HAL
HINDUSTAN AERONAUTICS LTD
Historical option data for HAL
05 Jul 2024 04:12 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 5 Jul | 5552.00 | 1099 | 8.00 | - | 600 | 0 | 1,62,600 | |||
| 4 Jul | 5515.10 | 1091 | - | 1,500 | -300 | 1,62,600 | ||||
| 3 Jul | 5459.30 | 1001.7 | - | 4,800 | -300 | 1,62,900 | ||||
| 2 Jul | 5344.05 | 915 | - | 2,700 | -300 | 1,62,600 | ||||
| 1 Jul | 5394.05 | 956.5 | - | 7,500 | 2,100 | 1,62,900 | ||||
| 28 Jun | 5264.25 | 851 | - | 1,200 | 0 | 1,60,800 | ||||
| 27 Jun | 5281.50 | 842 | - | 23,400 | 300 | 1,60,800 | ||||
| 26 Jun | 5285.45 | 863.75 | - | 20,400 | 900 | 1,60,200 | ||||
| 25 Jun | 5371.65 | 943.6 | - | 1,77,900 | 1,47,000 | 1,59,300 | ||||
| 24 Jun | 5325.05 | 964.65 | - | 0 | 0 | 12,300 | ||||
| 21 Jun | 5170.55 | 964.65 | - | 0 | 0 | 12,300 | ||||
| 20 Jun | 5288.60 | 964.65 | - | 0 | 0 | 12,300 | ||||
| 19 Jun | 5311.95 | 964.65 | - | 1,500 | 600 | 12,300 | ||||
| 18 Jun | 5533.45 | 1107.00 | - | 6,300 | -1,200 | 11,700 | ||||
| 14 Jun | 5200.55 | 812.00 | - | 2,100 | -600 | 12,900 | ||||
| 13 Jun | 5099.70 | 600.00 | - | 8,100 | 2,700 | 12,900 | ||||
| 12 Jun | 4889.00 | 556.00 | - | 1,200 | -600 | 9,600 | ||||
| 11 Jun | 4856.60 | 520.00 | - | 0 | 1,200 | 0 | ||||
| 10 Jun | 4812.70 | 520.00 | - | 2,700 | 900 | 9,900 | ||||
| 7 Jun | 4745.15 | 517.00 | - | 3,900 | -600 | 9,000 | ||||
| 6 Jun | 4666.60 | 467.40 | - | 11,100 | 4,500 | 9,600 | ||||
| 5 Jun | 4364.90 | 337.00 | - | 6,300 | 5,100 | 5,100 | ||||
| 4 Jun | 4333.35 | 156.45 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 3 Jun | 5273.65 | 156.45 | - | 0 | 0 | 0 | ||||
| 31 May | 4973.85 | 156.45 | - | 0 | 0 | 0 | ||||
| 30 May | 4976.25 | 156.45 | - | 0 | 0 | 0 | ||||
| 29 May | 5051.75 | 156.45 | - | 0 | 0 | 0 | ||||
| 28 May | 5019.75 | 156.45 | - | 0 | 0 | 0 | ||||
| 27 May | 5142.35 | 156.45 | - | 0 | 0 | 0 | ||||
| 24 May | 5166.65 | 156.45 | - | 0 | 0 | 0 | ||||
| 23 May | 4949.90 | 156.45 | - | 0 | 0 | 0 | ||||
| 22 May | 4921.20 | 156.45 | - | 0 | 0 | 0 | ||||
| 21 May | 4782.25 | 156.45 | - | 0 | 0 | 0 | ||||
For HINDUSTAN AERONAUTICS LTD - strike price 4500 expiring on 25JUL2024
Delta for 4500 CE is -
Historical price for 4500 CE is as follows
On 5 Jul HAL was trading at 5552.00. The strike last trading price was 1099, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 162600
On 4 Jul HAL was trading at 5515.10. The strike last trading price was 1091, which was lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 162600
On 3 Jul HAL was trading at 5459.30. The strike last trading price was 1001.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 162900
On 2 Jul HAL was trading at 5344.05. The strike last trading price was 915, which was lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 162600
On 1 Jul HAL was trading at 5394.05. The strike last trading price was 956.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 162900
On 28 Jun HAL was trading at 5264.25. The strike last trading price was 851, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 160800
On 27 Jun HAL was trading at 5281.50. The strike last trading price was 842, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 160800
On 26 Jun HAL was trading at 5285.45. The strike last trading price was 863.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 160200
On 25 Jun HAL was trading at 5371.65. The strike last trading price was 943.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 147000 which increased total open position to 159300
On 24 Jun HAL was trading at 5325.05. The strike last trading price was 964.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12300
On 21 Jun HAL was trading at 5170.55. The strike last trading price was 964.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12300
On 20 Jun HAL was trading at 5288.60. The strike last trading price was 964.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12300
On 19 Jun HAL was trading at 5311.95. The strike last trading price was 964.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 12300
On 18 Jun HAL was trading at 5533.45. The strike last trading price was 1107.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 11700
On 14 Jun HAL was trading at 5200.55. The strike last trading price was 812.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 12900
On 13 Jun HAL was trading at 5099.70. The strike last trading price was 600.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 12900
On 12 Jun HAL was trading at 4889.00. The strike last trading price was 556.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 9600
On 11 Jun HAL was trading at 4856.60. The strike last trading price was 520.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 0
On 10 Jun HAL was trading at 4812.70. The strike last trading price was 520.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 9900
On 7 Jun HAL was trading at 4745.15. The strike last trading price was 517.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 9000
On 6 Jun HAL was trading at 4666.60. The strike last trading price was 467.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 9600
On 5 Jun HAL was trading at 4364.90. The strike last trading price was 337.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 5100 which increased total open position to 5100
On 4 Jun HAL was trading at 4333.35. The strike last trading price was 156.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jun HAL was trading at 5273.65. The strike last trading price was 156.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 May HAL was trading at 4973.85. The strike last trading price was 156.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 May HAL was trading at 4976.25. The strike last trading price was 156.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 May HAL was trading at 5051.75. The strike last trading price was 156.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 May HAL was trading at 5019.75. The strike last trading price was 156.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 May HAL was trading at 5142.35. The strike last trading price was 156.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 May HAL was trading at 5166.65. The strike last trading price was 156.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 May HAL was trading at 4949.90. The strike last trading price was 156.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 May HAL was trading at 4921.20. The strike last trading price was 156.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 May HAL was trading at 4782.25. The strike last trading price was 156.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 5552.00 | 6.9 | -0.25 | - | 4,62,900 | -25,500 | 2,27,700 |
| 4 Jul | 5515.10 | 7.15 | - | 3,99,900 | -82,200 | 2,53,200 | |
| 3 Jul | 5459.30 | 10.8 | - | 7,82,400 | -43,200 | 3,35,400 | |
| 2 Jul | 5344.05 | 21 | - | 1,59,000 | 24,900 | 3,78,300 | |
| 1 Jul | 5394.05 | 21.95 | - | 3,64,500 | -17,700 | 3,53,400 | |
| 28 Jun | 5264.25 | 35 | - | 3,01,500 | 59,700 | 3,71,100 | |
| 27 Jun | 5281.50 | 36.2 | - | 3,67,500 | 15,000 | 3,11,400 | |
| 26 Jun | 5285.45 | 41.6 | - | 3,39,900 | 50,700 | 2,96,100 | |
| 25 Jun | 5371.65 | 41 | - | 3,12,300 | 90,600 | 2,45,400 | |
| 24 Jun | 5325.05 | 41 | - | 3,900 | -1,200 | 1,55,100 | |
| 21 Jun | 5170.55 | 45.00 | - | 900 | -600 | 1,56,600 | |
| 20 Jun | 5288.60 | 55.05 | - | 4,200 | -6,900 | 1,57,500 | |
| 19 Jun | 5311.95 | 59.00 | - | 2,53,200 | 64,500 | 1,64,400 | |
| 18 Jun | 5533.45 | 28.00 | - | 1,83,300 | -3,000 | 99,600 | |
| 14 Jun | 5200.55 | 49.65 | - | 1,47,300 | 23,700 | 1,02,600 | |
| 13 Jun | 5099.70 | 57.95 | - | 76,800 | 38,100 | 78,900 | |
| 12 Jun | 4889.00 | 104.00 | - | 28,500 | 9,600 | 40,200 | |
| 11 Jun | 4856.60 | 127.00 | - | 19,200 | 4,200 | 30,600 | |
| 10 Jun | 4812.70 | 164.25 | - | 14,100 | 6,900 | 26,400 | |
| 7 Jun | 4745.15 | 211.00 | - | 16,200 | 3,000 | 19,500 | |
| 6 Jun | 4666.60 | 260.55 | - | 21,900 | 4,200 | 16,500 | |
| 5 Jun | 4364.90 | 415.35 | - | 15,300 | -4,500 | 12,300 | |
| 4 Jun | 4333.35 | 489.95 | - | 26,100 | -3,900 | 16,800 | |
| 3 Jun | 5273.65 | 94.15 | - | 13,200 | 5,700 | 20,700 | |
| 31 May | 4973.85 | 156.40 | - | 0 | 3,000 | 0 | |
| 30 May | 4976.25 | 156.40 | - | 3,000 | 3,000 | 12,000 | |
| 29 May | 5051.75 | 171.05 | - | 3,300 | 300 | 9,000 | |
| 28 May | 5019.75 | 194.75 | - | 300 | 0 | 8,400 | |
| 27 May | 5142.35 | 160.00 | - | 1,800 | -300 | 7,800 | |
| 24 May | 5166.65 | 142.00 | - | 5,400 | 3,000 | 7,800 | |
| 23 May | 4949.90 | 174.00 | - | 5,100 | 3,900 | 4,500 | |
| 22 May | 4921.20 | 166.00 | - | 600 | 0 | 0 | |
| 21 May | 4782.25 | 574.40 | - | 0 | 0 | 0 | |
For HINDUSTAN AERONAUTICS LTD - strike price 4500 expiring on 25JUL2024
Delta for 4500 PE is -
Historical price for 4500 PE is as follows
On 5 Jul HAL was trading at 5552.00. The strike last trading price was 6.9, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -25500 which decreased total open position to 227700
On 4 Jul HAL was trading at 5515.10. The strike last trading price was 7.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -82200 which decreased total open position to 253200
On 3 Jul HAL was trading at 5459.30. The strike last trading price was 10.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -43200 which decreased total open position to 335400
On 2 Jul HAL was trading at 5344.05. The strike last trading price was 21, which was lower than the previous day. The implied volatity was -, the open interest changed by 24900 which increased total open position to 378300
On 1 Jul HAL was trading at 5394.05. The strike last trading price was 21.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -17700 which decreased total open position to 353400
On 28 Jun HAL was trading at 5264.25. The strike last trading price was 35, which was lower than the previous day. The implied volatity was -, the open interest changed by 59700 which increased total open position to 371100
On 27 Jun HAL was trading at 5281.50. The strike last trading price was 36.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 311400
On 26 Jun HAL was trading at 5285.45. The strike last trading price was 41.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 50700 which increased total open position to 296100
On 25 Jun HAL was trading at 5371.65. The strike last trading price was 41, which was lower than the previous day. The implied volatity was -, the open interest changed by 90600 which increased total open position to 245400
On 24 Jun HAL was trading at 5325.05. The strike last trading price was 41, which was lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 155100
On 21 Jun HAL was trading at 5170.55. The strike last trading price was 45.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 156600
On 20 Jun HAL was trading at 5288.60. The strike last trading price was 55.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -6900 which decreased total open position to 157500
On 19 Jun HAL was trading at 5311.95. The strike last trading price was 59.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 64500 which increased total open position to 164400
On 18 Jun HAL was trading at 5533.45. The strike last trading price was 28.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 99600
On 14 Jun HAL was trading at 5200.55. The strike last trading price was 49.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 23700 which increased total open position to 102600
On 13 Jun HAL was trading at 5099.70. The strike last trading price was 57.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 38100 which increased total open position to 78900
On 12 Jun HAL was trading at 4889.00. The strike last trading price was 104.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 40200
On 11 Jun HAL was trading at 4856.60. The strike last trading price was 127.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 30600
On 10 Jun HAL was trading at 4812.70. The strike last trading price was 164.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 6900 which increased total open position to 26400
On 7 Jun HAL was trading at 4745.15. The strike last trading price was 211.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 19500
On 6 Jun HAL was trading at 4666.60. The strike last trading price was 260.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 16500
On 5 Jun HAL was trading at 4364.90. The strike last trading price was 415.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 12300
On 4 Jun HAL was trading at 4333.35. The strike last trading price was 489.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -3900 which decreased total open position to 16800
On 3 Jun HAL was trading at 5273.65. The strike last trading price was 94.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 5700 which increased total open position to 20700
On 31 May HAL was trading at 4973.85. The strike last trading price was 156.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 0
On 30 May HAL was trading at 4976.25. The strike last trading price was 156.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 12000
On 29 May HAL was trading at 5051.75. The strike last trading price was 171.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 9000
On 28 May HAL was trading at 5019.75. The strike last trading price was 194.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8400
On 27 May HAL was trading at 5142.35. The strike last trading price was 160.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 7800
On 24 May HAL was trading at 5166.65. The strike last trading price was 142.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 7800
On 23 May HAL was trading at 4949.90. The strike last trading price was 174.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 4500
On 22 May HAL was trading at 4921.20. The strike last trading price was 166.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 May HAL was trading at 4782.25. The strike last trading price was 574.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0