BullFO

Hindustan Aeronautics (HAL) option chain analysis (30 Sep)

Hindustan Aeronautics (HAL) option chain analysis 30 Sep 2021 expiry

Hindustan Aeronautics (HAL)

Stock of Hindustan Aeronautics closed at 1341.40, opened at 1366.80 and traded inside a range of 1326.65 and 1376.40 with a volume of 6.22 lakhs.

Date Close Open High Low Volume
24 Fri Sep 1341.40 1366.80 1376.40 1326.65 6.22 lakhs
23 Thu Sep 1359.75 1370.30 1389.45 1355.35 6.59 lakhs
22 Wed Sep 1356.85 1355.10 1374.80 1340.05 6.17 lakhs
21 Tue Sep 1359.25 1388.85 1425.20 1340.00 18.05 lakhs
20 Mon Sep 1377.20 1423.95 1449.00 1366.20 11.96 lakhs
  • Price action analysis of HAL based on a short term time period is

  • Price action analysis of HAL based on a short to mid term time period is

nse chart

Hindustan Aeronautics has a LOT size of 1

Call of strike 1400.00 has highest open interest of 999 with 999.00 total contracts traded, and a volume of 288325 and is trading at a premium of 14.60 Click here to view HAL 1400.00 Call price analysis

Put of strike 1300.00 has highest open interest of 301 with 301.00 total contracts traded, and a volume of 98800 and is trading at a premium of 18.20 Click here to view HAL 1300.00 Put price analysis

Most active HAL Calls & Puts

Strike Premium Open Interest Contracts Volume
HAL 1400 CE 14.60 999 999.00 2.88 lakhs
HAL 1380 CE 19.90 426 426.00 0.88 lakhs
HAL 1500 CE 4.95 400 400.00 2.57 lakhs
HAL 1300 PE 18.20 301 301.00 0.99 lakhs
HAL 1440 CE 9.25 211 211.00 0.92 lakhs
HAL 1420 CE 11.75 208 208.00 0.74 lakhs
HAL 1340 PE 35.70 190 190.00 0.46 lakhs
HAL 1360 CE 27.20 159 159.00 0.35 lakhs
HAL 1460 CE 7.80 106 106.00 1.02 lakhs
HAL 1600 CE 1.90 68 68.00 1.21 lakhs
HAL 1400 PE 76.00 67 67.00 0.9 lakhs
HAL 1200 PE 2.85 56 56.00 1.05 lakhs
HAL 1340 CE 32.85 52 52.00 0.17 lakhs
HAL 1540 CE 4.05 50 50.00 0.36 lakhs
HAL 1480 CE 5.70 45 45.00 0.62 lakhs
HAL 1300 CE 56.10 44 44.00 0.27 lakhs
HAL 1360 PE 48.10 43 43.00 0.34 lakhs
HAL 1380 PE 61.65 36 36.00 0.19 lakhs
HAL 1320 PE 25.00 35 35.00 0.15 lakhs
HAL 1260 PE 7.55 34 34.00 0.29 lakhs

Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts

chart HAL

HAL in-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
HAL 1340 CE 32.85 51.50 57.00 30.00 52 52.00 0.17 lakhs
HAL 1320 CE 118.50 0.00 0.00 0.00 0 0.00 0 lakhs
HAL 1300 CE 56.10 88.50 88.50 50.00 44 44.00 0.27 lakhs
HAL 1280 CE 110.00 0.00 0.00 0.00 0 0.00 0.03 lakhs
HAL 1260 CE 140.00 0.00 0.00 0.00 0 0.00 0.01 lakhs
HAL 1240 CE 102.05 0.00 0.00 0.00 0 0.00 0 lakhs
HAL 1220 CE 114.25 0.00 0.00 0.00 0 0.00 0 lakhs
HAL 1200 CE 127.30 0.00 0.00 0.00 0 0.00 0 lakhs
HAL 1180 CE 141.30 0.00 0.00 0.00 0 0.00 0 lakhs
HAL 1160 CE 155.95 0.00 0.00 0.00 0 0.00 0 lakhs
HAL 1140 CE 171.40 0.00 0.00 0.00 0 0.00 0 lakhs
HAL 1120 CE 187.55 0.00 0.00 0.00 0 0.00 0 lakhs
HAL 1100 CE 204.35 0.00 0.00 0.00 0 0.00 0 lakhs
HAL 1080 CE 221.70 0.00 0.00 0.00 0 0.00 0 lakhs
HAL 1060 CE 239.60 0.00 0.00 0.00 0 0.00 0 lakhs
HAL 1040 CE 257.90 0.00 0.00 0.00 0 0.00 0 lakhs
HAL 1020 CE 276.55 0.00 0.00 0.00 0 0.00 0 lakhs

HAL Call (CE) of strike 1340.00 has an intrinsic value of 1.4000000000001 rupees

 chart HAL 1340.00 CE

HAL Call (CE) of strike 1320.00 has an intrinsic value of 21.4 rupees

 chart HAL 1320.00 CE

HAL out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
HAL 1360 CE 27.20 44.25 49.05 21.30 159 159.00 0.35 lakhs
HAL 1380 CE 19.90 33.70 39.50 16.00 426 426.00 0.88 lakhs
HAL 1400 CE 14.60 27.35 31.50 12.25 999 999.00 2.88 lakhs
HAL 1420 CE 11.75 20.05 23.55 10.25 208 208.00 0.74 lakhs
HAL 1440 CE 9.25 15.25 18.55 7.95 211 211.00 0.92 lakhs
HAL 1460 CE 7.80 13.00 15.00 6.00 106 106.00 1.02 lakhs
HAL 1480 CE 5.70 8.70 11.35 5.05 45 45.00 0.62 lakhs
HAL 1500 CE 4.95 9.05 10.10 4.50 400 400.00 2.57 lakhs
HAL 1520 CE 5.00 6.10 6.30 4.40 23 23.00 0.28 lakhs
HAL 1540 CE 4.05 4.15 6.25 3.45 50 50.00 0.36 lakhs
HAL 1560 CE 4.15 3.10 5.20 2.25 13 13.00 0.36 lakhs
HAL 1580 CE 2.35 2.50 2.50 2.35 2 2.00 0.06 lakhs
HAL 1600 CE 1.90 2.55 2.90 1.50 68 68.00 1.21 lakhs
HAL 1620 CE 1.90 1.80 1.90 1.80 2 2.00 0.15 lakhs
HAL 1640 CE 1.25 2.00 2.00 1.25 10 10.00 0.11 lakhs
HAL 1660 CE 1.10 1.70 1.95 0.85 27 27.00 0.25 lakhs
HAL 1680 CE 1.95 0.00 0.00 0.00 0 0.00 0.01 lakhs
HAL 1700 CE 2.30 0.00 0.00 0.00 0 0.00 0 lakhs

HAL Call (CE) of strike 1360.00 has an intrinsic value of 0 rupees

 chart HAL 1360.00 CE

HAL Call (CE) of strike 1380.00 has an intrinsic value of 0 rupees

 chart HAL 1380.00 CE

HAL in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
HAL 1360 PE 48.10 32.00 57.00 29.80 43 43.00 0.34 lakhs
HAL 1380 PE 61.65 40.40 70.00 40.40 36 36.00 0.19 lakhs
HAL 1400 PE 76.00 59.00 86.05 53.00 67 67.00 0.9 lakhs
HAL 1420 PE 100.00 76.15 100.00 76.15 3 3.00 0.15 lakhs
HAL 1440 PE 109.00 86.90 110.00 83.00 8 8.00 0.12 lakhs
HAL 1460 PE 129.00 129.00 129.00 129.00 1 1.00 0.07 lakhs
HAL 1480 PE 109.00 0.00 0.00 0.00 0 0.00 0.07 lakhs
HAL 1500 PE 166.25 132.45 166.25 132.45 3 3.00 0.1 lakhs
HAL 1520 PE 237.85 0.00 0.00 0.00 0 0.00 0 lakhs
HAL 1540 PE 149.35 0.00 0.00 0.00 0 0.00 0 lakhs
HAL 1560 PE 273.75 0.00 0.00 0.00 0 0.00 0 lakhs
HAL 1580 PE 292.15 0.00 0.00 0.00 0 0.00 0 lakhs
HAL 1600 PE 310.80 0.00 0.00 0.00 0 0.00 0 lakhs
HAL 1620 PE 329.60 0.00 0.00 0.00 0 0.00 0 lakhs
HAL 1640 PE 348.65 0.00 0.00 0.00 0 0.00 0 lakhs
HAL 1660 PE 367.80 0.00 0.00 0.00 0 0.00 0 lakhs
HAL 1680 PE 387.10 0.00 0.00 0.00 0 0.00 0 lakhs
HAL 1700 PE 406.50 0.00 0.00 0.00 0 0.00 0 lakhs

HAL Put (PE) of strike 1360.00 has an intrinsic value of 18.6 rupees

 chart HAL 1360.00 PE

HAL Put (PE) of strike 1380.00 has an intrinsic value of 38.6 rupees

 chart HAL 1380.00 PE

HAL out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
HAL 1340 PE 35.70 24.30 44.95 21.95 190 190.00 0.46 lakhs
HAL 1320 PE 25.00 16.00 34.05 14.90 35 35.00 0.15 lakhs
HAL 1300 PE 18.20 11.80 26.00 11.05 301 301.00 0.99 lakhs
HAL 1280 PE 11.00 7.15 11.00 7.15 6 6.00 0.19 lakhs
HAL 1260 PE 7.55 8.20 13.80 5.05 34 34.00 0.29 lakhs
HAL 1240 PE 5.25 7.00 7.00 3.75 19 19.00 0.15 lakhs
HAL 1220 PE 15.00 0.00 0.00 0.00 0 0.00 0 lakhs
HAL 1200 PE 2.85 2.00 3.70 1.50 56 56.00 1.05 lakhs
HAL 1180 PE 3.50 0.00 0.00 0.00 0 0.00 0.01 lakhs
HAL 1160 PE 22.15 0.00 0.00 0.00 0 0.00 0 lakhs
HAL 1140 PE 17.65 0.00 0.00 0.00 0 0.00 0 lakhs
HAL 1120 PE 13.90 0.00 0.00 0.00 0 0.00 0 lakhs
HAL 1100 PE 1.65 0.00 0.00 0.00 0 0.00 0.14 lakhs
HAL 1080 PE 8.20 0.00 0.00 0.00 0 0.00 0 lakhs
HAL 1060 PE 6.10 0.00 0.00 0.00 0 0.00 0 lakhs
HAL 1040 PE 4.50 0.00 0.00 0.00 0 0.00 0 lakhs
HAL 1020 PE 3.25 0.00 0.00 0.00 0 0.00 0 lakhs

HAL Put (PE) of strike 1340.00 has an intrinsic value of 0 rupees

 chart HAL 1340.00 PE

HAL Put (PE) of strike 1320.00 has an intrinsic value of 0 rupees

 chart HAL 1320.00 PE