HAL
Hindustan Aeronautics Ltd
Historical option data for HAL
06 Sep 2024 04:12 PM IST
| HAL 5100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 4703.45 | 38.9 | -15.85 | 10,99,200 | 60,600 | 5,23,500 | ||||
| 5 Sept | 4792.45 | 54.75 | -24.50 | 13,23,000 | 28,500 | 4,63,200 | ||||
| 4 Sept | 4861.85 | 79.25 | 5.15 | 29,05,800 | 1,05,600 | 4,65,600 | ||||
| 3 Sept | 4832.35 | 74.1 | 33.00 | 21,27,600 | 89,100 | 3,57,000 | ||||
| 2 Sept | 4688.00 | 41.1 | -6.05 | 3,01,500 | 16,500 | 2,67,600 | ||||
| 30 Aug | 4679.95 | 47.15 | 4.95 | 7,86,300 | 48,300 | 2,49,000 | ||||
| 29 Aug | 4601.95 | 42.2 | -16.90 | 4,02,900 | 38,400 | 2,00,700 | ||||
| 28 Aug | 4685.15 | 59.1 | -12.40 | 1,56,000 | 27,300 | 1,61,700 | ||||
| 27 Aug | 4721.45 | 71.5 | -22.50 | 1,04,700 | 25,200 | 1,34,400 | ||||
| 26 Aug | 4802.00 | 94 | -23.20 | 1,44,600 | 24,600 | 1,09,200 | ||||
| 23 Aug | 4822.75 | 117.2 | 25.20 | 2,02,800 | 32,700 | 80,400 | ||||
| 22 Aug | 4768.10 | 92 | 7.00 | 78,000 | -9,300 | 47,700 | ||||
| 21 Aug | 4731.15 | 85 | 2.50 | 47,100 | 14,100 | 56,700 | ||||
| 20 Aug | 4736.05 | 82.5 | -22.00 | 60,000 | 5,100 | 42,600 | ||||
| 19 Aug | 4792.25 | 104.5 | -2.75 | 26,400 | 7,200 | 37,800 | ||||
| 16 Aug | 4769.80 | 107.25 | 12.25 | 24,300 | 7,500 | 30,600 | ||||
| 14 Aug | 4661.70 | 95 | -29.50 | 18,900 | 7,200 | 21,600 | ||||
| 13 Aug | 4701.35 | 124.5 | -10.20 | 6,300 | 600 | 14,400 | ||||
| 12 Aug | 4726.55 | 134.7 | 2.95 | 1,500 | 300 | 13,800 | ||||
|
|
||||||||||
| 9 Aug | 4723.90 | 131.75 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 4667.85 | 131.75 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 4740.45 | 131.75 | 31.80 | 3,000 | 0 | 13,500 | ||||
| 6 Aug | 4514.30 | 99.95 | -30.05 | 7,200 | 2,100 | 13,200 | ||||
| 5 Aug | 4591.10 | 130 | -20.00 | 11,400 | 9,300 | 11,100 | ||||
| 2 Aug | 4695.75 | 150 | -98.00 | 2,100 | 300 | 1,200 | ||||
| 1 Aug | 4813.30 | 248 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 4922.85 | 248 | 0.00 | 0 | 300 | 0 | ||||
| 30 Jul | 4953.65 | 248 | 38.00 | 300 | 600 | 600 | ||||
| 29 Jul | 5030.00 | 210 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 4905.40 | 210 | 600 | 0 | 0 | |||||
For Hindustan Aeronautics Ltd - strike price 5100 expiring on 26SEP2024
Delta for 5100 CE is -
Historical price for 5100 CE is as follows
On 6 Sept HAL was trading at 4703.45. The strike last trading price was 38.9, which was -15.85 lower than the previous day. The implied volatity was -, the open interest changed by 60600 which increased total open position to 523500
On 5 Sept HAL was trading at 4792.45. The strike last trading price was 54.75, which was -24.50 lower than the previous day. The implied volatity was -, the open interest changed by 28500 which increased total open position to 463200
On 4 Sept HAL was trading at 4861.85. The strike last trading price was 79.25, which was 5.15 higher than the previous day. The implied volatity was -, the open interest changed by 105600 which increased total open position to 465600
On 3 Sept HAL was trading at 4832.35. The strike last trading price was 74.1, which was 33.00 higher than the previous day. The implied volatity was -, the open interest changed by 89100 which increased total open position to 357000
On 2 Sept HAL was trading at 4688.00. The strike last trading price was 41.1, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 267600
On 30 Aug HAL was trading at 4679.95. The strike last trading price was 47.15, which was 4.95 higher than the previous day. The implied volatity was -, the open interest changed by 48300 which increased total open position to 249000
On 29 Aug HAL was trading at 4601.95. The strike last trading price was 42.2, which was -16.90 lower than the previous day. The implied volatity was -, the open interest changed by 38400 which increased total open position to 200700
On 28 Aug HAL was trading at 4685.15. The strike last trading price was 59.1, which was -12.40 lower than the previous day. The implied volatity was -, the open interest changed by 27300 which increased total open position to 161700
On 27 Aug HAL was trading at 4721.45. The strike last trading price was 71.5, which was -22.50 lower than the previous day. The implied volatity was -, the open interest changed by 25200 which increased total open position to 134400
On 26 Aug HAL was trading at 4802.00. The strike last trading price was 94, which was -23.20 lower than the previous day. The implied volatity was -, the open interest changed by 24600 which increased total open position to 109200
On 23 Aug HAL was trading at 4822.75. The strike last trading price was 117.2, which was 25.20 higher than the previous day. The implied volatity was -, the open interest changed by 32700 which increased total open position to 80400
On 22 Aug HAL was trading at 4768.10. The strike last trading price was 92, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by -9300 which decreased total open position to 47700
On 21 Aug HAL was trading at 4731.15. The strike last trading price was 85, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 14100 which increased total open position to 56700
On 20 Aug HAL was trading at 4736.05. The strike last trading price was 82.5, which was -22.00 lower than the previous day. The implied volatity was -, the open interest changed by 5100 which increased total open position to 42600
On 19 Aug HAL was trading at 4792.25. The strike last trading price was 104.5, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 37800
On 16 Aug HAL was trading at 4769.80. The strike last trading price was 107.25, which was 12.25 higher than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 30600
On 14 Aug HAL was trading at 4661.70. The strike last trading price was 95, which was -29.50 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 21600
On 13 Aug HAL was trading at 4701.35. The strike last trading price was 124.5, which was -10.20 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 14400
On 12 Aug HAL was trading at 4726.55. The strike last trading price was 134.7, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 13800
On 9 Aug HAL was trading at 4723.90. The strike last trading price was 131.75, 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 131.75, 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 7 Aug HAL was trading at 4740.45. The strike last trading price was 131.75, which was 31.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13500
On 6 Aug HAL was trading at 4514.30. The strike last trading price was 99.95, which was -30.05 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 13200
On 5 Aug HAL was trading at 4591.10. The strike last trading price was 130, which was -20.00 lower than the previous day. The implied volatity was -, the open interest changed by 9300 which increased total open position to 11100
On 2 Aug HAL was trading at 4695.75. The strike last trading price was 150, which was -98.00 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 1200
On 1 Aug HAL was trading at 4813.30. The strike last trading price was 248, 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 248, 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 30 Jul HAL was trading at 4953.65. The strike last trading price was 248, which was 38.00 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 600
On 29 Jul HAL was trading at 5030.00. The strike last trading price was 210, 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 26 Jul HAL was trading at 4905.40. The strike last trading price was 210, 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 5100 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 4703.45 | 408.5 | 61.20 | 11,400 | -1,500 | 90,600 |
| 5 Sept | 4792.45 | 347.3 | 54.20 | 17,700 | 3,000 | 92,700 |
| 4 Sept | 4861.85 | 293.1 | -27.40 | 74,700 | 15,600 | 89,700 |
| 3 Sept | 4832.35 | 320.5 | -136.25 | 40,200 | 1,500 | 73,800 |
| 2 Sept | 4688.00 | 456.75 | 0.00 | 0 | 300 | 0 |
| 30 Aug | 4679.95 | 456.75 | -37.25 | 1,800 | 300 | 72,300 |
| 29 Aug | 4601.95 | 494 | 61.10 | 45,300 | 20,100 | 72,300 |
| 28 Aug | 4685.15 | 432.9 | 26.05 | 22,500 | 18,900 | 51,900 |
| 27 Aug | 4721.45 | 406.85 | 41.65 | 11,700 | 9,300 | 32,700 |
| 26 Aug | 4802.00 | 365.2 | 3.80 | 9,600 | 4,200 | 23,700 |
| 23 Aug | 4822.75 | 361.4 | -18.60 | 21,000 | 12,600 | 18,900 |
| 22 Aug | 4768.10 | 380 | -36.35 | 300 | 0 | 6,000 |
| 21 Aug | 4731.15 | 416.35 | -18.30 | 2,700 | 1,800 | 5,700 |
| 20 Aug | 4736.05 | 434.65 | 51.00 | 1,800 | 900 | 3,600 |
| 19 Aug | 4792.25 | 383.65 | -36.35 | 3,600 | 2,400 | 2,400 |
| 16 Aug | 4769.80 | 420 | -104.00 | 300 | 0 | 300 |
| 14 Aug | 4661.70 | 524 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 4701.35 | 524 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 4726.55 | 524 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 4723.90 | 524 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 4667.85 | 524 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 4740.45 | 524 | 0.00 | 0 | 300 | 0 |
| 6 Aug | 4514.30 | 524 | 6.90 | 300 | 0 | 0 |
| 5 Aug | 4591.10 | 517.1 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 4695.75 | 517.1 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 4813.30 | 517.1 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 4922.85 | 517.1 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 4953.65 | 517.1 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 5030.00 | 517.1 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 4905.40 | 517.1 | 0 | 0 | 0 | |
For Hindustan Aeronautics Ltd - strike price 5100 expiring on 26SEP2024
Delta for 5100 PE is -
Historical price for 5100 PE is as follows
On 6 Sept HAL was trading at 4703.45. The strike last trading price was 408.5, which was 61.20 higher than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 90600
On 5 Sept HAL was trading at 4792.45. The strike last trading price was 347.3, which was 54.20 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 92700
On 4 Sept HAL was trading at 4861.85. The strike last trading price was 293.1, which was -27.40 lower than the previous day. The implied volatity was -, the open interest changed by 15600 which increased total open position to 89700
On 3 Sept HAL was trading at 4832.35. The strike last trading price was 320.5, which was -136.25 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 73800
On 2 Sept HAL was trading at 4688.00. The strike last trading price was 456.75, 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 30 Aug HAL was trading at 4679.95. The strike last trading price was 456.75, which was -37.25 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 72300
On 29 Aug HAL was trading at 4601.95. The strike last trading price was 494, which was 61.10 higher than the previous day. The implied volatity was -, the open interest changed by 20100 which increased total open position to 72300
On 28 Aug HAL was trading at 4685.15. The strike last trading price was 432.9, which was 26.05 higher than the previous day. The implied volatity was -, the open interest changed by 18900 which increased total open position to 51900
On 27 Aug HAL was trading at 4721.45. The strike last trading price was 406.85, which was 41.65 higher than the previous day. The implied volatity was -, the open interest changed by 9300 which increased total open position to 32700
On 26 Aug HAL was trading at 4802.00. The strike last trading price was 365.2, which was 3.80 higher than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 23700
On 23 Aug HAL was trading at 4822.75. The strike last trading price was 361.4, which was -18.60 lower than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 18900
On 22 Aug HAL was trading at 4768.10. The strike last trading price was 380, which was -36.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6000
On 21 Aug HAL was trading at 4731.15. The strike last trading price was 416.35, which was -18.30 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 5700
On 20 Aug HAL was trading at 4736.05. The strike last trading price was 434.65, which was 51.00 higher than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 3600
On 19 Aug HAL was trading at 4792.25. The strike last trading price was 383.65, which was -36.35 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 2400
On 16 Aug HAL was trading at 4769.80. The strike last trading price was 420, which was -104.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 300
On 14 Aug HAL was trading at 4661.70. The strike last trading price was 524, 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 524, 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 524, 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 524, 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 524, 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 7 Aug HAL was trading at 4740.45. The strike last trading price was 524, 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 6 Aug HAL was trading at 4514.30. The strike last trading price was 524, which was 6.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug HAL was trading at 4591.10. The strike last trading price was 517.1, 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 517.1, 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 517.1, 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 517.1, 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 517.1, 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 29 Jul HAL was trading at 5030.00. The strike last trading price was 517.1, 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 26 Jul HAL was trading at 4905.40. The strike last trading price was 517.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0