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 | 960.75 | 168.75 | - | 300 | 2,100 | 2,100 | |||
| 4 Jul | 5515.10 | 792 | - | 0 | 0 | 0 | ||||
| 3 Jul | 5459.30 | 792 | - | 0 | 0 | 0 | ||||
| 2 Jul | 5344.05 | 792 | - | 300 | 2,100 | 2,100 | ||||
| 1 Jul | 5394.05 | 753 | - | 0 | 600 | 0 | ||||
| 28 Jun | 5264.25 | 753 | - | 300 | 600 | 1,800 | ||||
| 27 Jun | 5281.50 | 731 | - | 900 | 0 | 1,200 | ||||
| 26 Jun | 5285.45 | 855 | - | 0 | 0 | 0 | ||||
| 25 Jun | 5371.65 | 855 | - | 300 | 0 | 900 | ||||
| 24 Jun | 5325.05 | 513 | - | 0 | 0 | 900 | ||||
| 21 Jun | 5170.55 | 513.00 | - | 0 | 0 | 900 | ||||
| 20 Jun | 5288.60 | 513.00 | - | 0 | 900 | 900 | ||||
| 19 Jun | 5311.95 | 513.00 | - | 0 | 0 | 0 | ||||
| 18 Jun | 5533.45 | 513.00 | - | 0 | 0 | 0 | ||||
| 14 Jun | 5200.55 | 513.00 | - | 600 | 0 | 900 | ||||
| 13 Jun | 5099.70 | 621.40 | - | 1,500 | 0 | 1,200 | ||||
| 12 Jun | 4889.00 | 492.40 | - | 600 | 0 | 900 | ||||
| 11 Jun | 4856.60 | 448.95 | - | 0 | 600 | 0 | ||||
| 10 Jun | 4812.70 | 448.95 | - | 900 | 600 | 900 | ||||
| 7 Jun | 4745.15 | 427.90 | - | 0 | 300 | 0 | ||||
|
|
||||||||||
| 6 Jun | 4666.60 | 427.90 | - | 1,200 | 300 | 300 | ||||
| 5 Jun | 4364.90 | 131.90 | - | 0 | 0 | 0 | ||||
| 4 Jun | 4333.35 | 131.90 | - | 0 | 0 | 0 | ||||
| 3 Jun | 5273.65 | 131.90 | - | 0 | 0 | 0 | ||||
| 31 May | 4973.85 | 131.90 | - | 0 | 0 | 0 | ||||
| 30 May | 4976.25 | 131.90 | - | 0 | 0 | 0 | ||||
| 29 May | 5051.75 | 131.90 | - | 0 | 0 | 0 | ||||
| 28 May | 5019.75 | 131.90 | - | 0 | 0 | 0 | ||||
| 27 May | 5142.35 | 131.90 | - | 0 | 0 | 0 | ||||
| 24 May | 5166.65 | 131.90 | - | 0 | 0 | 0 | ||||
| 23 May | 4949.90 | 131.90 | - | 0 | 0 | 0 | ||||
| 22 May | 4921.20 | 131.90 | - | 0 | 0 | 0 | ||||
| 21 May | 4782.25 | 131.90 | - | 0 | 0 | 0 | ||||
For HINDUSTAN AERONAUTICS LTD - strike price 4600 expiring on 25JUL2024
Delta for 4600 CE is -
Historical price for 4600 CE is as follows
On 5 Jul HAL was trading at 5552.00. The strike last trading price was 960.75, which was 168.75 higher than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 2100
On 4 Jul HAL was trading at 5515.10. The strike last trading price was 792, 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 Jul HAL was trading at 5459.30. The strike last trading price was 792, 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 2 Jul HAL was trading at 5344.05. The strike last trading price was 792, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 2100
On 1 Jul HAL was trading at 5394.05. The strike last trading price was 753, which was lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 0
On 28 Jun HAL was trading at 5264.25. The strike last trading price was 753, which was lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 1800
On 27 Jun HAL was trading at 5281.50. The strike last trading price was 731, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1200
On 26 Jun HAL was trading at 5285.45. The strike last trading price was 855, 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 25 Jun HAL was trading at 5371.65. The strike last trading price was 855, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 900
On 24 Jun HAL was trading at 5325.05. The strike last trading price was 513, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 900
On 21 Jun HAL was trading at 5170.55. The strike last trading price was 513.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 900
On 20 Jun HAL was trading at 5288.60. The strike last trading price was 513.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 900
On 19 Jun HAL was trading at 5311.95. The strike last trading price was 513.00, 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 18 Jun HAL was trading at 5533.45. The strike last trading price was 513.00, 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 14 Jun HAL was trading at 5200.55. The strike last trading price was 513.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 900
On 13 Jun HAL was trading at 5099.70. The strike last trading price was 621.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1200
On 12 Jun HAL was trading at 4889.00. The strike last trading price was 492.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 900
On 11 Jun HAL was trading at 4856.60. The strike last trading price was 448.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 0
On 10 Jun HAL was trading at 4812.70. The strike last trading price was 448.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 900
On 7 Jun HAL was trading at 4745.15. The strike last trading price was 427.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 0
On 6 Jun HAL was trading at 4666.60. The strike last trading price was 427.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 300
On 5 Jun HAL was trading at 4364.90. The strike last trading price was 131.90, 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 4 Jun HAL was trading at 4333.35. The strike last trading price was 131.90, 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 131.90, 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 131.90, 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 131.90, 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 131.90, 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 131.90, 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 131.90, 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 131.90, 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 131.90, 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 131.90, 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 131.90, 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 | 9.1 | -0.90 | - | 1,44,600 | -41,100 | 1,20,900 |
| 4 Jul | 5515.10 | 10 | - | 2,17,200 | -21,300 | 1,62,000 | |
| 3 Jul | 5459.30 | 15.15 | - | 4,74,000 | 6,000 | 1,83,300 | |
| 2 Jul | 5344.05 | 29.5 | - | 87,600 | 6,300 | 1,77,300 | |
| 1 Jul | 5394.05 | 28.3 | - | 1,93,500 | -25,800 | 1,71,000 | |
| 28 Jun | 5264.25 | 42.9 | - | 1,37,100 | 53,700 | 1,96,800 | |
| 27 Jun | 5281.50 | 47.5 | - | 93,300 | 29,400 | 1,43,100 | |
| 26 Jun | 5285.45 | 52.5 | - | 50,700 | 25,800 | 1,13,400 | |
| 25 Jun | 5371.65 | 52.05 | - | 60,300 | 13,200 | 87,600 | |
| 24 Jun | 5325.05 | 76 | - | 0 | 0 | 0 | |
| 21 Jun | 5170.55 | 76.00 | - | 0 | 0 | 0 | |
| 20 Jun | 5288.60 | 76.00 | - | 0 | -4,800 | 0 | |
| 19 Jun | 5311.95 | 76.00 | - | 44,100 | -4,800 | 74,100 | |
| 18 Jun | 5533.45 | 37.60 | - | 95,100 | -2,700 | 78,900 | |
| 14 Jun | 5200.55 | 65.50 | - | 1,08,000 | 9,900 | 81,600 | |
| 13 Jun | 5099.70 | 73.00 | - | 50,400 | 3,000 | 71,700 | |
| 12 Jun | 4889.00 | 133.00 | - | 12,300 | 3,900 | 68,700 | |
| 11 Jun | 4856.60 | 163.40 | - | 13,800 | 600 | 65,100 | |
| 10 Jun | 4812.70 | 201.15 | - | 18,600 | 3,900 | 63,900 | |
| 7 Jun | 4745.15 | 247.00 | - | 6,600 | 2,100 | 60,000 | |
| 6 Jun | 4666.60 | 294.65 | - | 35,100 | -1,800 | 57,900 | |
| 5 Jun | 4364.90 | 455.00 | - | 34,200 | -9,600 | 59,700 | |
| 4 Jun | 4333.35 | 539.15 | - | 31,200 | 6,000 | 69,300 | |
| 3 Jun | 5273.65 | 118.10 | - | 36,300 | 13,500 | 63,300 | |
| 31 May | 4973.85 | 210.00 | - | 1,200 | 49,500 | 49,500 | |
| 30 May | 4976.25 | 211.50 | - | 0 | 300 | 0 | |
| 29 May | 5051.75 | 211.50 | - | 2,400 | 300 | 47,400 | |
| 28 May | 5019.75 | 244.40 | - | 4,200 | 900 | 46,800 | |
| 27 May | 5142.35 | 184.50 | - | 7,500 | 600 | 45,900 | |
| 24 May | 5166.65 | 176.35 | - | 21,900 | 3,600 | 45,300 | |
| 23 May | 4949.90 | 202.40 | - | 26,100 | 15,900 | 41,400 | |
| 22 May | 4921.20 | 215.20 | - | 32,700 | 25,500 | 25,500 | |
| 21 May | 4782.25 | 0.00 | - | 0 | 0 | 0 | |
For HINDUSTAN AERONAUTICS LTD - strike price 4600 expiring on 25JUL2024
Delta for 4600 PE is -
Historical price for 4600 PE is as follows
On 5 Jul HAL was trading at 5552.00. The strike last trading price was 9.1, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by -41100 which decreased total open position to 120900
On 4 Jul HAL was trading at 5515.10. The strike last trading price was 10, which was lower than the previous day. The implied volatity was -, the open interest changed by -21300 which decreased total open position to 162000
On 3 Jul HAL was trading at 5459.30. The strike last trading price was 15.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 183300
On 2 Jul HAL was trading at 5344.05. The strike last trading price was 29.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 177300
On 1 Jul HAL was trading at 5394.05. The strike last trading price was 28.3, which was lower than the previous day. The implied volatity was -, the open interest changed by -25800 which decreased total open position to 171000
On 28 Jun HAL was trading at 5264.25. The strike last trading price was 42.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 53700 which increased total open position to 196800
On 27 Jun HAL was trading at 5281.50. The strike last trading price was 47.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 29400 which increased total open position to 143100
On 26 Jun HAL was trading at 5285.45. The strike last trading price was 52.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 25800 which increased total open position to 113400
On 25 Jun HAL was trading at 5371.65. The strike last trading price was 52.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 87600
On 24 Jun HAL was trading at 5325.05. The strike last trading price was 76, 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 Jun HAL was trading at 5170.55. The strike last trading price was 76.00, 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 20 Jun HAL was trading at 5288.60. The strike last trading price was 76.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 0
On 19 Jun HAL was trading at 5311.95. The strike last trading price was 76.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 74100
On 18 Jun HAL was trading at 5533.45. The strike last trading price was 37.60, which was lower than the previous day. The implied volatity was -, the open interest changed by -2700 which decreased total open position to 78900
On 14 Jun HAL was trading at 5200.55. The strike last trading price was 65.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 9900 which increased total open position to 81600
On 13 Jun HAL was trading at 5099.70. The strike last trading price was 73.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 71700
On 12 Jun HAL was trading at 4889.00. The strike last trading price was 133.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 68700
On 11 Jun HAL was trading at 4856.60. The strike last trading price was 163.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 65100
On 10 Jun HAL was trading at 4812.70. The strike last trading price was 201.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 63900
On 7 Jun HAL was trading at 4745.15. The strike last trading price was 247.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 60000
On 6 Jun HAL was trading at 4666.60. The strike last trading price was 294.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 57900
On 5 Jun HAL was trading at 4364.90. The strike last trading price was 455.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -9600 which decreased total open position to 59700
On 4 Jun HAL was trading at 4333.35. The strike last trading price was 539.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 69300
On 3 Jun HAL was trading at 5273.65. The strike last trading price was 118.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 63300
On 31 May HAL was trading at 4973.85. The strike last trading price was 210.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 49500 which increased total open position to 49500
On 30 May HAL was trading at 4976.25. The strike last trading price was 211.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 0
On 29 May HAL was trading at 5051.75. The strike last trading price was 211.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 47400
On 28 May HAL was trading at 5019.75. The strike last trading price was 244.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 46800
On 27 May HAL was trading at 5142.35. The strike last trading price was 184.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 45900
On 24 May HAL was trading at 5166.65. The strike last trading price was 176.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 45300
On 23 May HAL was trading at 4949.90. The strike last trading price was 202.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 15900 which increased total open position to 41400
On 22 May HAL was trading at 4921.20. The strike last trading price was 215.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 25500 which increased total open position to 25500
On 21 May HAL was trading at 4782.25. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0