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 | 895 | 55.80 | - | 300 | 0 | 4,500 | |||
| 4 Jul | 5515.10 | 839.2 | - | 300 | 4,500 | 4,500 | ||||
| 3 Jul | 5459.30 | 720 | - | 0 | 0 | 0 | ||||
| 2 Jul | 5344.05 | 720 | - | 300 | 0 | 4,500 | ||||
| 1 Jul | 5394.05 | 769.5 | - | 300 | 4,500 | 4,500 | ||||
| 28 Jun | 5264.25 | 688.75 | - | 0 | 0 | 0 | ||||
| 27 Jun | 5281.50 | 688.75 | - | 600 | 0 | 4,500 | ||||
| 26 Jun | 5285.45 | 682.65 | - | 2,100 | 4,500 | 4,500 | ||||
| 25 Jun | 5371.65 | 931.65 | - | 0 | 0 | 0 | ||||
| 24 Jun | 5325.05 | 931.65 | - | 0 | 0 | 4,500 | ||||
| 21 Jun | 5170.55 | 931.65 | - | 0 | 0 | 4,500 | ||||
| 20 Jun | 5288.60 | 931.65 | - | 0 | -300 | 0 | ||||
| 19 Jun | 5311.95 | 931.65 | - | 0 | -300 | 0 | ||||
| 18 Jun | 5533.45 | 931.65 | - | 2,100 | -300 | 4,500 | ||||
| 14 Jun | 5200.55 | 616.00 | - | 900 | -300 | 4,800 | ||||
| 13 Jun | 5099.70 | 557.00 | - | 4,800 | -1,500 | 5,100 | ||||
| 12 Jun | 4889.00 | 437.05 | - | 2,100 | 300 | 6,600 | ||||
| 11 Jun | 4856.60 | 409.80 | - | 5,100 | 600 | 5,700 | ||||
| 10 Jun | 4812.70 | 389.85 | - | 5,100 | -2,100 | 4,800 | ||||
| 7 Jun | 4745.15 | 400.00 | - | 8,700 | 4,200 | 6,900 | ||||
|
|
||||||||||
| 6 Jun | 4666.60 | 381.10 | - | 5,700 | 2,700 | 2,700 | ||||
| 5 Jun | 4364.90 | 315.00 | - | 0 | 0 | 0 | ||||
| 4 Jun | 4333.35 | 315.00 | - | 0 | 0 | 0 | ||||
| 3 Jun | 5273.65 | 315.00 | - | 0 | 0 | 0 | ||||
| 31 May | 4973.85 | 315.00 | - | 0 | 0 | 0 | ||||
| 30 May | 4976.25 | 315.00 | - | 0 | 0 | 300 | ||||
| 29 May | 5051.75 | 315.00 | - | 0 | 0 | 300 | ||||
| 28 May | 5019.75 | 315.00 | - | 0 | 0 | 0 | ||||
| 27 May | 5142.35 | 315.00 | - | 0 | 0 | 300 | ||||
| 24 May | 5166.65 | 315.00 | - | 0 | 0 | 300 | ||||
| 23 May | 4949.90 | 315.00 | - | 0 | 0 | 300 | ||||
| 22 May | 4921.20 | 315.00 | - | 0 | 0 | 300 | ||||
| 21 May | 4782.25 | 315.00 | - | 0 | 0 | 300 | ||||
For HINDUSTAN AERONAUTICS LTD - strike price 4700 expiring on 25JUL2024
Delta for 4700 CE is -
Historical price for 4700 CE is as follows
On 5 Jul HAL was trading at 5552.00. The strike last trading price was 895, which was 55.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4500
On 4 Jul HAL was trading at 5515.10. The strike last trading price was 839.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 4500
On 3 Jul HAL was trading at 5459.30. The strike last trading price was 720, 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 720, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4500
On 1 Jul HAL was trading at 5394.05. The strike last trading price was 769.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 4500
On 28 Jun HAL was trading at 5264.25. The strike last trading price was 688.75, 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 Jun HAL was trading at 5281.50. The strike last trading price was 688.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4500
On 26 Jun HAL was trading at 5285.45. The strike last trading price was 682.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 4500
On 25 Jun HAL was trading at 5371.65. The strike last trading price was 931.65, 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 Jun HAL was trading at 5325.05. The strike last trading price was 931.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4500
On 21 Jun HAL was trading at 5170.55. The strike last trading price was 931.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4500
On 20 Jun HAL was trading at 5288.60. The strike last trading price was 931.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 0
On 19 Jun HAL was trading at 5311.95. The strike last trading price was 931.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 0
On 18 Jun HAL was trading at 5533.45. The strike last trading price was 931.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 4500
On 14 Jun HAL was trading at 5200.55. The strike last trading price was 616.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 4800
On 13 Jun HAL was trading at 5099.70. The strike last trading price was 557.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 5100
On 12 Jun HAL was trading at 4889.00. The strike last trading price was 437.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 6600
On 11 Jun HAL was trading at 4856.60. The strike last trading price was 409.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 5700
On 10 Jun HAL was trading at 4812.70. The strike last trading price was 389.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 4800
On 7 Jun HAL was trading at 4745.15. The strike last trading price was 400.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 6900
On 6 Jun HAL was trading at 4666.60. The strike last trading price was 381.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 2700
On 5 Jun HAL was trading at 4364.90. The strike last trading price was 315.00, 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 4 Jun HAL was trading at 4333.35. The strike last trading price was 315.00, 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 3 Jun HAL was trading at 5273.65. The strike last trading price was 315.00, 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 31 May HAL was trading at 4973.85. The strike last trading price was 315.00, 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 30 May HAL was trading at 4976.25. The strike last trading price was 315.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 300
On 29 May HAL was trading at 5051.75. The strike last trading price was 315.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 300
On 28 May HAL was trading at 5019.75. The strike last trading price was 315.00, 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 27 May HAL was trading at 5142.35. The strike last trading price was 315.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 300
On 24 May HAL was trading at 5166.65. The strike last trading price was 315.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 300
On 23 May HAL was trading at 4949.90. The strike last trading price was 315.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 300
On 22 May HAL was trading at 4921.20. The strike last trading price was 315.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 300
On 21 May HAL was trading at 4782.25. The strike last trading price was 315.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 300
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 5552.00 | 13.2 | -1.30 | - | 3,38,400 | -21,900 | 1,73,100 |
| 4 Jul | 5515.10 | 14.5 | - | 7,79,700 | 12,300 | 1,95,000 | |
| 3 Jul | 5459.30 | 21.05 | - | 7,44,300 | -13,800 | 1,82,700 | |
| 2 Jul | 5344.05 | 40.05 | - | 2,38,500 | -3,600 | 1,94,700 | |
| 1 Jul | 5394.05 | 37.7 | - | 2,35,800 | 28,200 | 1,98,300 | |
| 28 Jun | 5264.25 | 58.05 | - | 1,06,500 | 6,000 | 1,70,100 | |
| 27 Jun | 5281.50 | 69.95 | - | 1,36,800 | 39,000 | 1,64,100 | |
| 26 Jun | 5285.45 | 67.5 | - | 87,600 | 10,800 | 1,25,100 | |
| 25 Jun | 5371.65 | 65.3 | - | 98,400 | 47,100 | 1,14,300 | |
| 24 Jun | 5325.05 | 96.55 | - | 0 | 0 | 0 | |
| 21 Jun | 5170.55 | 96.55 | - | 0 | 0 | 0 | |
| 20 Jun | 5288.60 | 96.55 | - | 0 | -2,700 | 0 | |
| 19 Jun | 5311.95 | 96.55 | - | 53,400 | -2,700 | 67,500 | |
| 18 Jun | 5533.45 | 47.55 | - | 79,500 | -2,400 | 70,200 | |
| 14 Jun | 5200.55 | 83.00 | - | 1,04,400 | 50,400 | 72,600 | |
| 13 Jun | 5099.70 | 95.90 | - | 29,100 | 14,100 | 21,900 | |
| 12 Jun | 4889.00 | 170.00 | - | 5,100 | -600 | 7,500 | |
| 11 Jun | 4856.60 | 189.35 | - | 4,200 | 900 | 8,100 | |
| 10 Jun | 4812.70 | 238.25 | - | 4,200 | 1,200 | 6,600 | |
| 7 Jun | 4745.15 | 307.75 | - | 4,800 | 3,900 | 5,100 | |
| 6 Jun | 4666.60 | 337.00 | - | 2,100 | 600 | 1,200 | |
| 5 Jun | 4364.90 | 610.00 | - | 300 | 600 | 600 | |
| 4 Jun | 4333.35 | 257.35 | - | 0 | 0 | 0 | |
| 3 Jun | 5273.65 | 257.35 | - | 0 | 0 | 0 | |
| 31 May | 4973.85 | 257.35 | - | 0 | 600 | 0 | |
| 30 May | 4976.25 | 257.35 | - | 0 | 600 | 0 | |
| 29 May | 5051.75 | 257.35 | - | 900 | 600 | 600 | |
| 28 May | 5019.75 | 725.00 | - | 0 | 0 | 0 | |
| 27 May | 5142.35 | 725.00 | - | 0 | 0 | 0 | |
| 24 May | 5166.65 | 725.00 | - | 0 | 0 | 0 | |
| 23 May | 4949.90 | 725.00 | - | 0 | 0 | 0 | |
| 22 May | 4921.20 | 725.00 | - | 0 | 0 | 0 | |
| 21 May | 4782.25 | 725.00 | - | 0 | 0 | 0 | |
For HINDUSTAN AERONAUTICS LTD - strike price 4700 expiring on 25JUL2024
Delta for 4700 PE is -
Historical price for 4700 PE is as follows
On 5 Jul HAL was trading at 5552.00. The strike last trading price was 13.2, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by -21900 which decreased total open position to 173100
On 4 Jul HAL was trading at 5515.10. The strike last trading price was 14.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 12300 which increased total open position to 195000
On 3 Jul HAL was trading at 5459.30. The strike last trading price was 21.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -13800 which decreased total open position to 182700
On 2 Jul HAL was trading at 5344.05. The strike last trading price was 40.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 194700
On 1 Jul HAL was trading at 5394.05. The strike last trading price was 37.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 28200 which increased total open position to 198300
On 28 Jun HAL was trading at 5264.25. The strike last trading price was 58.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 170100
On 27 Jun HAL was trading at 5281.50. The strike last trading price was 69.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 39000 which increased total open position to 164100
On 26 Jun HAL was trading at 5285.45. The strike last trading price was 67.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 125100
On 25 Jun HAL was trading at 5371.65. The strike last trading price was 65.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 47100 which increased total open position to 114300
On 24 Jun HAL was trading at 5325.05. The strike last trading price was 96.55, 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 96.55, 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 96.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -2700 which decreased total open position to 0
On 19 Jun HAL was trading at 5311.95. The strike last trading price was 96.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -2700 which decreased total open position to 67500
On 18 Jun HAL was trading at 5533.45. The strike last trading price was 47.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 70200
On 14 Jun HAL was trading at 5200.55. The strike last trading price was 83.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 50400 which increased total open position to 72600
On 13 Jun HAL was trading at 5099.70. The strike last trading price was 95.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 14100 which increased total open position to 21900
On 12 Jun HAL was trading at 4889.00. The strike last trading price was 170.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 7500
On 11 Jun HAL was trading at 4856.60. The strike last trading price was 189.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 8100
On 10 Jun HAL was trading at 4812.70. The strike last trading price was 238.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 6600
On 7 Jun HAL was trading at 4745.15. The strike last trading price was 307.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 5100
On 6 Jun HAL was trading at 4666.60. The strike last trading price was 337.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 1200
On 5 Jun HAL was trading at 4364.90. The strike last trading price was 610.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 600
On 4 Jun HAL was trading at 4333.35. The strike last trading price was 257.35, 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 257.35, 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 257.35, 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 30 May HAL was trading at 4976.25. The strike last trading price was 257.35, 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 29 May HAL was trading at 5051.75. The strike last trading price was 257.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 600
On 28 May HAL was trading at 5019.75. The strike last trading price was 725.00, 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 27 May HAL was trading at 5142.35. The strike last trading price was 725.00, 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 24 May HAL was trading at 5166.65. The strike last trading price was 725.00, 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 23 May HAL was trading at 4949.90. The strike last trading price was 725.00, 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 22 May HAL was trading at 4921.20. The strike last trading price was 725.00, 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 725.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0