HAL
Hindustan Aeronautics Ltd
Historical option data for HAL
18 Sep 2024 04:12 PM IST
| HAL 4700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 4437.65 | 19.7 | -7.45 | 20,76,900 | -1,17,600 | 14,06,700 | ||||
| 17 Sept | 4458.50 | 27.15 | -33.50 | 47,91,300 | 2,82,300 | 15,24,300 | ||||
| 16 Sept | 4597.35 | 60.65 | -20.35 | 19,54,200 | 1,31,100 | 12,43,200 | ||||
| 13 Sept | 4644.95 | 81 | -6.10 | 33,89,100 | 2,92,500 | 11,23,800 | ||||
| 12 Sept | 4641.70 | 87.1 | 2.10 | 18,97,200 | 11,400 | 8,32,200 | ||||
| 11 Sept | 4598.75 | 85 | -38.00 | 20,91,600 | 1,91,700 | 8,19,000 | ||||
| 10 Sept | 4685.40 | 123 | -1.25 | 26,44,800 | 86,700 | 6,27,600 | ||||
| 9 Sept | 4656.85 | 124.25 | -30.50 | 28,11,900 | 96,000 | 5,43,900 | ||||
| 6 Sept | 4703.45 | 154.75 | -51.15 | 10,65,900 | 53,700 | 4,47,600 | ||||
| 5 Sept | 4792.45 | 205.9 | -50.05 | 3,88,200 | 17,100 | 3,93,600 | ||||
| 4 Sept | 4861.85 | 255.95 | 14.40 | 5,31,000 | -39,600 | 3,76,500 | ||||
| 3 Sept | 4832.35 | 241.55 | 84.55 | 12,70,800 | -1,30,800 | 4,18,800 | ||||
| 2 Sept | 4688.00 | 157 | -10.10 | 8,86,800 | 62,400 | 5,51,100 | ||||
| 30 Aug | 4679.95 | 167.1 | 18.10 | 20,13,000 | 38,700 | 4,90,500 | ||||
| 29 Aug | 4601.95 | 149 | -39.65 | 11,53,200 | 1,69,500 | 4,52,400 | ||||
| 28 Aug | 4685.15 | 188.65 | -26.35 | 3,89,400 | 1,45,800 | 2,82,300 | ||||
| 27 Aug | 4721.45 | 215 | -42.50 | 1,61,100 | 55,800 | 1,35,300 | ||||
| 26 Aug | 4802.00 | 257.5 | -33.50 | 77,100 | 6,600 | 79,800 | ||||
| 23 Aug | 4822.75 | 291 | 41.05 | 79,500 | 4,500 | 73,200 | ||||
| 22 Aug | 4768.10 | 249.95 | 15.95 | 84,300 | 4,500 | 68,400 | ||||
| 21 Aug | 4731.15 | 234 | 4.10 | 38,400 | 3,600 | 64,200 | ||||
| 20 Aug | 4736.05 | 229.9 | -42.10 | 81,000 | 20,400 | 60,600 | ||||
| 19 Aug | 4792.25 | 272 | 11.45 | 45,000 | 3,000 | 39,900 | ||||
| 16 Aug | 4769.80 | 260.55 | 31.55 | 69,000 | 18,600 | 36,900 | ||||
| 14 Aug | 4661.70 | 229 | -35.00 | 35,400 | 3,600 | 18,300 | ||||
| 13 Aug | 4701.35 | 264 | -22.85 | 6,600 | 0 | 14,700 | ||||
| 12 Aug | 4726.55 | 286.85 | -4.95 | 10,500 | 3,900 | 15,300 | ||||
| 9 Aug | 4723.90 | 291.8 | 32.20 | 9,000 | -900 | 11,700 | ||||
|
|
||||||||||
| 8 Aug | 4667.85 | 259.6 | -35.35 | 8,400 | 900 | 12,600 | ||||
| 7 Aug | 4740.45 | 294.95 | 87.75 | 10,200 | 2,700 | 11,700 | ||||
| 6 Aug | 4514.30 | 207.2 | -34.45 | 13,200 | 3,000 | 8,700 | ||||
| 5 Aug | 4591.10 | 241.65 | -49.65 | 5,400 | 1,800 | 5,400 | ||||
| 2 Aug | 4695.75 | 291.3 | -199.85 | 3,900 | 3,600 | 3,600 | ||||
| 1 Aug | 4813.30 | 491.15 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 4922.85 | 491.15 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 4953.65 | 491.15 | 0 | 0 | 0 | |||||
For Hindustan Aeronautics Ltd - strike price 4700 expiring on 26SEP2024
Delta for 4700 CE is -
Historical price for 4700 CE is as follows
On 18 Sept HAL was trading at 4437.65. The strike last trading price was 19.7, which was -7.45 lower than the previous day. The implied volatity was -, the open interest changed by -117600 which decreased total open position to 1406700
On 17 Sept HAL was trading at 4458.50. The strike last trading price was 27.15, which was -33.50 lower than the previous day. The implied volatity was -, the open interest changed by 282300 which increased total open position to 1524300
On 16 Sept HAL was trading at 4597.35. The strike last trading price was 60.65, which was -20.35 lower than the previous day. The implied volatity was -, the open interest changed by 131100 which increased total open position to 1243200
On 13 Sept HAL was trading at 4644.95. The strike last trading price was 81, which was -6.10 lower than the previous day. The implied volatity was -, the open interest changed by 292500 which increased total open position to 1123800
On 12 Sept HAL was trading at 4641.70. The strike last trading price was 87.1, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 11400 which increased total open position to 832200
On 11 Sept HAL was trading at 4598.75. The strike last trading price was 85, which was -38.00 lower than the previous day. The implied volatity was -, the open interest changed by 191700 which increased total open position to 819000
On 10 Sept HAL was trading at 4685.40. The strike last trading price was 123, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 86700 which increased total open position to 627600
On 9 Sept HAL was trading at 4656.85. The strike last trading price was 124.25, which was -30.50 lower than the previous day. The implied volatity was -, the open interest changed by 96000 which increased total open position to 543900
On 6 Sept HAL was trading at 4703.45. The strike last trading price was 154.75, which was -51.15 lower than the previous day. The implied volatity was -, the open interest changed by 53700 which increased total open position to 447600
On 5 Sept HAL was trading at 4792.45. The strike last trading price was 205.9, which was -50.05 lower than the previous day. The implied volatity was -, the open interest changed by 17100 which increased total open position to 393600
On 4 Sept HAL was trading at 4861.85. The strike last trading price was 255.95, which was 14.40 higher than the previous day. The implied volatity was -, the open interest changed by -39600 which decreased total open position to 376500
On 3 Sept HAL was trading at 4832.35. The strike last trading price was 241.55, which was 84.55 higher than the previous day. The implied volatity was -, the open interest changed by -130800 which decreased total open position to 418800
On 2 Sept HAL was trading at 4688.00. The strike last trading price was 157, which was -10.10 lower than the previous day. The implied volatity was -, the open interest changed by 62400 which increased total open position to 551100
On 30 Aug HAL was trading at 4679.95. The strike last trading price was 167.1, which was 18.10 higher than the previous day. The implied volatity was -, the open interest changed by 38700 which increased total open position to 490500
On 29 Aug HAL was trading at 4601.95. The strike last trading price was 149, which was -39.65 lower than the previous day. The implied volatity was -, the open interest changed by 169500 which increased total open position to 452400
On 28 Aug HAL was trading at 4685.15. The strike last trading price was 188.65, which was -26.35 lower than the previous day. The implied volatity was -, the open interest changed by 145800 which increased total open position to 282300
On 27 Aug HAL was trading at 4721.45. The strike last trading price was 215, which was -42.50 lower than the previous day. The implied volatity was -, the open interest changed by 55800 which increased total open position to 135300
On 26 Aug HAL was trading at 4802.00. The strike last trading price was 257.5, which was -33.50 lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 79800
On 23 Aug HAL was trading at 4822.75. The strike last trading price was 291, which was 41.05 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 73200
On 22 Aug HAL was trading at 4768.10. The strike last trading price was 249.95, which was 15.95 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 68400
On 21 Aug HAL was trading at 4731.15. The strike last trading price was 234, which was 4.10 higher than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 64200
On 20 Aug HAL was trading at 4736.05. The strike last trading price was 229.9, which was -42.10 lower than the previous day. The implied volatity was -, the open interest changed by 20400 which increased total open position to 60600
On 19 Aug HAL was trading at 4792.25. The strike last trading price was 272, which was 11.45 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 39900
On 16 Aug HAL was trading at 4769.80. The strike last trading price was 260.55, which was 31.55 higher than the previous day. The implied volatity was -, the open interest changed by 18600 which increased total open position to 36900
On 14 Aug HAL was trading at 4661.70. The strike last trading price was 229, which was -35.00 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 18300
On 13 Aug HAL was trading at 4701.35. The strike last trading price was 264, which was -22.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14700
On 12 Aug HAL was trading at 4726.55. The strike last trading price was 286.85, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 15300
On 9 Aug HAL was trading at 4723.90. The strike last trading price was 291.8, which was 32.20 higher than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 11700
On 8 Aug HAL was trading at 4667.85. The strike last trading price was 259.6, which was -35.35 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 12600
On 7 Aug HAL was trading at 4740.45. The strike last trading price was 294.95, which was 87.75 higher than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 11700
On 6 Aug HAL was trading at 4514.30. The strike last trading price was 207.2, which was -34.45 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 8700
On 5 Aug HAL was trading at 4591.10. The strike last trading price was 241.65, which was -49.65 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 5400
On 2 Aug HAL was trading at 4695.75. The strike last trading price was 291.3, which was -199.85 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 3600
On 1 Aug HAL was trading at 4813.30. The strike last trading price was 491.15, 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 491.15, 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 491.15, 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 Sept | 4437.65 | 280 | 13.00 | 1,38,600 | -8,100 | 4,32,600 |
| 17 Sept | 4458.50 | 267 | 119.10 | 2,85,300 | -47,100 | 4,40,700 |
| 16 Sept | 4597.35 | 147.9 | 18.80 | 2,11,800 | -9,300 | 4,88,700 |
| 13 Sept | 4644.95 | 129.1 | -4.90 | 6,08,400 | 53,400 | 4,98,900 |
| 12 Sept | 4641.70 | 134 | -31.10 | 4,18,800 | -3,300 | 4,45,200 |
| 11 Sept | 4598.75 | 165.1 | 44.95 | 5,85,900 | -22,800 | 4,50,000 |
| 10 Sept | 4685.40 | 120.15 | -11.05 | 9,97,500 | 46,500 | 4,73,400 |
| 9 Sept | 4656.85 | 131.2 | -9.00 | 10,63,500 | -25,500 | 4,29,600 |
| 6 Sept | 4703.45 | 140.2 | 40.85 | 16,69,500 | -900 | 4,57,800 |
| 5 Sept | 4792.45 | 99.35 | 17.75 | 9,77,100 | -14,700 | 4,59,300 |
| 4 Sept | 4861.85 | 81.6 | -13.40 | 12,49,800 | -3,300 | 4,74,600 |
| 3 Sept | 4832.35 | 95 | -54.70 | 14,33,700 | 1,03,500 | 4,68,000 |
| 2 Sept | 4688.00 | 149.7 | -6.35 | 3,97,800 | 40,800 | 3,65,100 |
| 30 Aug | 4679.95 | 156.05 | -43.95 | 4,98,900 | 33,600 | 3,25,800 |
| 29 Aug | 4601.95 | 200 | 23.00 | 2,96,400 | 41,400 | 2,91,900 |
| 28 Aug | 4685.15 | 177 | 17.90 | 2,40,900 | 72,900 | 2,50,500 |
| 27 Aug | 4721.45 | 159.1 | 23.15 | 1,68,300 | 47,100 | 1,77,600 |
| 26 Aug | 4802.00 | 135.95 | -1.80 | 80,100 | 19,500 | 1,30,800 |
| 23 Aug | 4822.75 | 137.75 | -14.50 | 89,100 | 27,600 | 1,10,400 |
| 22 Aug | 4768.10 | 152.25 | -3.20 | 66,600 | 8,400 | 82,200 |
| 21 Aug | 4731.15 | 155.45 | -8.75 | 31,500 | 10,200 | 72,300 |
| 20 Aug | 4736.05 | 164.2 | 12.50 | 1,00,200 | 25,200 | 61,800 |
| 19 Aug | 4792.25 | 151.7 | -22.30 | 25,200 | 3,600 | 36,300 |
| 16 Aug | 4769.80 | 174 | -72.15 | 35,100 | 12,000 | 32,100 |
| 14 Aug | 4661.70 | 246.15 | 0.55 | 12,000 | 3,000 | 20,100 |
| 13 Aug | 4701.35 | 245.6 | 23.60 | 13,500 | 3,000 | 17,100 |
| 12 Aug | 4726.55 | 222 | -2.40 | 7,800 | -2,100 | 14,100 |
| 9 Aug | 4723.90 | 224.4 | -24.75 | 3,300 | 1,200 | 15,900 |
| 8 Aug | 4667.85 | 249.15 | 32.30 | 4,200 | 1,500 | 14,400 |
| 7 Aug | 4740.45 | 216.85 | -55.70 | 8,700 | 3,600 | 12,900 |
| 6 Aug | 4514.30 | 272.55 | -27.75 | 900 | 300 | 9,000 |
| 5 Aug | 4591.10 | 300.3 | 56.30 | 9,600 | 3,000 | 8,700 |
| 2 Aug | 4695.75 | 244 | -58.30 | 10,200 | 5,700 | 5,700 |
| 1 Aug | 4813.30 | 302.3 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 4922.85 | 302.3 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 4953.65 | 302.3 | 0 | 0 | 0 | |
For Hindustan Aeronautics Ltd - strike price 4700 expiring on 26SEP2024
Delta for 4700 PE is -
Historical price for 4700 PE is as follows
On 18 Sept HAL was trading at 4437.65. The strike last trading price was 280, which was 13.00 higher than the previous day. The implied volatity was -, the open interest changed by -8100 which decreased total open position to 432600
On 17 Sept HAL was trading at 4458.50. The strike last trading price was 267, which was 119.10 higher than the previous day. The implied volatity was -, the open interest changed by -47100 which decreased total open position to 440700
On 16 Sept HAL was trading at 4597.35. The strike last trading price was 147.9, which was 18.80 higher than the previous day. The implied volatity was -, the open interest changed by -9300 which decreased total open position to 488700
On 13 Sept HAL was trading at 4644.95. The strike last trading price was 129.1, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by 53400 which increased total open position to 498900
On 12 Sept HAL was trading at 4641.70. The strike last trading price was 134, which was -31.10 lower than the previous day. The implied volatity was -, the open interest changed by -3300 which decreased total open position to 445200
On 11 Sept HAL was trading at 4598.75. The strike last trading price was 165.1, which was 44.95 higher than the previous day. The implied volatity was -, the open interest changed by -22800 which decreased total open position to 450000
On 10 Sept HAL was trading at 4685.40. The strike last trading price was 120.15, which was -11.05 lower than the previous day. The implied volatity was -, the open interest changed by 46500 which increased total open position to 473400
On 9 Sept HAL was trading at 4656.85. The strike last trading price was 131.2, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by -25500 which decreased total open position to 429600
On 6 Sept HAL was trading at 4703.45. The strike last trading price was 140.2, which was 40.85 higher than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 457800
On 5 Sept HAL was trading at 4792.45. The strike last trading price was 99.35, which was 17.75 higher than the previous day. The implied volatity was -, the open interest changed by -14700 which decreased total open position to 459300
On 4 Sept HAL was trading at 4861.85. The strike last trading price was 81.6, which was -13.40 lower than the previous day. The implied volatity was -, the open interest changed by -3300 which decreased total open position to 474600
On 3 Sept HAL was trading at 4832.35. The strike last trading price was 95, which was -54.70 lower than the previous day. The implied volatity was -, the open interest changed by 103500 which increased total open position to 468000
On 2 Sept HAL was trading at 4688.00. The strike last trading price was 149.7, which was -6.35 lower than the previous day. The implied volatity was -, the open interest changed by 40800 which increased total open position to 365100
On 30 Aug HAL was trading at 4679.95. The strike last trading price was 156.05, which was -43.95 lower than the previous day. The implied volatity was -, the open interest changed by 33600 which increased total open position to 325800
On 29 Aug HAL was trading at 4601.95. The strike last trading price was 200, which was 23.00 higher than the previous day. The implied volatity was -, the open interest changed by 41400 which increased total open position to 291900
On 28 Aug HAL was trading at 4685.15. The strike last trading price was 177, which was 17.90 higher than the previous day. The implied volatity was -, the open interest changed by 72900 which increased total open position to 250500
On 27 Aug HAL was trading at 4721.45. The strike last trading price was 159.1, which was 23.15 higher than the previous day. The implied volatity was -, the open interest changed by 47100 which increased total open position to 177600
On 26 Aug HAL was trading at 4802.00. The strike last trading price was 135.95, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 130800
On 23 Aug HAL was trading at 4822.75. The strike last trading price was 137.75, which was -14.50 lower than the previous day. The implied volatity was -, the open interest changed by 27600 which increased total open position to 110400
On 22 Aug HAL was trading at 4768.10. The strike last trading price was 152.25, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 82200
On 21 Aug HAL was trading at 4731.15. The strike last trading price was 155.45, which was -8.75 lower than the previous day. The implied volatity was -, the open interest changed by 10200 which increased total open position to 72300
On 20 Aug HAL was trading at 4736.05. The strike last trading price was 164.2, which was 12.50 higher than the previous day. The implied volatity was -, the open interest changed by 25200 which increased total open position to 61800
On 19 Aug HAL was trading at 4792.25. The strike last trading price was 151.7, which was -22.30 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 36300
On 16 Aug HAL was trading at 4769.80. The strike last trading price was 174, which was -72.15 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 32100
On 14 Aug HAL was trading at 4661.70. The strike last trading price was 246.15, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 20100
On 13 Aug HAL was trading at 4701.35. The strike last trading price was 245.6, which was 23.60 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 17100
On 12 Aug HAL was trading at 4726.55. The strike last trading price was 222, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 14100
On 9 Aug HAL was trading at 4723.90. The strike last trading price was 224.4, which was -24.75 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 15900
On 8 Aug HAL was trading at 4667.85. The strike last trading price was 249.15, which was 32.30 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 14400
On 7 Aug HAL was trading at 4740.45. The strike last trading price was 216.85, which was -55.70 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 12900
On 6 Aug HAL was trading at 4514.30. The strike last trading price was 272.55, which was -27.75 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 9000
On 5 Aug HAL was trading at 4591.10. The strike last trading price was 300.3, which was 56.30 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 8700
On 2 Aug HAL was trading at 4695.75. The strike last trading price was 244, which was -58.30 lower than the previous day. The implied volatity was -, the open interest changed by 5700 which increased total open position to 5700
On 1 Aug HAL was trading at 4813.30. The strike last trading price was 302.3, 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 31 Jul HAL was trading at 4922.85. The strike last trading price was 302.3, 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 30 Jul HAL was trading at 4953.65. The strike last trading price was 302.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0