HAL
Hindustan Aeronautics Ltd
Historical option data for HAL
06 Sep 2024 04:12 PM IST
| HAL 4500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 4703.45 | 278.25 | -71.75 | 63,300 | 4,500 | 87,900 | ||||
| 5 Sept | 4792.45 | 350 | -64.30 | 48,000 | 12,000 | 81,900 | ||||
| 4 Sept | 4861.85 | 414.3 | 24.30 | 66,300 | -10,800 | 70,500 | ||||
| 3 Sept | 4832.35 | 390 | 112.00 | 85,800 | -3,300 | 84,900 | ||||
| 2 Sept | 4688.00 | 278 | -9.80 | 64,200 | -7,200 | 88,500 | ||||
| 30 Aug | 4679.95 | 287.8 | 32.80 | 1,42,200 | -13,500 | 97,200 | ||||
| 29 Aug | 4601.95 | 255 | -48.50 | 2,14,500 | 50,400 | 1,11,600 | ||||
| 28 Aug | 4685.15 | 303.5 | -36.30 | 29,700 | 9,600 | 60,900 | ||||
| 27 Aug | 4721.45 | 339.8 | -60.65 | 36,900 | 27,600 | 51,000 | ||||
| 26 Aug | 4802.00 | 400.45 | -23.20 | 11,400 | 1,200 | 23,700 | ||||
| 23 Aug | 4822.75 | 423.65 | 48.65 | 12,000 | 3,300 | 24,600 | ||||
| 22 Aug | 4768.10 | 375 | 15.00 | 6,300 | -600 | 18,600 | ||||
| 21 Aug | 4731.15 | 360 | 10.00 | 10,200 | 4,200 | 19,500 | ||||
| 20 Aug | 4736.05 | 350 | -45.00 | 7,500 | 3,300 | 15,600 | ||||
| 19 Aug | 4792.25 | 395 | -8.00 | 8,400 | 4,800 | 9,600 | ||||
| 16 Aug | 4769.80 | 403 | 68.00 | 4,500 | 900 | 4,500 | ||||
| 14 Aug | 4661.70 | 335 | -46.00 | 2,100 | 1,500 | 3,300 | ||||
| 13 Aug | 4701.35 | 381 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 4726.55 | 381 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 4723.90 | 381 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 4667.85 | 381 | 0.00 | 0 | -600 | 0 | ||||
| 7 Aug | 4740.45 | 381 | 86.00 | 2,100 | -600 | 1,800 | ||||
| 6 Aug | 4514.30 | 295 | -59.65 | 2,400 | 1,500 | 2,100 | ||||
| 5 Aug | 4591.10 | 354.65 | -250.40 | 8,100 | 900 | 900 | ||||
| 2 Aug | 4695.75 | 605.05 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 4813.30 | 605.05 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 31 Jul | 4922.85 | 605.05 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 4953.65 | 605.05 | 0 | 0 | 0 | |||||
For Hindustan Aeronautics Ltd - strike price 4500 expiring on 26SEP2024
Delta for 4500 CE is -
Historical price for 4500 CE is as follows
On 6 Sept HAL was trading at 4703.45. The strike last trading price was 278.25, which was -71.75 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 87900
On 5 Sept HAL was trading at 4792.45. The strike last trading price was 350, which was -64.30 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 81900
On 4 Sept HAL was trading at 4861.85. The strike last trading price was 414.3, which was 24.30 higher than the previous day. The implied volatity was -, the open interest changed by -10800 which decreased total open position to 70500
On 3 Sept HAL was trading at 4832.35. The strike last trading price was 390, which was 112.00 higher than the previous day. The implied volatity was -, the open interest changed by -3300 which decreased total open position to 84900
On 2 Sept HAL was trading at 4688.00. The strike last trading price was 278, which was -9.80 lower than the previous day. The implied volatity was -, the open interest changed by -7200 which decreased total open position to 88500
On 30 Aug HAL was trading at 4679.95. The strike last trading price was 287.8, which was 32.80 higher than the previous day. The implied volatity was -, the open interest changed by -13500 which decreased total open position to 97200
On 29 Aug HAL was trading at 4601.95. The strike last trading price was 255, which was -48.50 lower than the previous day. The implied volatity was -, the open interest changed by 50400 which increased total open position to 111600
On 28 Aug HAL was trading at 4685.15. The strike last trading price was 303.5, which was -36.30 lower than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 60900
On 27 Aug HAL was trading at 4721.45. The strike last trading price was 339.8, which was -60.65 lower than the previous day. The implied volatity was -, the open interest changed by 27600 which increased total open position to 51000
On 26 Aug HAL was trading at 4802.00. The strike last trading price was 400.45, which was -23.20 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 23700
On 23 Aug HAL was trading at 4822.75. The strike last trading price was 423.65, which was 48.65 higher than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 24600
On 22 Aug HAL was trading at 4768.10. The strike last trading price was 375, which was 15.00 higher than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 18600
On 21 Aug HAL was trading at 4731.15. The strike last trading price was 360, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 19500
On 20 Aug HAL was trading at 4736.05. The strike last trading price was 350, which was -45.00 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 15600
On 19 Aug HAL was trading at 4792.25. The strike last trading price was 395, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 9600
On 16 Aug HAL was trading at 4769.80. The strike last trading price was 403, which was 68.00 higher than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 4500
On 14 Aug HAL was trading at 4661.70. The strike last trading price was 335, which was -46.00 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 3300
On 13 Aug HAL was trading at 4701.35. The strike last trading price was 381, 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 381, 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 381, 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 381, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 0
On 7 Aug HAL was trading at 4740.45. The strike last trading price was 381, which was 86.00 higher than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 1800
On 6 Aug HAL was trading at 4514.30. The strike last trading price was 295, which was -59.65 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 2100
On 5 Aug HAL was trading at 4591.10. The strike last trading price was 354.65, which was -250.40 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 900
On 2 Aug HAL was trading at 4695.75. The strike last trading price was 605.05, 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 0
On 1 Aug HAL was trading at 4813.30. The strike last trading price was 605.05, 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 0
On 31 Jul HAL was trading at 4922.85. The strike last trading price was 605.05, 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 0
On 30 Jul HAL was trading at 4953.65. The strike last trading price was 605.05, 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 4500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 4703.45 | 65.7 | 23.05 | 8,18,400 | 15,900 | 5,23,800 |
| 5 Sept | 4792.45 | 42.65 | 7.80 | 7,08,000 | 45,900 | 5,07,300 |
| 4 Sept | 4861.85 | 34.85 | -8.15 | 13,08,600 | 8,700 | 4,62,000 |
| 3 Sept | 4832.35 | 43 | -27.50 | 14,34,900 | 27,000 | 4,63,800 |
| 2 Sept | 4688.00 | 70.5 | -5.55 | 2,28,000 | 4,800 | 4,37,100 |
| 30 Aug | 4679.95 | 76.05 | -28.95 | 5,73,000 | -4,800 | 4,33,200 |
| 29 Aug | 4601.95 | 105 | 11.00 | 8,43,300 | 1,58,100 | 4,37,700 |
| 28 Aug | 4685.15 | 94 | 11.00 | 2,20,500 | 37,200 | 2,79,600 |
| 27 Aug | 4721.45 | 83 | 17.00 | 2,50,800 | 37,500 | 2,40,900 |
| 26 Aug | 4802.00 | 66 | -4.55 | 1,50,300 | 18,000 | 2,00,400 |
| 23 Aug | 4822.75 | 70.55 | -10.45 | 1,66,500 | 27,000 | 1,82,700 |
| 22 Aug | 4768.10 | 81 | -2.00 | 87,600 | 10,800 | 1,55,100 |
| 21 Aug | 4731.15 | 83 | -5.00 | 79,500 | 27,600 | 1,44,600 |
| 20 Aug | 4736.05 | 88 | 4.50 | 93,600 | 22,800 | 1,17,300 |
| 19 Aug | 4792.25 | 83.5 | -12.90 | 1,02,000 | 28,500 | 94,500 |
| 16 Aug | 4769.80 | 96.4 | -57.40 | 69,600 | 13,200 | 57,000 |
| 14 Aug | 4661.70 | 153.8 | 5.50 | 32,400 | 4,800 | 43,500 |
| 13 Aug | 4701.35 | 148.3 | 10.50 | 18,900 | -600 | 38,400 |
| 12 Aug | 4726.55 | 137.8 | -5.20 | 16,800 | -2,400 | 38,700 |
| 9 Aug | 4723.90 | 143 | -16.50 | 14,700 | -3,300 | 41,100 |
| 8 Aug | 4667.85 | 159.5 | 22.00 | 7,500 | -600 | 44,400 |
| 7 Aug | 4740.45 | 137.5 | -98.85 | 16,800 | 2,100 | 45,300 |
| 6 Aug | 4514.30 | 236.35 | 32.60 | 24,900 | 6,000 | 43,200 |
| 5 Aug | 4591.10 | 203.75 | 41.75 | 28,500 | 3,600 | 37,200 |
| 2 Aug | 4695.75 | 162 | 42.05 | 27,000 | 15,900 | 33,300 |
| 1 Aug | 4813.30 | 119.95 | 23.75 | 7,500 | 5,400 | 17,400 |
| 31 Jul | 4922.85 | 96.2 | -3.80 | 7,200 | 3,900 | 11,700 |
| 30 Jul | 4953.65 | 100 | 10,200 | 7,800 | 7,800 | |
For Hindustan Aeronautics Ltd - strike price 4500 expiring on 26SEP2024
Delta for 4500 PE is -
Historical price for 4500 PE is as follows
On 6 Sept HAL was trading at 4703.45. The strike last trading price was 65.7, which was 23.05 higher than the previous day. The implied volatity was -, the open interest changed by 15900 which increased total open position to 523800
On 5 Sept HAL was trading at 4792.45. The strike last trading price was 42.65, which was 7.80 higher than the previous day. The implied volatity was -, the open interest changed by 45900 which increased total open position to 507300
On 4 Sept HAL was trading at 4861.85. The strike last trading price was 34.85, which was -8.15 lower than the previous day. The implied volatity was -, the open interest changed by 8700 which increased total open position to 462000
On 3 Sept HAL was trading at 4832.35. The strike last trading price was 43, which was -27.50 lower than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 463800
On 2 Sept HAL was trading at 4688.00. The strike last trading price was 70.5, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 437100
On 30 Aug HAL was trading at 4679.95. The strike last trading price was 76.05, which was -28.95 lower than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 433200
On 29 Aug HAL was trading at 4601.95. The strike last trading price was 105, which was 11.00 higher than the previous day. The implied volatity was -, the open interest changed by 158100 which increased total open position to 437700
On 28 Aug HAL was trading at 4685.15. The strike last trading price was 94, which was 11.00 higher than the previous day. The implied volatity was -, the open interest changed by 37200 which increased total open position to 279600
On 27 Aug HAL was trading at 4721.45. The strike last trading price was 83, which was 17.00 higher than the previous day. The implied volatity was -, the open interest changed by 37500 which increased total open position to 240900
On 26 Aug HAL was trading at 4802.00. The strike last trading price was 66, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 200400
On 23 Aug HAL was trading at 4822.75. The strike last trading price was 70.55, which was -10.45 lower than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 182700
On 22 Aug HAL was trading at 4768.10. The strike last trading price was 81, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 155100
On 21 Aug HAL was trading at 4731.15. The strike last trading price was 83, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 27600 which increased total open position to 144600
On 20 Aug HAL was trading at 4736.05. The strike last trading price was 88, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by 22800 which increased total open position to 117300
On 19 Aug HAL was trading at 4792.25. The strike last trading price was 83.5, which was -12.90 lower than the previous day. The implied volatity was -, the open interest changed by 28500 which increased total open position to 94500
On 16 Aug HAL was trading at 4769.80. The strike last trading price was 96.4, which was -57.40 lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 57000
On 14 Aug HAL was trading at 4661.70. The strike last trading price was 153.8, which was 5.50 higher than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 43500
On 13 Aug HAL was trading at 4701.35. The strike last trading price was 148.3, which was 10.50 higher than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 38400
On 12 Aug HAL was trading at 4726.55. The strike last trading price was 137.8, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 38700
On 9 Aug HAL was trading at 4723.90. The strike last trading price was 143, which was -16.50 lower than the previous day. The implied volatity was -, the open interest changed by -3300 which decreased total open position to 41100
On 8 Aug HAL was trading at 4667.85. The strike last trading price was 159.5, which was 22.00 higher than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 44400
On 7 Aug HAL was trading at 4740.45. The strike last trading price was 137.5, which was -98.85 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 45300
On 6 Aug HAL was trading at 4514.30. The strike last trading price was 236.35, which was 32.60 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 43200
On 5 Aug HAL was trading at 4591.10. The strike last trading price was 203.75, which was 41.75 higher than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 37200
On 2 Aug HAL was trading at 4695.75. The strike last trading price was 162, which was 42.05 higher than the previous day. The implied volatity was -, the open interest changed by 15900 which increased total open position to 33300
On 1 Aug HAL was trading at 4813.30. The strike last trading price was 119.95, which was 23.75 higher than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 17400
On 31 Jul HAL was trading at 4922.85. The strike last trading price was 96.2, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 11700
On 30 Jul HAL was trading at 4953.65. The strike last trading price was 100, which was lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 7800