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 | 780 | 1.35 | - | 900 | -900 | 16,800 | |||
| 4 Jul | 5515.10 | 778.65 | - | 3,300 | -300 | 17,700 | ||||
| 3 Jul | 5459.30 | 705 | - | 3,300 | -900 | 18,000 | ||||
| 2 Jul | 5344.05 | 630 | - | 3,600 | 300 | 18,900 | ||||
| 1 Jul | 5394.05 | 683 | - | 5,400 | 600 | 18,600 | ||||
| 28 Jun | 5264.25 | 563 | - | 3,900 | 600 | 18,000 | ||||
| 27 Jun | 5281.50 | 607.65 | - | 15,600 | -300 | 17,400 | ||||
| 26 Jun | 5285.45 | 609.45 | - | 8,400 | 5,700 | 17,700 | ||||
| 25 Jun | 5371.65 | 705 | - | 24,300 | -13,200 | 12,000 | ||||
| 24 Jun | 5325.05 | 676.25 | - | 0 | 0 | 0 | ||||
| 21 Jun | 5170.55 | 676.25 | - | 0 | 0 | 25,200 | ||||
| 20 Jun | 5288.60 | 676.25 | - | 0 | -5,400 | 0 | ||||
| 19 Jun | 5311.95 | 676.25 | - | 9,300 | -5,400 | 25,200 | ||||
| 18 Jun | 5533.45 | 862.05 | - | 4,200 | -1,800 | 30,300 | ||||
|
|
||||||||||
| 14 Jun | 5200.55 | 546.65 | - | 33,900 | 16,200 | 32,100 | ||||
| 13 Jun | 5099.70 | 465.00 | - | 4,500 | -900 | 15,600 | ||||
| 12 Jun | 4889.00 | 356.00 | - | 3,600 | 1,200 | 16,500 | ||||
| 11 Jun | 4856.60 | 354.85 | - | 3,900 | 2,700 | 15,000 | ||||
| 10 Jun | 4812.70 | 352.95 | - | 17,400 | 12,000 | 12,000 | ||||
| 7 Jun | 4745.15 | 92.20 | - | 0 | 0 | 0 | ||||
| 6 Jun | 4666.60 | 92.20 | - | 0 | 0 | 0 | ||||
| 5 Jun | 4364.90 | 92.20 | - | 0 | 0 | 0 | ||||
| 4 Jun | 4333.35 | 92.20 | - | 0 | 0 | 0 | ||||
| 3 Jun | 5273.65 | 92.20 | - | 0 | 0 | 0 | ||||
| 31 May | 4973.85 | 92.20 | - | 0 | 0 | 0 | ||||
| 30 May | 4976.25 | 92.20 | - | 0 | 0 | 0 | ||||
| 29 May | 5051.75 | 92.20 | - | 0 | 0 | 0 | ||||
| 28 May | 5019.75 | 92.20 | - | 0 | 0 | 0 | ||||
| 27 May | 5142.35 | 92.20 | - | 0 | 0 | 0 | ||||
| 24 May | 5166.65 | 92.20 | - | 0 | 0 | 0 | ||||
For HINDUSTAN AERONAUTICS LTD - strike price 4800 expiring on 25JUL2024
Delta for 4800 CE is -
Historical price for 4800 CE is as follows
On 5 Jul HAL was trading at 5552.00. The strike last trading price was 780, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 16800
On 4 Jul HAL was trading at 5515.10. The strike last trading price was 778.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 17700
On 3 Jul HAL was trading at 5459.30. The strike last trading price was 705, which was lower than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 18000
On 2 Jul HAL was trading at 5344.05. The strike last trading price was 630, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 18900
On 1 Jul HAL was trading at 5394.05. The strike last trading price was 683, which was lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 18600
On 28 Jun HAL was trading at 5264.25. The strike last trading price was 563, which was lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 18000
On 27 Jun HAL was trading at 5281.50. The strike last trading price was 607.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 17400
On 26 Jun HAL was trading at 5285.45. The strike last trading price was 609.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 5700 which increased total open position to 17700
On 25 Jun HAL was trading at 5371.65. The strike last trading price was 705, which was lower than the previous day. The implied volatity was -, the open interest changed by -13200 which decreased total open position to 12000
On 24 Jun HAL was trading at 5325.05. The strike last trading price was 676.25, 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 676.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25200
On 20 Jun HAL was trading at 5288.60. The strike last trading price was 676.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -5400 which decreased total open position to 0
On 19 Jun HAL was trading at 5311.95. The strike last trading price was 676.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -5400 which decreased total open position to 25200
On 18 Jun HAL was trading at 5533.45. The strike last trading price was 862.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 30300
On 14 Jun HAL was trading at 5200.55. The strike last trading price was 546.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 16200 which increased total open position to 32100
On 13 Jun HAL was trading at 5099.70. The strike last trading price was 465.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 15600
On 12 Jun HAL was trading at 4889.00. The strike last trading price was 356.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 16500
On 11 Jun HAL was trading at 4856.60. The strike last trading price was 354.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 15000
On 10 Jun HAL was trading at 4812.70. The strike last trading price was 352.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 12000
On 7 Jun HAL was trading at 4745.15. The strike last trading price was 92.20, 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 6 Jun HAL was trading at 4666.60. The strike last trading price was 92.20, 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 5 Jun HAL was trading at 4364.90. The strike last trading price was 92.20, 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 92.20, 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 92.20, 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 92.20, 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 92.20, 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 92.20, 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 92.20, 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 92.20, 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 92.20, 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 | 18.45 | -2.55 | - | 3,83,700 | 37,500 | 2,81,100 |
| 4 Jul | 5515.10 | 21 | - | 5,45,700 | -34,200 | 2,43,600 | |
| 3 Jul | 5459.30 | 31.5 | - | 4,70,100 | -32,400 | 2,77,800 | |
| 2 Jul | 5344.05 | 55.25 | - | 1,49,100 | 26,100 | 3,10,200 | |
| 1 Jul | 5394.05 | 50.5 | - | 2,62,800 | -27,600 | 2,84,100 | |
| 28 Jun | 5264.25 | 74.8 | - | 2,22,300 | 66,300 | 3,11,700 | |
| 27 Jun | 5281.50 | 81.85 | - | 1,66,200 | 37,500 | 2,45,400 | |
| 26 Jun | 5285.45 | 87.7 | - | 1,10,100 | 30,300 | 2,07,600 | |
| 25 Jun | 5371.65 | 84.8 | - | 2,18,400 | 32,400 | 1,77,300 | |
| 24 Jun | 5325.05 | 120 | - | 0 | -1,500 | 0 | |
| 21 Jun | 5170.55 | 120.00 | - | 1,500 | -1,200 | 1,45,200 | |
| 20 Jun | 5288.60 | 109.40 | - | 1,500 | 0 | 1,46,700 | |
| 19 Jun | 5311.95 | 120.00 | - | 1,61,400 | 56,100 | 1,46,700 | |
| 18 Jun | 5533.45 | 61.00 | - | 1,74,300 | -600 | 90,600 | |
| 14 Jun | 5200.55 | 106.00 | - | 1,26,600 | 51,900 | 91,200 | |
| 13 Jun | 5099.70 | 120.60 | - | 31,800 | 9,900 | 39,300 | |
| 12 Jun | 4889.00 | 212.25 | - | 12,300 | 1,500 | 29,400 | |
| 11 Jun | 4856.60 | 238.75 | - | 17,700 | 7,200 | 27,900 | |
| 10 Jun | 4812.70 | 292.00 | - | 30,900 | 17,400 | 21,300 | |
| 7 Jun | 4745.15 | 390.00 | - | 0 | 1,200 | 0 | |
| 6 Jun | 4666.60 | 390.00 | - | 1,800 | 1,200 | 3,600 | |
| 5 Jun | 4364.90 | 625.00 | - | 900 | -300 | 2,400 | |
| 4 Jun | 4333.35 | 320.00 | - | 2,400 | 300 | 2,700 | |
| 3 Jun | 5273.65 | 171.90 | - | 2,700 | 1,500 | 2,400 | |
| 31 May | 4973.85 | 295.00 | - | 0 | 300 | 0 | |
| 30 May | 4976.25 | 295.00 | - | 0 | 300 | 0 | |
| 29 May | 5051.75 | 295.00 | - | 600 | 300 | 900 | |
| 28 May | 5019.75 | 182.00 | - | 0 | 0 | 0 | |
| 27 May | 5142.35 | 182.00 | - | 0 | 600 | 0 | |
| 24 May | 5166.65 | 182.00 | - | 600 | 0 | 0 | |
For HINDUSTAN AERONAUTICS LTD - strike price 4800 expiring on 25JUL2024
Delta for 4800 PE is -
Historical price for 4800 PE is as follows
On 5 Jul HAL was trading at 5552.00. The strike last trading price was 18.45, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 37500 which increased total open position to 281100
On 4 Jul HAL was trading at 5515.10. The strike last trading price was 21, which was lower than the previous day. The implied volatity was -, the open interest changed by -34200 which decreased total open position to 243600
On 3 Jul HAL was trading at 5459.30. The strike last trading price was 31.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -32400 which decreased total open position to 277800
On 2 Jul HAL was trading at 5344.05. The strike last trading price was 55.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 26100 which increased total open position to 310200
On 1 Jul HAL was trading at 5394.05. The strike last trading price was 50.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -27600 which decreased total open position to 284100
On 28 Jun HAL was trading at 5264.25. The strike last trading price was 74.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 66300 which increased total open position to 311700
On 27 Jun HAL was trading at 5281.50. The strike last trading price was 81.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 37500 which increased total open position to 245400
On 26 Jun HAL was trading at 5285.45. The strike last trading price was 87.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 30300 which increased total open position to 207600
On 25 Jun HAL was trading at 5371.65. The strike last trading price was 84.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 32400 which increased total open position to 177300
On 24 Jun HAL was trading at 5325.05. The strike last trading price was 120, which was lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 0
On 21 Jun HAL was trading at 5170.55. The strike last trading price was 120.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 145200
On 20 Jun HAL was trading at 5288.60. The strike last trading price was 109.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 146700
On 19 Jun HAL was trading at 5311.95. The strike last trading price was 120.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 56100 which increased total open position to 146700
On 18 Jun HAL was trading at 5533.45. The strike last trading price was 61.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 90600
On 14 Jun HAL was trading at 5200.55. The strike last trading price was 106.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 51900 which increased total open position to 91200
On 13 Jun HAL was trading at 5099.70. The strike last trading price was 120.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 9900 which increased total open position to 39300
On 12 Jun HAL was trading at 4889.00. The strike last trading price was 212.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 29400
On 11 Jun HAL was trading at 4856.60. The strike last trading price was 238.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 27900
On 10 Jun HAL was trading at 4812.70. The strike last trading price was 292.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 17400 which increased total open position to 21300
On 7 Jun HAL was trading at 4745.15. The strike last trading price was 390.00, 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 6 Jun HAL was trading at 4666.60. The strike last trading price was 390.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 3600
On 5 Jun HAL was trading at 4364.90. The strike last trading price was 625.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 2400
On 4 Jun HAL was trading at 4333.35. The strike last trading price was 320.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 2700
On 3 Jun HAL was trading at 5273.65. The strike last trading price was 171.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 2400
On 31 May HAL was trading at 4973.85. The strike last trading price was 295.00, 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 30 May HAL was trading at 4976.25. The strike last trading price was 295.00, 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 295.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 900
On 28 May HAL was trading at 5019.75. The strike last trading price was 182.00, 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 182.00, 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 24 May HAL was trading at 5166.65. The strike last trading price was 182.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0