.5, 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 15 Jul HAL was trading at 5504.60. The strike last trading price was 80.5, which was 80.50 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 300
On 2 Jul HAL was trading at 5344.05. 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 0 which decreased total open position to 0
On 1 Jul HAL was trading at 5394.05. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0