HAL
Hindustan Aeronautics Ltd
Historical option data for HAL
18 Oct 2024 10:33 AM IST
| HAL 4700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 4499.70 | 35 | -7.50 | 6,05,400 | 8,700 | 8,37,600 | ||||
| 17 Oct | 4518.60 | 42.5 | -40.55 | 18,70,500 | -35,700 | 8,33,100 | ||||
| 16 Oct | 4656.25 | 83.05 | 26.80 | 55,46,100 | 81,600 | 8,67,300 | ||||
| 15 Oct | 4575.40 | 56.25 | 10.55 | 21,27,900 | 11,700 | 8,16,300 | ||||
| 14 Oct | 4507.55 | 45.7 | 6.00 | 15,62,100 | 81,300 | 8,05,500 | ||||
| 11 Oct | 4446.15 | 39.7 | -13.05 | 9,42,000 | 31,500 | 7,23,300 | ||||
| 10 Oct | 4482.25 | 52.75 | 18.65 | 26,76,000 | 1,04,700 | 6,93,600 | ||||
| 9 Oct | 4386.55 | 34.1 | -6.20 | 8,25,900 | 40,200 | 5,89,800 | ||||
| 8 Oct | 4368.30 | 40.3 | 20.95 | 11,56,500 | 38,700 | 5,54,700 | ||||
| 7 Oct | 4165.90 | 19.35 | -10.65 | 8,87,700 | 7,200 | 5,14,800 | ||||
| 4 Oct | 4256.65 | 30 | -8.00 | 6,35,100 | 46,500 | 5,07,000 | ||||
| 3 Oct | 4267.45 | 38 | -29.50 | 7,87,800 | 19,800 | 4,57,200 | ||||
| 1 Oct | 4426.10 | 67.5 | -6.90 | 3,60,600 | 35,700 | 4,39,800 | ||||
| 30 Sept | 4420.65 | 74.4 | -14.60 | 7,84,500 | 14,700 | 4,03,500 | ||||
| 27 Sept | 4474.15 | 89 | 12.00 | 11,79,300 | 22,200 | 3,86,400 | ||||
| 26 Sept | 4369.30 | 77 | -4.00 | 6,53,700 | 81,600 | 3,68,700 | ||||
| 25 Sept | 4389.25 | 81 | -7.00 | 3,52,200 | 37,800 | 2,86,800 | ||||
| 24 Sept | 4402.45 | 88 | -12.20 | 2,36,700 | 14,400 | 2,48,700 | ||||
| 23 Sept | 4437.95 | 100.2 | 23.90 | 3,08,400 | 50,700 | 2,34,000 | ||||
| 20 Sept | 4333.35 | 76.3 | 6.25 | 1,89,000 | 8,700 | 1,83,000 | ||||
| 19 Sept | 4231.80 | 70.05 | -39.70 | 2,70,900 | 48,900 | 1,74,000 | ||||
| 18 Sept | 4437.65 | 109.75 | -10.05 | 64,800 | 12,000 | 1,24,500 | ||||
| 17 Sept | 4458.50 | 119.8 | -52.20 | 1,57,800 | 70,500 | 1,12,200 | ||||
| 16 Sept | 4597.35 | 172 | -24.00 | 27,900 | 7,200 | 41,400 | ||||
| 13 Sept | 4644.95 | 196 | -4.00 | 27,300 | 8,100 | 33,900 | ||||
| 12 Sept | 4641.70 | 200 | 3.90 | 13,500 | -1,800 | 25,500 | ||||
| 11 Sept | 4598.75 | 196.1 | -38.95 | 18,900 | 5,700 | 27,000 | ||||
| 10 Sept | 4685.40 | 235.05 | 0.60 | 24,900 | 12,000 | 21,600 | ||||
| 9 Sept | 4656.85 | 234.45 | -29.60 | 18,000 | 5,400 | 9,300 | ||||
| 6 Sept | 4703.45 | 264.05 | -95.95 | 4,500 | 3,300 | 3,600 | ||||
| 5 Sept | 4792.45 | 360 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 4 Sept | 4861.85 | 360 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 4832.35 | 360 | 96.50 | 900 | 300 | 600 | ||||
| 2 Sept | 4688.00 | 263.5 | -84.95 | 300 | 0 | 0 | ||||
| 30 Aug | 4679.95 | 348.45 | 0 | 0 | 0 | |||||
For Hindustan Aeronautics Ltd - strike price 4700 expiring on 31OCT2024
Delta for 4700 CE is -
Historical price for 4700 CE is as follows
On 18 Oct HAL was trading at 4499.70. The strike last trading price was 35, which was -7.50 lower than the previous day. The implied volatity was -, the open interest changed by 8700 which increased total open position to 837600
On 17 Oct HAL was trading at 4518.60. The strike last trading price was 42.5, which was -40.55 lower than the previous day. The implied volatity was -, the open interest changed by -35700 which decreased total open position to 833100
On 16 Oct HAL was trading at 4656.25. The strike last trading price was 83.05, which was 26.80 higher than the previous day. The implied volatity was -, the open interest changed by 81600 which increased total open position to 867300
On 15 Oct HAL was trading at 4575.40. The strike last trading price was 56.25, which was 10.55 higher than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 816300
On 14 Oct HAL was trading at 4507.55. The strike last trading price was 45.7, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by 81300 which increased total open position to 805500
On 11 Oct HAL was trading at 4446.15. The strike last trading price was 39.7, which was -13.05 lower than the previous day. The implied volatity was -, the open interest changed by 31500 which increased total open position to 723300
On 10 Oct HAL was trading at 4482.25. The strike last trading price was 52.75, which was 18.65 higher than the previous day. The implied volatity was -, the open interest changed by 104700 which increased total open position to 693600
On 9 Oct HAL was trading at 4386.55. The strike last trading price was 34.1, which was -6.20 lower than the previous day. The implied volatity was -, the open interest changed by 40200 which increased total open position to 589800
On 8 Oct HAL was trading at 4368.30. The strike last trading price was 40.3, which was 20.95 higher than the previous day. The implied volatity was -, the open interest changed by 38700 which increased total open position to 554700
On 7 Oct HAL was trading at 4165.90. The strike last trading price was 19.35, which was -10.65 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 514800
On 4 Oct HAL was trading at 4256.65. The strike last trading price was 30, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by 46500 which increased total open position to 507000
On 3 Oct HAL was trading at 4267.45. The strike last trading price was 38, which was -29.50 lower than the previous day. The implied volatity was -, the open interest changed by 19800 which increased total open position to 457200
On 1 Oct HAL was trading at 4426.10. The strike last trading price was 67.5, which was -6.90 lower than the previous day. The implied volatity was -, the open interest changed by 35700 which increased total open position to 439800
On 30 Sept HAL was trading at 4420.65. The strike last trading price was 74.4, which was -14.60 lower than the previous day. The implied volatity was -, the open interest changed by 14700 which increased total open position to 403500
On 27 Sept HAL was trading at 4474.15. The strike last trading price was 89, which was 12.00 higher than the previous day. The implied volatity was -, the open interest changed by 22200 which increased total open position to 386400
On 26 Sept HAL was trading at 4369.30. The strike last trading price was 77, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 81600 which increased total open position to 368700
On 25 Sept HAL was trading at 4389.25. The strike last trading price was 81, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by 37800 which increased total open position to 286800
On 24 Sept HAL was trading at 4402.45. The strike last trading price was 88, which was -12.20 lower than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 248700
On 23 Sept HAL was trading at 4437.95. The strike last trading price was 100.2, which was 23.90 higher than the previous day. The implied volatity was -, the open interest changed by 50700 which increased total open position to 234000
On 20 Sept HAL was trading at 4333.35. The strike last trading price was 76.3, which was 6.25 higher than the previous day. The implied volatity was -, the open interest changed by 8700 which increased total open position to 183000
On 19 Sept HAL was trading at 4231.80. The strike last trading price was 70.05, which was -39.70 lower than the previous day. The implied volatity was -, the open interest changed by 48900 which increased total open position to 174000
On 18 Sept HAL was trading at 4437.65. The strike last trading price was 109.75, which was -10.05 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 124500
On 17 Sept HAL was trading at 4458.50. The strike last trading price was 119.8, which was -52.20 lower than the previous day. The implied volatity was -, the open interest changed by 70500 which increased total open position to 112200
On 16 Sept HAL was trading at 4597.35. The strike last trading price was 172, which was -24.00 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 41400
On 13 Sept HAL was trading at 4644.95. The strike last trading price was 196, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 8100 which increased total open position to 33900
On 12 Sept HAL was trading at 4641.70. The strike last trading price was 200, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 25500
On 11 Sept HAL was trading at 4598.75. The strike last trading price was 196.1, which was -38.95 lower than the previous day. The implied volatity was -, the open interest changed by 5700 which increased total open position to 27000
On 10 Sept HAL was trading at 4685.40. The strike last trading price was 235.05, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 21600
On 9 Sept HAL was trading at 4656.85. The strike last trading price was 234.45, which was -29.60 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 9300
On 6 Sept HAL was trading at 4703.45. The strike last trading price was 264.05, which was -95.95 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 3600
On 5 Sept HAL was trading at 4792.45. The strike last trading price was 360, 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 360, 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 360, which was 96.50 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 600
On 2 Sept HAL was trading at 4688.00. The strike last trading price was 263.5, which was -84.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Aug HAL was trading at 4679.95. The strike last trading price was 348.45, 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 4700 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 4499.70 | 211.1 | 3.30 | 19,200 | -600 | 1,38,000 |
| 17 Oct | 4518.60 | 207.8 | 92.50 | 2,75,400 | -20,100 | 1,38,900 |
| 16 Oct | 4656.25 | 115.3 | -48.20 | 6,33,600 | 14,400 | 1,59,600 |
| 15 Oct | 4575.40 | 163.5 | -58.35 | 1,54,500 | 6,900 | 1,45,500 |
| 14 Oct | 4507.55 | 221.85 | -43.15 | 1,04,700 | 300 | 1,38,600 |
| 11 Oct | 4446.15 | 265 | 10.00 | 7,500 | 2,700 | 1,38,300 |
| 10 Oct | 4482.25 | 255 | -59.10 | 60,900 | -10,500 | 1,35,900 |
| 9 Oct | 4386.55 | 314.1 | -15.90 | 31,200 | -5,100 | 1,47,000 |
| 8 Oct | 4368.30 | 330 | -185.00 | 38,700 | 2,100 | 1,53,600 |
| 7 Oct | 4165.90 | 515 | 79.00 | 5,400 | -900 | 1,51,200 |
| 4 Oct | 4256.65 | 436 | 2.30 | 10,500 | -900 | 1,52,100 |
| 3 Oct | 4267.45 | 433.7 | 127.60 | 9,600 | 900 | 1,52,700 |
| 1 Oct | 4426.10 | 306.1 | -18.90 | 12,300 | 0 | 1,48,800 |
| 30 Sept | 4420.65 | 325 | 39.70 | 14,100 | 3,000 | 1,48,800 |
| 27 Sept | 4474.15 | 285.3 | -75.05 | 36,600 | 5,400 | 1,45,800 |
| 26 Sept | 4369.30 | 360.35 | 13.40 | 34,800 | 17,100 | 1,40,400 |
| 25 Sept | 4389.25 | 346.95 | 6.35 | 51,600 | 33,000 | 1,23,300 |
| 24 Sept | 4402.45 | 340.6 | 16.65 | 43,800 | 38,100 | 90,000 |
| 23 Sept | 4437.95 | 323.95 | -67.55 | 21,300 | 10,200 | 51,600 |
| 20 Sept | 4333.35 | 391.5 | -83.85 | 22,500 | 8,400 | 42,900 |
| 19 Sept | 4231.80 | 475.35 | 146.55 | 13,500 | 2,400 | 34,500 |
| 18 Sept | 4437.65 | 328.8 | 2.35 | 6,300 | 600 | 32,100 |
| 17 Sept | 4458.50 | 326.45 | 95.00 | 28,200 | 12,900 | 31,200 |
| 16 Sept | 4597.35 | 231.45 | 26.45 | 5,400 | 2,700 | 18,300 |
| 13 Sept | 4644.95 | 205 | -11.10 | 3,300 | 900 | 15,300 |
| 12 Sept | 4641.70 | 216.1 | -21.90 | 3,300 | 900 | 14,100 |
| 11 Sept | 4598.75 | 238 | 35.70 | 4,800 | 3,600 | 13,500 |
| 10 Sept | 4685.40 | 202.3 | -11.80 | 8,700 | 4,500 | 9,600 |
| 9 Sept | 4656.85 | 214.1 | -2.90 | 6,000 | 2,100 | 3,600 |
| 6 Sept | 4703.45 | 217 | -170.80 | 1,500 | 1,200 | 1,200 |
| 5 Sept | 4792.45 | 387.8 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 4861.85 | 387.8 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 4832.35 | 387.8 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 4688.00 | 387.8 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 4679.95 | 387.8 | 0 | 0 | 0 | |
For Hindustan Aeronautics Ltd - strike price 4700 expiring on 31OCT2024
Delta for 4700 PE is -
Historical price for 4700 PE is as follows
On 18 Oct HAL was trading at 4499.70. The strike last trading price was 211.1, which was 3.30 higher than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 138000
On 17 Oct HAL was trading at 4518.60. The strike last trading price was 207.8, which was 92.50 higher than the previous day. The implied volatity was -, the open interest changed by -20100 which decreased total open position to 138900
On 16 Oct HAL was trading at 4656.25. The strike last trading price was 115.3, which was -48.20 lower than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 159600
On 15 Oct HAL was trading at 4575.40. The strike last trading price was 163.5, which was -58.35 lower than the previous day. The implied volatity was -, the open interest changed by 6900 which increased total open position to 145500
On 14 Oct HAL was trading at 4507.55. The strike last trading price was 221.85, which was -43.15 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 138600
On 11 Oct HAL was trading at 4446.15. The strike last trading price was 265, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 138300
On 10 Oct HAL was trading at 4482.25. The strike last trading price was 255, which was -59.10 lower than the previous day. The implied volatity was -, the open interest changed by -10500 which decreased total open position to 135900
On 9 Oct HAL was trading at 4386.55. The strike last trading price was 314.1, which was -15.90 lower than the previous day. The implied volatity was -, the open interest changed by -5100 which decreased total open position to 147000
On 8 Oct HAL was trading at 4368.30. The strike last trading price was 330, which was -185.00 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 153600
On 7 Oct HAL was trading at 4165.90. The strike last trading price was 515, which was 79.00 higher than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 151200
On 4 Oct HAL was trading at 4256.65. The strike last trading price was 436, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 152100
On 3 Oct HAL was trading at 4267.45. The strike last trading price was 433.7, which was 127.60 higher than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 152700
On 1 Oct HAL was trading at 4426.10. The strike last trading price was 306.1, which was -18.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 148800
On 30 Sept HAL was trading at 4420.65. The strike last trading price was 325, which was 39.70 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 148800
On 27 Sept HAL was trading at 4474.15. The strike last trading price was 285.3, which was -75.05 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 145800
On 26 Sept HAL was trading at 4369.30. The strike last trading price was 360.35, which was 13.40 higher than the previous day. The implied volatity was -, the open interest changed by 17100 which increased total open position to 140400
On 25 Sept HAL was trading at 4389.25. The strike last trading price was 346.95, which was 6.35 higher than the previous day. The implied volatity was -, the open interest changed by 33000 which increased total open position to 123300
On 24 Sept HAL was trading at 4402.45. The strike last trading price was 340.6, which was 16.65 higher than the previous day. The implied volatity was -, the open interest changed by 38100 which increased total open position to 90000
On 23 Sept HAL was trading at 4437.95. The strike last trading price was 323.95, which was -67.55 lower than the previous day. The implied volatity was -, the open interest changed by 10200 which increased total open position to 51600
On 20 Sept HAL was trading at 4333.35. The strike last trading price was 391.5, which was -83.85 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 42900
On 19 Sept HAL was trading at 4231.80. The strike last trading price was 475.35, which was 146.55 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 34500
On 18 Sept HAL was trading at 4437.65. The strike last trading price was 328.8, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 32100
On 17 Sept HAL was trading at 4458.50. The strike last trading price was 326.45, which was 95.00 higher than the previous day. The implied volatity was -, the open interest changed by 12900 which increased total open position to 31200
On 16 Sept HAL was trading at 4597.35. The strike last trading price was 231.45, which was 26.45 higher than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 18300
On 13 Sept HAL was trading at 4644.95. The strike last trading price was 205, which was -11.10 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 15300
On 12 Sept HAL was trading at 4641.70. The strike last trading price was 216.1, which was -21.90 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 14100
On 11 Sept HAL was trading at 4598.75. The strike last trading price was 238, which was 35.70 higher than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 13500
On 10 Sept HAL was trading at 4685.40. The strike last trading price was 202.3, which was -11.80 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 9600
On 9 Sept HAL was trading at 4656.85. The strike last trading price was 214.1, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 3600
On 6 Sept HAL was trading at 4703.45. The strike last trading price was 217, which was -170.80 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1200
On 5 Sept HAL was trading at 4792.45. The strike last trading price was 387.8, 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 4 Sept HAL was trading at 4861.85. The strike last trading price was 387.8, 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 3 Sept HAL was trading at 4832.35. The strike last trading price was 387.8, 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 2 Sept HAL was trading at 4688.00. The strike last trading price was 387.8, 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 30 Aug HAL was trading at 4679.95. The strike last trading price was 387.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
