HAL
Hindustan Aeronautics Ltd
Historical option data for HAL
18 Oct 2024 11:03 AM IST
| HAL 6000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 4478.80 | 1.9 | -0.30 | 2,400 | -900 | 90,600 | ||||
| 17 Oct | 4518.60 | 2.2 | 0.15 | 29,700 | -3,900 | 91,500 | ||||
| 16 Oct | 4656.25 | 2.05 | -0.40 | 25,200 | -4,500 | 95,400 | ||||
| 15 Oct | 4575.40 | 2.45 | -0.40 | 14,700 | 2,700 | 1,00,500 | ||||
| 14 Oct | 4507.55 | 2.85 | 1.00 | 40,200 | 1,500 | 97,800 | ||||
| 11 Oct | 4446.15 | 1.85 | -1.20 | 17,400 | 300 | 96,900 | ||||
| 10 Oct | 4482.25 | 3.05 | 0.50 | 34,500 | -1,200 | 96,900 | ||||
| 9 Oct | 4386.55 | 2.55 | -0.40 | 10,500 | -1,800 | 97,800 | ||||
| 8 Oct | 4368.30 | 2.95 | 0.55 | 12,300 | 600 | 1,00,200 | ||||
| 7 Oct | 4165.90 | 2.4 | -0.15 | 5,100 | 0 | 99,300 | ||||
| 4 Oct | 4256.65 | 2.55 | -0.25 | 7,800 | 900 | 99,600 | ||||
| 3 Oct | 4267.45 | 2.8 | -0.15 | 6,900 | -900 | 98,700 | ||||
| 1 Oct | 4426.10 | 2.95 | 0.15 | 12,000 | 3,900 | 99,600 | ||||
| 30 Sept | 4420.65 | 2.8 | -0.85 | 25,800 | 1,500 | 96,000 | ||||
|
|
||||||||||
| 27 Sept | 4474.15 | 3.65 | -1.85 | 35,700 | 6,600 | 92,400 | ||||
| 26 Sept | 4369.30 | 5.5 | -0.20 | 21,300 | -3,300 | 85,800 | ||||
| 25 Sept | 4389.25 | 5.7 | -0.20 | 15,600 | -5,100 | 89,400 | ||||
| 24 Sept | 4402.45 | 5.9 | -0.85 | 22,500 | -3,000 | 94,200 | ||||
| 23 Sept | 4437.95 | 6.75 | 1.00 | 19,500 | 300 | 97,500 | ||||
| 20 Sept | 4333.35 | 5.75 | -0.35 | 12,000 | 600 | 97,200 | ||||
| 19 Sept | 4231.80 | 6.1 | -0.90 | 28,500 | 900 | 96,600 | ||||
| 18 Sept | 4437.65 | 7 | -1.25 | 17,700 | -300 | 95,700 | ||||
| 17 Sept | 4458.50 | 8.25 | -1.85 | 24,000 | 4,200 | 96,000 | ||||
| 16 Sept | 4597.35 | 10.1 | -0.90 | 6,600 | -300 | 91,800 | ||||
| 13 Sept | 4644.95 | 11 | 0.00 | 5,700 | -300 | 91,800 | ||||
| 12 Sept | 4641.70 | 11 | -2.00 | 13,800 | 3,300 | 92,100 | ||||
| 11 Sept | 4598.75 | 13 | -3.00 | 6,900 | 3,600 | 88,800 | ||||
| 10 Sept | 4685.40 | 16 | -1.55 | 9,900 | 7,800 | 85,200 | ||||
| 9 Sept | 4656.85 | 17.55 | -4.20 | 15,300 | 1,500 | 77,100 | ||||
| 6 Sept | 4703.45 | 21.75 | -4.80 | 17,100 | 8,400 | 75,600 | ||||
| 5 Sept | 4792.45 | 26.55 | -3.45 | 30,600 | 17,100 | 66,900 | ||||
| 4 Sept | 4861.85 | 30 | 10.45 | 61,500 | 45,600 | 49,800 | ||||
| 2 Sept | 4688.00 | 19.55 | -0.45 | 600 | 0 | 3,600 | ||||
| 30 Aug | 4679.95 | 20 | -10.00 | 1,800 | 600 | 3,300 | ||||
| 29 Aug | 4601.95 | 30 | -12.00 | 600 | 0 | 2,700 | ||||
| 28 Aug | 4685.15 | 42 | -3.70 | 300 | 0 | 3,000 | ||||
| 20 Aug | 4736.05 | 45.7 | 0.65 | 300 | 0 | 2,700 | ||||
| 19 Aug | 4792.25 | 45.05 | -114.95 | 2,100 | 900 | 2,700 | ||||
| 14 Aug | 4661.70 | 160 | 900 | 0 | 900 | |||||
For Hindustan Aeronautics Ltd - strike price 6000 expiring on 31OCT2024
Delta for 6000 CE is -
Historical price for 6000 CE is as follows
On 18 Oct HAL was trading at 4478.80. The strike last trading price was 1.9, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 90600
On 17 Oct HAL was trading at 4518.60. The strike last trading price was 2.2, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -3900 which decreased total open position to 91500
On 16 Oct HAL was trading at 4656.25. The strike last trading price was 2.05, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 95400
On 15 Oct HAL was trading at 4575.40. The strike last trading price was 2.45, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 100500
On 14 Oct HAL was trading at 4507.55. The strike last trading price was 2.85, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 97800
On 11 Oct HAL was trading at 4446.15. The strike last trading price was 1.85, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 96900
On 10 Oct HAL was trading at 4482.25. The strike last trading price was 3.05, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 96900
On 9 Oct HAL was trading at 4386.55. The strike last trading price was 2.55, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 97800
On 8 Oct HAL was trading at 4368.30. The strike last trading price was 2.95, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 100200
On 7 Oct HAL was trading at 4165.90. The strike last trading price was 2.4, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 99300
On 4 Oct HAL was trading at 4256.65. The strike last trading price was 2.55, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 99600
On 3 Oct HAL was trading at 4267.45. The strike last trading price was 2.8, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 98700
On 1 Oct HAL was trading at 4426.10. The strike last trading price was 2.95, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 99600
On 30 Sept HAL was trading at 4420.65. The strike last trading price was 2.8, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 96000
On 27 Sept HAL was trading at 4474.15. The strike last trading price was 3.65, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 92400
On 26 Sept HAL was trading at 4369.30. The strike last trading price was 5.5, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -3300 which decreased total open position to 85800
On 25 Sept HAL was trading at 4389.25. The strike last trading price was 5.7, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -5100 which decreased total open position to 89400
On 24 Sept HAL was trading at 4402.45. The strike last trading price was 5.9, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 94200
On 23 Sept HAL was trading at 4437.95. The strike last trading price was 6.75, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 97500
On 20 Sept HAL was trading at 4333.35. The strike last trading price was 5.75, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 97200
On 19 Sept HAL was trading at 4231.80. The strike last trading price was 6.1, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 96600
On 18 Sept HAL was trading at 4437.65. The strike last trading price was 7, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 95700
On 17 Sept HAL was trading at 4458.50. The strike last trading price was 8.25, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 96000
On 16 Sept HAL was trading at 4597.35. The strike last trading price was 10.1, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 91800
On 13 Sept HAL was trading at 4644.95. The strike last trading price was 11, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 91800
On 12 Sept HAL was trading at 4641.70. The strike last trading price was 11, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 92100
On 11 Sept HAL was trading at 4598.75. The strike last trading price was 13, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 88800
On 10 Sept HAL was trading at 4685.40. The strike last trading price was 16, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 85200
On 9 Sept HAL was trading at 4656.85. The strike last trading price was 17.55, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 77100
On 6 Sept HAL was trading at 4703.45. The strike last trading price was 21.75, which was -4.80 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 75600
On 5 Sept HAL was trading at 4792.45. The strike last trading price was 26.55, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 17100 which increased total open position to 66900
On 4 Sept HAL was trading at 4861.85. The strike last trading price was 30, which was 10.45 higher than the previous day. The implied volatity was -, the open interest changed by 45600 which increased total open position to 49800
On 2 Sept HAL was trading at 4688.00. The strike last trading price was 19.55, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3600
On 30 Aug HAL was trading at 4679.95. The strike last trading price was 20, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 3300
On 29 Aug HAL was trading at 4601.95. The strike last trading price was 30, which was -12.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2700
On 28 Aug HAL was trading at 4685.15. The strike last trading price was 42, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3000
On 20 Aug HAL was trading at 4736.05. The strike last trading price was 45.7, which was 0.65 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 45.05, which was -114.95 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 2700
On 14 Aug HAL was trading at 4661.70. The strike last trading price was 160, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 900
| HAL 6000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 4478.80 | 1228.4 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 4518.60 | 1228.4 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 4656.25 | 1228.4 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 4575.40 | 1228.4 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 4507.55 | 1228.4 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 4446.15 | 1228.4 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 4482.25 | 1228.4 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 4386.55 | 1228.4 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 4368.30 | 1228.4 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 4165.90 | 1228.4 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 4256.65 | 1228.4 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 4267.45 | 1228.4 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 4426.10 | 1228.4 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 4420.65 | 1228.4 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 4474.15 | 1228.4 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 4369.30 | 1228.4 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 4389.25 | 1228.4 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 4402.45 | 1228.4 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 4437.95 | 1228.4 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 4333.35 | 1228.4 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 4231.80 | 1228.4 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 4437.65 | 1228.4 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 4458.50 | 1228.4 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 4597.35 | 1228.4 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 4644.95 | 1228.4 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 4641.70 | 1228.4 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 4598.75 | 1228.4 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 4685.40 | 1228.4 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 4656.85 | 1228.4 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 4703.45 | 1228.4 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 4792.45 | 1228.4 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 4861.85 | 1228.4 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 4688.00 | 1228.4 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 4679.95 | 1228.4 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 4601.95 | 1228.4 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 4685.15 | 1228.4 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 4736.05 | 1228.4 | 1228.40 | 0 | 0 | 0 |
| 19 Aug | 4792.25 | 0 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 4661.70 | 0 | 0 | 0 | 0 | |
For Hindustan Aeronautics Ltd - strike price 6000 expiring on 31OCT2024
Delta for 6000 PE is -
Historical price for 6000 PE is as follows
On 18 Oct HAL was trading at 4478.80. The strike last trading price was 1228.4, 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 17 Oct HAL was trading at 4518.60. The strike last trading price was 1228.4, 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 16 Oct HAL was trading at 4656.25. The strike last trading price was 1228.4, 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 15 Oct HAL was trading at 4575.40. The strike last trading price was 1228.4, 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 14 Oct HAL was trading at 4507.55. The strike last trading price was 1228.4, 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 11 Oct HAL was trading at 4446.15. The strike last trading price was 1228.4, 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 10 Oct HAL was trading at 4482.25. The strike last trading price was 1228.4, 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 9 Oct HAL was trading at 4386.55. The strike last trading price was 1228.4, 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 8 Oct HAL was trading at 4368.30. The strike last trading price was 1228.4, 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 7 Oct HAL was trading at 4165.90. The strike last trading price was 1228.4, 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 4 Oct HAL was trading at 4256.65. The strike last trading price was 1228.4, 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 3 Oct HAL was trading at 4267.45. The strike last trading price was 1228.4, 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 1 Oct HAL was trading at 4426.10. The strike last trading price was 1228.4, 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 30 Sept HAL was trading at 4420.65. The strike last trading price was 1228.4, 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 27 Sept HAL was trading at 4474.15. The strike last trading price was 1228.4, 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 26 Sept HAL was trading at 4369.30. The strike last trading price was 1228.4, 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 25 Sept HAL was trading at 4389.25. The strike last trading price was 1228.4, 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 24 Sept HAL was trading at 4402.45. The strike last trading price was 1228.4, 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 23 Sept HAL was trading at 4437.95. The strike last trading price was 1228.4, 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 20 Sept HAL was trading at 4333.35. The strike last trading price was 1228.4, 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 19 Sept HAL was trading at 4231.80. The strike last trading price was 1228.4, 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 18 Sept HAL was trading at 4437.65. The strike last trading price was 1228.4, 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 17 Sept HAL was trading at 4458.50. The strike last trading price was 1228.4, 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 16 Sept HAL was trading at 4597.35. The strike last trading price was 1228.4, 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 13 Sept HAL was trading at 4644.95. The strike last trading price was 1228.4, 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 12 Sept HAL was trading at 4641.70. The strike last trading price was 1228.4, 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 11 Sept HAL was trading at 4598.75. The strike last trading price was 1228.4, 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 10 Sept HAL was trading at 4685.40. The strike last trading price was 1228.4, 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 9 Sept HAL was trading at 4656.85. The strike last trading price was 1228.4, 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 6 Sept HAL was trading at 4703.45. The strike last trading price was 1228.4, 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 5 Sept HAL was trading at 4792.45. The strike last trading price was 1228.4, 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 4 Sept HAL was trading at 4861.85. The strike last trading price was 1228.4, 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 Sept HAL was trading at 4688.00. The strike last trading price was 1228.4, 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 30 Aug HAL was trading at 4679.95. The strike last trading price was 1228.4, 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 29 Aug HAL was trading at 4601.95. The strike last trading price was 1228.4, 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 28 Aug HAL was trading at 4685.15. The strike last trading price was 1228.4, 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 20 Aug HAL was trading at 4736.05. The strike last trading price was 1228.4, which was 1228.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug HAL was trading at 4792.25. 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 14 Aug HAL was trading at 4661.70. 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
