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 | 702 | 99.15 | - | 1,500 | 6,600 | 6,600 | |||
| 4 Jul | 5515.10 | 602.85 | - | 0 | 0 | 0 | ||||
| 3 Jul | 5459.30 | 602.85 | - | 0 | 0 | 0 | ||||
| 2 Jul | 5344.05 | 602.85 | - | 0 | 300 | 0 | ||||
| 1 Jul | 5394.05 | 602.85 | - | 3,000 | 300 | 6,600 | ||||
| 28 Jun | 5264.25 | 501.85 | - | 1,200 | -900 | 6,300 | ||||
| 27 Jun | 5281.50 | 496 | - | 4,800 | 1,800 | 7,200 | ||||
| 26 Jun | 5285.45 | 585.3 | - | 900 | 5,400 | 5,400 | ||||
| 25 Jun | 5371.65 | 605.25 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 24 Jun | 5325.05 | 605.25 | - | 0 | 0 | 5,400 | ||||
| 21 Jun | 5170.55 | 605.25 | - | 0 | 0 | 5,400 | ||||
| 20 Jun | 5288.60 | 605.25 | - | 0 | 0 | 5,400 | ||||
| 19 Jun | 5311.95 | 605.25 | - | 2,700 | 0 | 5,400 | ||||
| 18 Jun | 5533.45 | 725.15 | - | 3,600 | 300 | 5,400 | ||||
| 14 Jun | 5200.55 | 517.00 | - | 3,900 | -1,200 | 5,100 | ||||
| 13 Jun | 5099.70 | 425.00 | - | 14,100 | 300 | 6,000 | ||||
| 12 Jun | 4889.00 | 304.25 | - | 6,600 | 3,000 | 5,700 | ||||
| 11 Jun | 4856.60 | 313.50 | - | 2,400 | 300 | 2,400 | ||||
| 10 Jun | 4812.70 | 307.65 | - | 3,000 | 1,800 | 2,400 | ||||
| 7 Jun | 4745.15 | 307.00 | - | 0 | 300 | 0 | ||||
| 6 Jun | 4666.60 | 307.00 | - | 600 | 300 | 300 | ||||
| 5 Jun | 4364.90 | 121.10 | - | 300 | 0 | 0 | ||||
| 4 Jun | 4333.35 | 76.60 | - | 0 | 0 | 0 | ||||
| 3 Jun | 5273.65 | 76.60 | - | 0 | 0 | 0 | ||||
| 31 May | 4973.85 | 76.60 | - | 0 | 0 | 0 | ||||
| 30 May | 4976.25 | 76.60 | - | 0 | 0 | 0 | ||||
| 29 May | 5051.75 | 76.60 | - | 0 | 0 | 0 | ||||
| 28 May | 5019.75 | 76.60 | - | 0 | 0 | 0 | ||||
| 27 May | 5142.35 | 76.60 | - | 0 | 0 | 0 | ||||
| 24 May | 5166.65 | 76.60 | - | 0 | 0 | 0 | ||||
For HINDUSTAN AERONAUTICS LTD - strike price 4900 expiring on 25JUL2024
Delta for 4900 CE is -
Historical price for 4900 CE is as follows
On 5 Jul HAL was trading at 5552.00. The strike last trading price was 702, which was 99.15 higher than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 6600
On 4 Jul HAL was trading at 5515.10. The strike last trading price was 602.85, 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 602.85, 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 602.85, 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 1 Jul HAL was trading at 5394.05. The strike last trading price was 602.85, 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 28 Jun HAL was trading at 5264.25. The strike last trading price was 501.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 6300
On 27 Jun HAL was trading at 5281.50. The strike last trading price was 496, which was lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 7200
On 26 Jun HAL was trading at 5285.45. The strike last trading price was 585.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 5400
On 25 Jun HAL was trading at 5371.65. The strike last trading price was 605.25, 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 24 Jun HAL was trading at 5325.05. The strike last trading price was 605.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5400
On 21 Jun HAL was trading at 5170.55. The strike last trading price was 605.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5400
On 20 Jun HAL was trading at 5288.60. The strike last trading price was 605.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5400
On 19 Jun HAL was trading at 5311.95. The strike last trading price was 605.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5400
On 18 Jun HAL was trading at 5533.45. The strike last trading price was 725.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 5400
On 14 Jun HAL was trading at 5200.55. The strike last trading price was 517.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 5100
On 13 Jun HAL was trading at 5099.70. The strike last trading price was 425.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 6000
On 12 Jun HAL was trading at 4889.00. The strike last trading price was 304.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 5700
On 11 Jun HAL was trading at 4856.60. The strike last trading price was 313.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 2400
On 10 Jun HAL was trading at 4812.70. The strike last trading price was 307.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 2400
On 7 Jun HAL was trading at 4745.15. The strike last trading price was 307.00, 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 6 Jun HAL was trading at 4666.60. The strike last trading price was 307.00, 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 121.10, 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 76.60, 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 76.60, 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 76.60, 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 76.60, 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 76.60, 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 76.60, 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 76.60, 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 76.60, 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 | 25 | -4.45 | - | 2,65,200 | 47,700 | 2,31,600 |
| 4 Jul | 5515.10 | 29.45 | - | 6,37,800 | 49,200 | 1,83,900 | |
| 3 Jul | 5459.30 | 44.3 | - | 1,64,700 | 6,900 | 1,34,700 | |
| 2 Jul | 5344.05 | 75 | - | 1,25,400 | 6,900 | 1,28,400 | |
| 1 Jul | 5394.05 | 68.45 | - | 1,92,000 | 17,100 | 1,21,500 | |
| 28 Jun | 5264.25 | 100 | - | 1,11,900 | -18,300 | 1,04,400 | |
| 27 Jun | 5281.50 | 104 | - | 1,02,900 | 18,900 | 1,22,700 | |
| 26 Jun | 5285.45 | 113.5 | - | 80,700 | 39,000 | 1,03,500 | |
| 25 Jun | 5371.65 | 109.8 | - | 76,500 | 15,600 | 64,500 | |
| 24 Jun | 5325.05 | 125 | - | 1,200 | -900 | 48,900 | |
| 21 Jun | 5170.55 | 152.00 | - | 3,000 | 0 | 50,100 | |
| 20 Jun | 5288.60 | 137.95 | - | 600 | -600 | 50,400 | |
| 19 Jun | 5311.95 | 141.05 | - | 39,600 | 9,000 | 51,000 | |
| 18 Jun | 5533.45 | 78.45 | - | 63,300 | 9,900 | 42,000 | |
| 14 Jun | 5200.55 | 139.00 | - | 30,300 | 8,400 | 32,100 | |
| 13 Jun | 5099.70 | 150.00 | - | 24,600 | 4,200 | 23,400 | |
| 12 Jun | 4889.00 | 257.45 | - | 9,900 | 5,700 | 18,600 | |
| 11 Jun | 4856.60 | 290.00 | - | 1,200 | 300 | 12,600 | |
| 10 Jun | 4812.70 | 330.00 | - | 300 | 0 | 12,300 | |
| 7 Jun | 4745.15 | 507.95 | - | 0 | 0 | 0 | |
| 6 Jun | 4666.60 | 507.95 | - | 1,500 | 0 | 12,300 | |
| 5 Jun | 4364.90 | 652.45 | - | 600 | -300 | 12,300 | |
| 4 Jun | 4333.35 | 390.00 | - | 6,900 | 2,400 | 12,600 | |
| 3 Jun | 5273.65 | 200.95 | - | 4,800 | 1,200 | 10,200 | |
| 31 May | 4973.85 | 334.95 | - | 0 | 300 | 0 | |
| 30 May | 4976.25 | 334.95 | - | 0 | 300 | 0 | |
| 29 May | 5051.75 | 334.95 | - | 5,100 | 300 | 9,000 | |
| 28 May | 5019.75 | 309.25 | - | 900 | 300 | 8,700 | |
| 27 May | 5142.35 | 281.65 | - | 10,200 | 7,200 | 8,400 | |
| 24 May | 5166.65 | 240.00 | - | 1,200 | 300 | 300 | |
For HINDUSTAN AERONAUTICS LTD - strike price 4900 expiring on 25JUL2024
Delta for 4900 PE is -
Historical price for 4900 PE is as follows
On 5 Jul HAL was trading at 5552.00. The strike last trading price was 25, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 47700 which increased total open position to 231600
On 4 Jul HAL was trading at 5515.10. The strike last trading price was 29.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 49200 which increased total open position to 183900
On 3 Jul HAL was trading at 5459.30. The strike last trading price was 44.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 6900 which increased total open position to 134700
On 2 Jul HAL was trading at 5344.05. The strike last trading price was 75, which was lower than the previous day. The implied volatity was -, the open interest changed by 6900 which increased total open position to 128400
On 1 Jul HAL was trading at 5394.05. The strike last trading price was 68.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 17100 which increased total open position to 121500
On 28 Jun HAL was trading at 5264.25. The strike last trading price was 100, which was lower than the previous day. The implied volatity was -, the open interest changed by -18300 which decreased total open position to 104400
On 27 Jun HAL was trading at 5281.50. The strike last trading price was 104, which was lower than the previous day. The implied volatity was -, the open interest changed by 18900 which increased total open position to 122700
On 26 Jun HAL was trading at 5285.45. The strike last trading price was 113.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 39000 which increased total open position to 103500
On 25 Jun HAL was trading at 5371.65. The strike last trading price was 109.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 15600 which increased total open position to 64500
On 24 Jun HAL was trading at 5325.05. The strike last trading price was 125, which was lower than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 48900
On 21 Jun HAL was trading at 5170.55. The strike last trading price was 152.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50100
On 20 Jun HAL was trading at 5288.60. The strike last trading price was 137.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 50400
On 19 Jun HAL was trading at 5311.95. The strike last trading price was 141.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 51000
On 18 Jun HAL was trading at 5533.45. The strike last trading price was 78.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 9900 which increased total open position to 42000
On 14 Jun HAL was trading at 5200.55. The strike last trading price was 139.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 32100
On 13 Jun HAL was trading at 5099.70. The strike last trading price was 150.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 23400
On 12 Jun HAL was trading at 4889.00. The strike last trading price was 257.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 5700 which increased total open position to 18600
On 11 Jun HAL was trading at 4856.60. The strike last trading price was 290.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 12600
On 10 Jun HAL was trading at 4812.70. The strike last trading price was 330.00, 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 7 Jun HAL was trading at 4745.15. The strike last trading price was 507.95, 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 507.95, 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 5 Jun HAL was trading at 4364.90. The strike last trading price was 652.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 12300
On 4 Jun HAL was trading at 4333.35. The strike last trading price was 390.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 12600
On 3 Jun HAL was trading at 5273.65. The strike last trading price was 200.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 10200
On 31 May HAL was trading at 4973.85. The strike last trading price was 334.95, 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 334.95, 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 334.95, 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 309.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 8700
On 27 May HAL was trading at 5142.35. The strike last trading price was 281.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 8400
On 24 May HAL was trading at 5166.65. The strike last trading price was 240.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 300