HAL
Hindustan Aeronautics Ltd
Historical option data for HAL
06 Sep 2024 04:12 PM IST
| HAL 5500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 4703.45 | 12.65 | -3.50 | 5,54,700 | -29,400 | 7,01,700 | ||||
| 5 Sept | 4792.45 | 16.15 | -6.50 | 10,49,700 | 28,500 | 7,32,600 | ||||
| 4 Sept | 4861.85 | 22.65 | 0.90 | 27,91,800 | 74,700 | 7,07,700 | ||||
| 3 Sept | 4832.35 | 21.75 | 9.90 | 23,92,800 | 2,09,400 | 6,33,600 | ||||
| 2 Sept | 4688.00 | 11.85 | -1.20 | 2,27,400 | 33,900 | 4,24,200 | ||||
| 30 Aug | 4679.95 | 13.05 | -1.80 | 5,33,700 | 31,800 | 3,90,300 | ||||
| 29 Aug | 4601.95 | 14.85 | -5.40 | 3,85,500 | 66,000 | 3,56,100 | ||||
| 28 Aug | 4685.15 | 20.25 | -3.80 | 1,88,100 | 29,400 | 2,89,800 | ||||
| 27 Aug | 4721.45 | 24.05 | -9.10 | 1,75,200 | 34,200 | 2,60,400 | ||||
| 26 Aug | 4802.00 | 33.15 | -12.15 | 2,25,600 | 57,000 | 2,26,200 | ||||
| 23 Aug | 4822.75 | 45.3 | 9.90 | 2,21,100 | 23,100 | 1,67,400 | ||||
| 22 Aug | 4768.10 | 35.4 | 3.45 | 1,47,600 | 24,300 | 1,44,300 | ||||
| 21 Aug | 4731.15 | 31.95 | -0.75 | 1,21,500 | 24,000 | 1,19,400 | ||||
| 20 Aug | 4736.05 | 32.7 | -9.15 | 99,900 | 12,900 | 95,400 | ||||
| 19 Aug | 4792.25 | 41.85 | -2.65 | 93,000 | 27,600 | 82,200 | ||||
| 16 Aug | 4769.80 | 44.5 | 2.40 | 97,800 | 19,500 | 54,300 | ||||
| 14 Aug | 4661.70 | 42.1 | -11.15 | 42,600 | 9,900 | 34,500 | ||||
| 13 Aug | 4701.35 | 53.25 | -7.75 | 8,700 | 0 | 24,600 | ||||
| 12 Aug | 4726.55 | 61 | 2.90 | 4,500 | -900 | 24,000 | ||||
| 9 Aug | 4723.90 | 58.1 | 2.50 | 1,200 | 0 | 24,600 | ||||
| 8 Aug | 4667.85 | 55.6 | -6.40 | 3,900 | 600 | 24,300 | ||||
| 7 Aug | 4740.45 | 62 | 15.95 | 15,900 | 7,800 | 23,400 | ||||
| 6 Aug | 4514.30 | 46.05 | -11.95 | 14,400 | 8,400 | 15,600 | ||||
| 5 Aug | 4591.10 | 58 | -6.00 | 8,700 | 6,000 | 6,600 | ||||
|
|
||||||||||
| 2 Aug | 4695.75 | 64 | -123.60 | 900 | 300 | 300 | ||||
| 1 Aug | 4813.30 | 187.6 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 4922.85 | 187.6 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 4953.65 | 187.6 | 187.60 | 0 | 0 | 0 | ||||
| 29 Jul | 5030.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 4905.40 | 0 | 0 | 0 | 0 | |||||
For Hindustan Aeronautics Ltd - strike price 5500 expiring on 26SEP2024
Delta for 5500 CE is -
Historical price for 5500 CE is as follows
On 6 Sept HAL was trading at 4703.45. The strike last trading price was 12.65, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by -29400 which decreased total open position to 701700
On 5 Sept HAL was trading at 4792.45. The strike last trading price was 16.15, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by 28500 which increased total open position to 732600
On 4 Sept HAL was trading at 4861.85. The strike last trading price was 22.65, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 74700 which increased total open position to 707700
On 3 Sept HAL was trading at 4832.35. The strike last trading price was 21.75, which was 9.90 higher than the previous day. The implied volatity was -, the open interest changed by 209400 which increased total open position to 633600
On 2 Sept HAL was trading at 4688.00. The strike last trading price was 11.85, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 33900 which increased total open position to 424200
On 30 Aug HAL was trading at 4679.95. The strike last trading price was 13.05, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 31800 which increased total open position to 390300
On 29 Aug HAL was trading at 4601.95. The strike last trading price was 14.85, which was -5.40 lower than the previous day. The implied volatity was -, the open interest changed by 66000 which increased total open position to 356100
On 28 Aug HAL was trading at 4685.15. The strike last trading price was 20.25, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 29400 which increased total open position to 289800
On 27 Aug HAL was trading at 4721.45. The strike last trading price was 24.05, which was -9.10 lower than the previous day. The implied volatity was -, the open interest changed by 34200 which increased total open position to 260400
On 26 Aug HAL was trading at 4802.00. The strike last trading price was 33.15, which was -12.15 lower than the previous day. The implied volatity was -, the open interest changed by 57000 which increased total open position to 226200
On 23 Aug HAL was trading at 4822.75. The strike last trading price was 45.3, which was 9.90 higher than the previous day. The implied volatity was -, the open interest changed by 23100 which increased total open position to 167400
On 22 Aug HAL was trading at 4768.10. The strike last trading price was 35.4, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by 24300 which increased total open position to 144300
On 21 Aug HAL was trading at 4731.15. The strike last trading price was 31.95, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 119400
On 20 Aug HAL was trading at 4736.05. The strike last trading price was 32.7, which was -9.15 lower than the previous day. The implied volatity was -, the open interest changed by 12900 which increased total open position to 95400
On 19 Aug HAL was trading at 4792.25. The strike last trading price was 41.85, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 27600 which increased total open position to 82200
On 16 Aug HAL was trading at 4769.80. The strike last trading price was 44.5, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 54300
On 14 Aug HAL was trading at 4661.70. The strike last trading price was 42.1, which was -11.15 lower than the previous day. The implied volatity was -, the open interest changed by 9900 which increased total open position to 34500
On 13 Aug HAL was trading at 4701.35. The strike last trading price was 53.25, which was -7.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24600
On 12 Aug HAL was trading at 4726.55. The strike last trading price was 61, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 24000
On 9 Aug HAL was trading at 4723.90. The strike last trading price was 58.1, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24600
On 8 Aug HAL was trading at 4667.85. The strike last trading price was 55.6, which was -6.40 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 24300
On 7 Aug HAL was trading at 4740.45. The strike last trading price was 62, which was 15.95 higher than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 23400
On 6 Aug HAL was trading at 4514.30. The strike last trading price was 46.05, which was -11.95 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 15600
On 5 Aug HAL was trading at 4591.10. The strike last trading price was 58, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 6600
On 2 Aug HAL was trading at 4695.75. The strike last trading price was 64, which was -123.60 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 300
On 1 Aug HAL was trading at 4813.30. The strike last trading price was 187.6, 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 187.6, 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 187.6, which was 187.60 higher 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 0, 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 0, 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 5500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 4703.45 | 720 | 50.00 | 600 | 0 | 63,600 |
| 5 Sept | 4792.45 | 670 | 26.65 | 1,200 | 900 | 63,600 |
| 4 Sept | 4861.85 | 643.35 | -11.65 | 6,600 | 2,400 | 62,700 |
| 3 Sept | 4832.35 | 655 | -164.00 | 4,200 | 0 | 60,300 |
| 2 Sept | 4688.00 | 819 | 0.00 | 0 | 600 | 0 |
| 30 Aug | 4679.95 | 819 | -35.90 | 2,100 | 900 | 60,600 |
| 29 Aug | 4601.95 | 854.9 | 55.70 | 48,600 | 24,600 | 59,700 |
| 28 Aug | 4685.15 | 799.2 | 40.70 | 12,000 | 8,400 | 34,800 |
| 27 Aug | 4721.45 | 758.5 | 46.65 | 11,100 | 3,900 | 26,700 |
| 26 Aug | 4802.00 | 711.85 | 29.85 | 5,700 | 4,500 | 22,800 |
| 23 Aug | 4822.75 | 682 | -44.55 | 2,700 | 1,800 | 18,000 |
| 22 Aug | 4768.10 | 726.55 | -23.65 | 14,100 | 10,800 | 15,900 |
| 21 Aug | 4731.15 | 750.2 | 29.20 | 2,400 | 1,500 | 4,500 |
| 20 Aug | 4736.05 | 721 | 0.00 | 0 | 2,100 | 0 |
| 19 Aug | 4792.25 | 721 | -67.75 | 2,100 | 1,800 | 2,700 |
| 16 Aug | 4769.80 | 788.75 | 0.00 | 0 | 900 | 0 |
| 14 Aug | 4661.70 | 788.75 | 0.00 | 900 | 0 | 0 |
| 13 Aug | 4701.35 | 788.75 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 4726.55 | 788.75 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 4723.90 | 788.75 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 4667.85 | 788.75 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 4740.45 | 788.75 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 4514.30 | 788.75 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 4591.10 | 788.75 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 4695.75 | 788.75 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 4813.30 | 788.75 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 4922.85 | 788.75 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 4953.65 | 788.75 | 788.75 | 0 | 0 | 0 |
| 29 Jul | 5030.00 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 4905.40 | 0 | 0 | 0 | 0 | |
For Hindustan Aeronautics Ltd - strike price 5500 expiring on 26SEP2024
Delta for 5500 PE is -
Historical price for 5500 PE is as follows
On 6 Sept HAL was trading at 4703.45. The strike last trading price was 720, which was 50.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63600
On 5 Sept HAL was trading at 4792.45. The strike last trading price was 670, which was 26.65 higher than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 63600
On 4 Sept HAL was trading at 4861.85. The strike last trading price was 643.35, which was -11.65 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 62700
On 3 Sept HAL was trading at 4832.35. The strike last trading price was 655, which was -164.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60300
On 2 Sept HAL was trading at 4688.00. The strike last trading price was 819, 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 Aug HAL was trading at 4679.95. The strike last trading price was 819, which was -35.90 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 60600
On 29 Aug HAL was trading at 4601.95. The strike last trading price was 854.9, which was 55.70 higher than the previous day. The implied volatity was -, the open interest changed by 24600 which increased total open position to 59700
On 28 Aug HAL was trading at 4685.15. The strike last trading price was 799.2, which was 40.70 higher than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 34800
On 27 Aug HAL was trading at 4721.45. The strike last trading price was 758.5, which was 46.65 higher than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 26700
On 26 Aug HAL was trading at 4802.00. The strike last trading price was 711.85, which was 29.85 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 22800
On 23 Aug HAL was trading at 4822.75. The strike last trading price was 682, which was -44.55 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 18000
On 22 Aug HAL was trading at 4768.10. The strike last trading price was 726.55, which was -23.65 lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 15900
On 21 Aug HAL was trading at 4731.15. The strike last trading price was 750.2, which was 29.20 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 4500
On 20 Aug HAL was trading at 4736.05. The strike last trading price was 721, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 0
On 19 Aug HAL was trading at 4792.25. The strike last trading price was 721, which was -67.75 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 2700
On 16 Aug HAL was trading at 4769.80. The strike last trading price was 788.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 0
On 14 Aug HAL was trading at 4661.70. The strike last trading price was 788.75, 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 13 Aug HAL was trading at 4701.35. The strike last trading price was 788.75, 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 12 Aug HAL was trading at 4726.55. The strike last trading price was 788.75, 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 9 Aug HAL was trading at 4723.90. The strike last trading price was 788.75, 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 788.75, 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 788.75, 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 6 Aug HAL was trading at 4514.30. The strike last trading price was 788.75, 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 5 Aug HAL was trading at 4591.10. The strike last trading price was 788.75, 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 2 Aug HAL was trading at 4695.75. The strike last trading price was 788.75, 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 1 Aug HAL was trading at 4813.30. The strike last trading price was 788.75, 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 31 Jul HAL was trading at 4922.85. The strike last trading price was 788.75, 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 30 Jul HAL was trading at 4953.65. The strike last trading price was 788.75, which was 788.75 higher 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 0, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0