HAL
Hindustan Aeronautics Ltd
Historical option data for HAL
06 Sep 2024 04:12 PM IST
| HAL 4900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 6 Sept | 4703.45 | 78 | -31.75 | 18,14,700 | 1,200 | 9,95,700 | ||||
| 5 Sept | 4792.45 | 109.75 | -37.50 | 26,30,100 | 1,81,800 | 9,95,700 | ||||
| 4 Sept | 4861.85 | 147.25 | 10.20 | 56,79,300 | 75,300 | 8,20,800 | ||||
| 3 Sept | 4832.35 | 137.05 | 54.45 | 42,20,100 | 1,73,400 | 7,50,600 | ||||
| 2 Sept | 4688.00 | 82.6 | -9.40 | 3,67,800 | 34,500 | 5,77,800 | ||||
| 30 Aug | 4679.95 | 92 | 10.00 | 10,08,000 | 67,200 | 5,43,300 | ||||
| 29 Aug | 4601.95 | 82 | -27.50 | 7,42,200 | 75,300 | 4,74,900 | ||||
| 28 Aug | 4685.15 | 109.5 | -19.35 | 3,03,600 | 53,400 | 3,99,600 | ||||
| 27 Aug | 4721.45 | 128.85 | -33.20 | 2,93,700 | 79,500 | 3,45,300 | ||||
| 26 Aug | 4802.00 | 162.05 | -30.05 | 3,00,000 | 74,700 | 2,64,000 | ||||
| 23 Aug | 4822.75 | 192.1 | 36.10 | 4,19,700 | 1,20,600 | 1,89,600 | ||||
| 22 Aug | 4768.10 | 156 | 14.00 | 58,800 | 14,100 | 68,100 | ||||
| 21 Aug | 4731.15 | 142 | 0.45 | 29,100 | 2,400 | 54,000 | ||||
| 20 Aug | 4736.05 | 141.55 | -30.95 | 51,900 | 4,500 | 51,000 | ||||
| 19 Aug | 4792.25 | 172.5 | 2.70 | 74,700 | 30,600 | 46,800 | ||||
| 16 Aug | 4769.80 | 169.8 | 19.00 | 23,400 | 7,200 | 16,500 | ||||
| 14 Aug | 4661.70 | 150.8 | -30.85 | 21,300 | -300 | 9,600 | ||||
| 13 Aug | 4701.35 | 181.65 | -30.50 | 5,400 | -1,800 | 10,500 | ||||
| 12 Aug | 4726.55 | 212.15 | 12.35 | 900 | -600 | 12,300 | ||||
| 9 Aug | 4723.90 | 199.8 | 17.70 | 6,900 | 2,700 | 11,700 | ||||
| 8 Aug | 4667.85 | 182.1 | 12.10 | 7,800 | 2,400 | 9,900 | ||||
| 7 Aug | 4740.45 | 170 | 30.00 | 1,200 | -300 | 7,800 | ||||
| 6 Aug | 4514.30 | 140 | -23.00 | 4,200 | -600 | 8,400 | ||||
| 5 Aug | 4591.10 | 163 | -105.85 | 5,400 | 300 | 9,000 | ||||
| 2 Aug | 4695.75 | 268.85 | 0.00 | 0 | 6,000 | 0 | ||||
| 1 Aug | 4813.30 | 268.85 | -133.40 | 6,300 | 5,700 | 8,400 | ||||
| 31 Jul | 4922.85 | 402.25 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 4953.65 | 402.25 | 65.60 | 900 | 0 | 2,700 | ||||
| 29 Jul | 5030.00 | 336.65 | 8.65 | 300 | 300 | 2,700 | ||||
| 26 Jul | 4905.40 | 328 | 3,000 | 2,400 | 2,400 | |||||
For Hindustan Aeronautics Ltd - strike price 4900 expiring on 26SEP2024
Delta for 4900 CE is -
Historical price for 4900 CE is as follows
On 6 Sept HAL was trading at 4703.45. The strike last trading price was 78, which was -31.75 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 995700
On 5 Sept HAL was trading at 4792.45. The strike last trading price was 109.75, which was -37.50 lower than the previous day. The implied volatity was -, the open interest changed by 181800 which increased total open position to 995700
On 4 Sept HAL was trading at 4861.85. The strike last trading price was 147.25, which was 10.20 higher than the previous day. The implied volatity was -, the open interest changed by 75300 which increased total open position to 820800
On 3 Sept HAL was trading at 4832.35. The strike last trading price was 137.05, which was 54.45 higher than the previous day. The implied volatity was -, the open interest changed by 173400 which increased total open position to 750600
On 2 Sept HAL was trading at 4688.00. The strike last trading price was 82.6, which was -9.40 lower than the previous day. The implied volatity was -, the open interest changed by 34500 which increased total open position to 577800
On 30 Aug HAL was trading at 4679.95. The strike last trading price was 92, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by 67200 which increased total open position to 543300
On 29 Aug HAL was trading at 4601.95. The strike last trading price was 82, which was -27.50 lower than the previous day. The implied volatity was -, the open interest changed by 75300 which increased total open position to 474900
On 28 Aug HAL was trading at 4685.15. The strike last trading price was 109.5, which was -19.35 lower than the previous day. The implied volatity was -, the open interest changed by 53400 which increased total open position to 399600
On 27 Aug HAL was trading at 4721.45. The strike last trading price was 128.85, which was -33.20 lower than the previous day. The implied volatity was -, the open interest changed by 79500 which increased total open position to 345300
On 26 Aug HAL was trading at 4802.00. The strike last trading price was 162.05, which was -30.05 lower than the previous day. The implied volatity was -, the open interest changed by 74700 which increased total open position to 264000
On 23 Aug HAL was trading at 4822.75. The strike last trading price was 192.1, which was 36.10 higher than the previous day. The implied volatity was -, the open interest changed by 120600 which increased total open position to 189600
On 22 Aug HAL was trading at 4768.10. The strike last trading price was 156, which was 14.00 higher than the previous day. The implied volatity was -, the open interest changed by 14100 which increased total open position to 68100
On 21 Aug HAL was trading at 4731.15. The strike last trading price was 142, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 54000
On 20 Aug HAL was trading at 4736.05. The strike last trading price was 141.55, which was -30.95 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 51000
On 19 Aug HAL was trading at 4792.25. The strike last trading price was 172.5, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by 30600 which increased total open position to 46800
On 16 Aug HAL was trading at 4769.80. The strike last trading price was 169.8, which was 19.00 higher than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 16500
On 14 Aug HAL was trading at 4661.70. The strike last trading price was 150.8, which was -30.85 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 9600
On 13 Aug HAL was trading at 4701.35. The strike last trading price was 181.65, which was -30.50 lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 10500
On 12 Aug HAL was trading at 4726.55. The strike last trading price was 212.15, which was 12.35 higher than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 12300
On 9 Aug HAL was trading at 4723.90. The strike last trading price was 199.8, which was 17.70 higher than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 11700
On 8 Aug HAL was trading at 4667.85. The strike last trading price was 182.1, which was 12.10 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 9900
On 7 Aug HAL was trading at 4740.45. The strike last trading price was 170, which was 30.00 higher than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 7800
On 6 Aug HAL was trading at 4514.30. The strike last trading price was 140, which was -23.00 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 8400
On 5 Aug HAL was trading at 4591.10. The strike last trading price was 163, which was -105.85 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 9000
On 2 Aug HAL was trading at 4695.75. The strike last trading price was 268.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 0
On 1 Aug HAL was trading at 4813.30. The strike last trading price was 268.85, which was -133.40 lower than the previous day. The implied volatity was -, the open interest changed by 5700 which increased total open position to 8400
On 31 Jul HAL was trading at 4922.85. The strike last trading price was 402.25, 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 402.25, which was 65.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2700
On 29 Jul HAL was trading at 5030.00. The strike last trading price was 336.65, which was 8.65 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 2700
On 26 Jul HAL was trading at 4905.40. The strike last trading price was 328, which was lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 2400
| HAL 4900 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 4703.45 | 265.2 | 62.20 | 3,37,800 | -40,200 | 3,25,500 |
| 5 Sept | 4792.45 | 203 | 32.00 | 8,89,200 | 54,000 | 3,67,500 |
| 4 Sept | 4861.85 | 171 | -19.00 | 16,56,900 | 1,21,800 | 3,14,400 |
| 3 Sept | 4832.35 | 190 | -82.95 | 7,57,800 | 71,400 | 1,91,100 |
| 2 Sept | 4688.00 | 272.95 | -2.70 | 20,100 | 3,900 | 1,20,000 |
| 30 Aug | 4679.95 | 275.65 | -55.60 | 29,400 | -300 | 1,16,400 |
| 29 Aug | 4601.95 | 331.25 | 37.30 | 33,300 | 6,900 | 1,16,700 |
| 28 Aug | 4685.15 | 293.95 | 22.45 | 24,900 | 13,500 | 1,09,800 |
| 27 Aug | 4721.45 | 271.5 | 33.15 | 39,000 | 25,200 | 96,000 |
| 26 Aug | 4802.00 | 238.35 | 1.90 | 39,000 | 16,200 | 63,900 |
| 23 Aug | 4822.75 | 236.45 | -17.95 | 38,100 | 14,700 | 47,700 |
| 22 Aug | 4768.10 | 254.4 | -8.60 | 11,400 | 3,000 | 33,000 |
| 21 Aug | 4731.15 | 263 | -12.00 | 3,900 | 900 | 29,700 |
| 20 Aug | 4736.05 | 275 | 18.25 | 18,900 | 9,300 | 27,900 |
| 19 Aug | 4792.25 | 256.75 | -15.25 | 22,800 | 14,100 | 18,300 |
| 16 Aug | 4769.80 | 272 | -68.00 | 2,400 | 600 | 4,200 |
| 14 Aug | 4661.70 | 340 | -10.00 | 900 | 0 | 3,000 |
| 13 Aug | 4701.35 | 350 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 4726.55 | 350 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 4723.90 | 350 | 0.00 | 0 | 300 | 0 |
| 8 Aug | 4667.85 | 350 | -50.00 | 600 | 300 | 3,000 |
| 7 Aug | 4740.45 | 400 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 4514.30 | 400 | 93.60 | 300 | 0 | 2,700 |
| 5 Aug | 4591.10 | 306.4 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 4695.75 | 306.4 | 0.00 | 0 | 1,500 | 0 |
| 1 Aug | 4813.30 | 306.4 | 61.10 | 2,400 | 1,500 | 2,700 |
| 31 Jul | 4922.85 | 245.3 | -3.40 | 1,200 | 300 | 1,200 |
| 30 Jul | 4953.65 | 248.7 | 45.60 | 1,200 | 900 | 900 |
| 29 Jul | 5030.00 | 203.1 | -198.85 | 300 | 0 | 0 |
| 26 Jul | 4905.40 | 401.95 | 0 | 0 | 0 | |
For Hindustan Aeronautics Ltd - strike price 4900 expiring on 26SEP2024
Delta for 4900 PE is -
Historical price for 4900 PE is as follows
On 6 Sept HAL was trading at 4703.45. The strike last trading price was 265.2, which was 62.20 higher than the previous day. The implied volatity was -, the open interest changed by -40200 which decreased total open position to 325500
On 5 Sept HAL was trading at 4792.45. The strike last trading price was 203, which was 32.00 higher than the previous day. The implied volatity was -, the open interest changed by 54000 which increased total open position to 367500
On 4 Sept HAL was trading at 4861.85. The strike last trading price was 171, which was -19.00 lower than the previous day. The implied volatity was -, the open interest changed by 121800 which increased total open position to 314400
On 3 Sept HAL was trading at 4832.35. The strike last trading price was 190, which was -82.95 lower than the previous day. The implied volatity was -, the open interest changed by 71400 which increased total open position to 191100
On 2 Sept HAL was trading at 4688.00. The strike last trading price was 272.95, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 120000
On 30 Aug HAL was trading at 4679.95. The strike last trading price was 275.65, which was -55.60 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 116400
On 29 Aug HAL was trading at 4601.95. The strike last trading price was 331.25, which was 37.30 higher than the previous day. The implied volatity was -, the open interest changed by 6900 which increased total open position to 116700
On 28 Aug HAL was trading at 4685.15. The strike last trading price was 293.95, which was 22.45 higher than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 109800
On 27 Aug HAL was trading at 4721.45. The strike last trading price was 271.5, which was 33.15 higher than the previous day. The implied volatity was -, the open interest changed by 25200 which increased total open position to 96000
On 26 Aug HAL was trading at 4802.00. The strike last trading price was 238.35, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 16200 which increased total open position to 63900
On 23 Aug HAL was trading at 4822.75. The strike last trading price was 236.45, which was -17.95 lower than the previous day. The implied volatity was -, the open interest changed by 14700 which increased total open position to 47700
On 22 Aug HAL was trading at 4768.10. The strike last trading price was 254.4, which was -8.60 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 33000
On 21 Aug HAL was trading at 4731.15. The strike last trading price was 263, which was -12.00 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 29700
On 20 Aug HAL was trading at 4736.05. The strike last trading price was 275, which was 18.25 higher than the previous day. The implied volatity was -, the open interest changed by 9300 which increased total open position to 27900
On 19 Aug HAL was trading at 4792.25. The strike last trading price was 256.75, which was -15.25 lower than the previous day. The implied volatity was -, the open interest changed by 14100 which increased total open position to 18300
On 16 Aug HAL was trading at 4769.80. The strike last trading price was 272, which was -68.00 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 4200
On 14 Aug HAL was trading at 4661.70. The strike last trading price was 340, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3000
On 13 Aug HAL was trading at 4701.35. The strike last trading price was 350, 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 350, 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 350, 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 8 Aug HAL was trading at 4667.85. The strike last trading price was 350, which was -50.00 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 3000
On 7 Aug HAL was trading at 4740.45. The strike last trading price was 400, 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 400, which was 93.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2700
On 5 Aug HAL was trading at 4591.10. The strike last trading price was 306.4, 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 306.4, 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 0
On 1 Aug HAL was trading at 4813.30. The strike last trading price was 306.4, which was 61.10 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 2700
On 31 Jul HAL was trading at 4922.85. The strike last trading price was 245.3, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 1200
On 30 Jul HAL was trading at 4953.65. The strike last trading price was 248.7, which was 45.60 higher than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 900
On 29 Jul HAL was trading at 5030.00. The strike last trading price was 203.1, which was -198.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Jul HAL was trading at 4905.40. The strike last trading price was 401.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0