HAL
Hindustan Aeronautics Ltd
Historical option data for HAL
06 Sep 2024 04:12 PM IST
| HAL 5300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 4703.45 | 20.4 | -8.05 | 6,27,000 | 33,600 | 4,19,100 | ||||
| 5 Sept | 4792.45 | 28.45 | -12.55 | 11,58,900 | 30,900 | 3,84,300 | ||||
|
|
||||||||||
| 4 Sept | 4861.85 | 41 | 3.05 | 23,14,800 | 59,100 | 3,53,700 | ||||
| 3 Sept | 4832.35 | 37.95 | 16.85 | 15,76,200 | 84,000 | 2,94,600 | ||||
| 2 Sept | 4688.00 | 21.1 | -2.85 | 3,12,600 | 39,000 | 2,11,200 | ||||
| 30 Aug | 4679.95 | 23.95 | 0.95 | 3,70,200 | 21,000 | 1,71,300 | ||||
| 29 Aug | 4601.95 | 23 | -9.55 | 2,31,600 | 27,300 | 1,50,900 | ||||
| 28 Aug | 4685.15 | 32.55 | -7.95 | 89,700 | 23,700 | 1,23,900 | ||||
| 27 Aug | 4721.45 | 40.5 | -12.80 | 1,00,500 | 18,600 | 1,00,200 | ||||
| 26 Aug | 4802.00 | 53.3 | -17.85 | 1,14,000 | 24,000 | 81,600 | ||||
| 23 Aug | 4822.75 | 71.15 | 15.55 | 1,11,300 | 24,600 | 57,900 | ||||
| 22 Aug | 4768.10 | 55.6 | 5.60 | 22,800 | 7,800 | 33,000 | ||||
| 21 Aug | 4731.15 | 50 | -1.00 | 14,700 | 7,800 | 25,200 | ||||
| 20 Aug | 4736.05 | 51 | -13.50 | 16,500 | 4,500 | 17,400 | ||||
| 19 Aug | 4792.25 | 64.5 | -3.50 | 22,500 | 6,300 | 12,900 | ||||
| 16 Aug | 4769.80 | 68 | 4.20 | 7,500 | 4,200 | 6,300 | ||||
| 14 Aug | 4661.70 | 63.8 | -16.20 | 1,500 | 900 | 2,100 | ||||
| 13 Aug | 4701.35 | 80 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 4726.55 | 80 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 4723.90 | 80 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 4667.85 | 80 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 4740.45 | 80 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 4514.30 | 80 | 0.00 | 0 | 300 | 0 | ||||
| 5 Aug | 4591.10 | 80 | -37.00 | 600 | 0 | 900 | ||||
| 2 Aug | 4695.75 | 117 | -78.05 | 300 | 0 | 600 | ||||
| 1 Aug | 4813.30 | 195.05 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 4922.85 | 195.05 | 0.00 | 0 | 600 | 0 | ||||
| 30 Jul | 4953.65 | 195.05 | -47.70 | 2,100 | 900 | 900 | ||||
| 29 Jul | 5030.00 | 242.75 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 4905.40 | 242.75 | 0 | 0 | 0 | |||||
For Hindustan Aeronautics Ltd - strike price 5300 expiring on 26SEP2024
Delta for 5300 CE is -
Historical price for 5300 CE is as follows
On 6 Sept HAL was trading at 4703.45. The strike last trading price was 20.4, which was -8.05 lower than the previous day. The implied volatity was -, the open interest changed by 33600 which increased total open position to 419100
On 5 Sept HAL was trading at 4792.45. The strike last trading price was 28.45, which was -12.55 lower than the previous day. The implied volatity was -, the open interest changed by 30900 which increased total open position to 384300
On 4 Sept HAL was trading at 4861.85. The strike last trading price was 41, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 59100 which increased total open position to 353700
On 3 Sept HAL was trading at 4832.35. The strike last trading price was 37.95, which was 16.85 higher than the previous day. The implied volatity was -, the open interest changed by 84000 which increased total open position to 294600
On 2 Sept HAL was trading at 4688.00. The strike last trading price was 21.1, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 39000 which increased total open position to 211200
On 30 Aug HAL was trading at 4679.95. The strike last trading price was 23.95, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 171300
On 29 Aug HAL was trading at 4601.95. The strike last trading price was 23, which was -9.55 lower than the previous day. The implied volatity was -, the open interest changed by 27300 which increased total open position to 150900
On 28 Aug HAL was trading at 4685.15. The strike last trading price was 32.55, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by 23700 which increased total open position to 123900
On 27 Aug HAL was trading at 4721.45. The strike last trading price was 40.5, which was -12.80 lower than the previous day. The implied volatity was -, the open interest changed by 18600 which increased total open position to 100200
On 26 Aug HAL was trading at 4802.00. The strike last trading price was 53.3, which was -17.85 lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 81600
On 23 Aug HAL was trading at 4822.75. The strike last trading price was 71.15, which was 15.55 higher than the previous day. The implied volatity was -, the open interest changed by 24600 which increased total open position to 57900
On 22 Aug HAL was trading at 4768.10. The strike last trading price was 55.6, which was 5.60 higher than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 33000
On 21 Aug HAL was trading at 4731.15. The strike last trading price was 50, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 25200
On 20 Aug HAL was trading at 4736.05. The strike last trading price was 51, which was -13.50 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 17400
On 19 Aug HAL was trading at 4792.25. The strike last trading price was 64.5, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 12900
On 16 Aug HAL was trading at 4769.80. The strike last trading price was 68, which was 4.20 higher than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 6300
On 14 Aug HAL was trading at 4661.70. The strike last trading price was 63.8, which was -16.20 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 2100
On 13 Aug HAL was trading at 4701.35. The strike last trading price was 80, 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 80, 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 80, 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 80, 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 80, 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 80, 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 5 Aug HAL was trading at 4591.10. The strike last trading price was 80, which was -37.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 900
On 2 Aug HAL was trading at 4695.75. The strike last trading price was 117, which was -78.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 600
On 1 Aug HAL was trading at 4813.30. The strike last trading price was 195.05, 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 195.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 0
On 30 Jul HAL was trading at 4953.65. The strike last trading price was 195.05, which was -47.70 lower 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 242.75, 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 26 Jul HAL was trading at 4905.40. The strike last trading price was 242.75, 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 5300 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 4703.45 | 617.4 | 156.40 | 2,700 | 300 | 51,900 |
| 5 Sept | 4792.45 | 461 | 0.00 | 0 | -2,100 | 0 |
| 4 Sept | 4861.85 | 461 | -1.00 | 9,300 | -2,100 | 51,600 |
| 3 Sept | 4832.35 | 462 | -154.00 | 9,900 | -600 | 52,200 |
| 2 Sept | 4688.00 | 616 | 9.50 | 9,900 | 300 | 52,800 |
| 30 Aug | 4679.95 | 606.5 | -88.15 | 2,100 | 0 | 52,500 |
| 29 Aug | 4601.95 | 694.65 | 81.65 | 18,300 | 8,400 | 52,500 |
| 28 Aug | 4685.15 | 613 | 32.55 | 27,000 | 22,500 | 41,100 |
| 27 Aug | 4721.45 | 580.45 | 63.45 | 7,500 | 3,600 | 18,600 |
| 26 Aug | 4802.00 | 517 | 7.00 | 12,300 | 6,300 | 14,700 |
| 23 Aug | 4822.75 | 510 | -40.00 | 2,700 | 1,800 | 7,500 |
| 22 Aug | 4768.10 | 550 | -24.55 | 1,200 | 300 | 4,800 |
| 21 Aug | 4731.15 | 574.55 | -20.45 | 1,500 | 600 | 3,600 |
| 20 Aug | 4736.05 | 595 | 80.40 | 300 | 0 | 2,700 |
| 19 Aug | 4792.25 | 514.6 | -70.40 | 600 | 300 | 2,400 |
| 16 Aug | 4769.80 | 585 | -10.00 | 300 | 0 | 1,800 |
| 14 Aug | 4661.70 | 595 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 4701.35 | 595 | 0.00 | 0 | 1,500 | 0 |
| 12 Aug | 4726.55 | 595 | 145.00 | 1,500 | 1,200 | 1,500 |
| 9 Aug | 4723.90 | 450 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 4667.85 | 450 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 4740.45 | 450 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 4514.30 | 450 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 4591.10 | 450 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 4695.75 | 450 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 4813.30 | 450 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 4922.85 | 450 | 0.00 | 0 | 300 | 0 |
| 30 Jul | 4953.65 | 450 | -196.45 | 300 | 0 | 0 |
| 29 Jul | 5030.00 | 646.45 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 4905.40 | 646.45 | 0 | 0 | 0 | |
For Hindustan Aeronautics Ltd - strike price 5300 expiring on 26SEP2024
Delta for 5300 PE is -
Historical price for 5300 PE is as follows
On 6 Sept HAL was trading at 4703.45. The strike last trading price was 617.4, which was 156.40 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 51900
On 5 Sept HAL was trading at 4792.45. The strike last trading price was 461, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 0
On 4 Sept HAL was trading at 4861.85. The strike last trading price was 461, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 51600
On 3 Sept HAL was trading at 4832.35. The strike last trading price was 462, which was -154.00 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 52200
On 2 Sept HAL was trading at 4688.00. The strike last trading price was 616, which was 9.50 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 52800
On 30 Aug HAL was trading at 4679.95. The strike last trading price was 606.5, which was -88.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 52500
On 29 Aug HAL was trading at 4601.95. The strike last trading price was 694.65, which was 81.65 higher than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 52500
On 28 Aug HAL was trading at 4685.15. The strike last trading price was 613, which was 32.55 higher than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 41100
On 27 Aug HAL was trading at 4721.45. The strike last trading price was 580.45, which was 63.45 higher than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 18600
On 26 Aug HAL was trading at 4802.00. The strike last trading price was 517, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 14700
On 23 Aug HAL was trading at 4822.75. The strike last trading price was 510, which was -40.00 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 7500
On 22 Aug HAL was trading at 4768.10. The strike last trading price was 550, which was -24.55 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 4800
On 21 Aug HAL was trading at 4731.15. The strike last trading price was 574.55, which was -20.45 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 3600
On 20 Aug HAL was trading at 4736.05. The strike last trading price was 595, which was 80.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2700
On 19 Aug HAL was trading at 4792.25. The strike last trading price was 514.6, which was -70.40 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 2400
On 16 Aug HAL was trading at 4769.80. The strike last trading price was 585, 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 1800
On 14 Aug HAL was trading at 4661.70. The strike last trading price was 595, 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 595, 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 12 Aug HAL was trading at 4726.55. The strike last trading price was 595, which was 145.00 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1500
On 9 Aug HAL was trading at 4723.90. The strike last trading price was 450, 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 450, 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 450, 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 450, 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 5 Aug HAL was trading at 4591.10. The strike last trading price was 450, 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 450, 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 450, 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 450, 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 450, which was -196.45 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 646.45, 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 646.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0