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 | 619.35 | 22.35 | - | 1,06,500 | -55,500 | 2,31,900 | |||
| 4 Jul | 5515.10 | 597 | - | 1,53,600 | 19,800 | 2,87,400 | ||||
| 3 Jul | 5459.30 | 554.7 | - | 69,300 | 16,500 | 2,67,600 | ||||
| 2 Jul | 5344.05 | 468.7 | - | 84,300 | -13,800 | 2,50,800 | ||||
| 1 Jul | 5394.05 | 517.05 | - | 1,00,800 | 22,500 | 2,64,600 | ||||
| 28 Jun | 5264.25 | 425.55 | - | 65,700 | 4,800 | 2,42,100 | ||||
| 27 Jun | 5281.50 | 450 | - | 67,200 | 15,300 | 2,37,300 | ||||
| 26 Jun | 5285.45 | 465 | - | 39,000 | 12,600 | 2,21,700 | ||||
| 25 Jun | 5371.65 | 541 | - | 1,31,400 | 13,500 | 2,09,100 | ||||
| 24 Jun | 5325.05 | 545 | - | 9,900 | 0 | 1,95,600 | ||||
| 21 Jun | 5170.55 | 423.00 | - | 1,200 | -900 | 1,95,900 | ||||
| 20 Jun | 5288.60 | 525.00 | - | 900 | -1,200 | 1,97,100 | ||||
| 19 Jun | 5311.95 | 534.00 | - | 54,000 | 6,600 | 1,98,300 | ||||
| 18 Jun | 5533.45 | 685.00 | - | 2,70,900 | 77,400 | 1,91,700 | ||||
| 14 Jun | 5200.55 | 417.00 | - | 1,54,500 | 16,200 | 1,14,300 | ||||
| 13 Jun | 5099.70 | 370.00 | - | 1,94,100 | -5,100 | 98,400 | ||||
| 12 Jun | 4889.00 | 265.00 | - | 44,400 | 8,100 | 1,03,200 | ||||
| 11 Jun | 4856.60 | 263.00 | - | 48,300 | 6,600 | 94,800 | ||||
| 10 Jun | 4812.70 | 259.00 | - | 74,100 | 11,400 | 87,900 | ||||
| 7 Jun | 4745.15 | 265.00 | - | 50,400 | -4,800 | 76,500 | ||||
|
|
||||||||||
| 6 Jun | 4666.60 | 261.15 | - | 1,28,400 | 20,100 | 81,300 | ||||
| 5 Jun | 4364.90 | 170.00 | - | 99,300 | 39,600 | 61,200 | ||||
| 4 Jun | 4333.35 | 243.00 | - | 32,700 | 12,000 | 21,600 | ||||
| 3 Jun | 5273.65 | 578.00 | - | 8,100 | 900 | 9,600 | ||||
| 31 May | 4973.85 | 471.45 | - | 11,100 | 8,400 | 8,400 | ||||
| 30 May | 4976.25 | 63.40 | - | 0 | 0 | 0 | ||||
| 29 May | 5051.75 | 63.40 | - | 0 | 0 | 0 | ||||
| 28 May | 5019.75 | 63.40 | - | 0 | 0 | 0 | ||||
| 27 May | 5142.35 | 63.40 | - | 0 | 0 | 0 | ||||
| 24 May | 5166.65 | 63.40 | - | 0 | 0 | 0 | ||||
For HINDUSTAN AERONAUTICS LTD - strike price 5000 expiring on 25JUL2024
Delta for 5000 CE is -
Historical price for 5000 CE is as follows
On 5 Jul HAL was trading at 5552.00. The strike last trading price was 619.35, which was 22.35 higher than the previous day. The implied volatity was -, the open interest changed by -55500 which decreased total open position to 231900
On 4 Jul HAL was trading at 5515.10. The strike last trading price was 597, which was lower than the previous day. The implied volatity was -, the open interest changed by 19800 which increased total open position to 287400
On 3 Jul HAL was trading at 5459.30. The strike last trading price was 554.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 267600
On 2 Jul HAL was trading at 5344.05. The strike last trading price was 468.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -13800 which decreased total open position to 250800
On 1 Jul HAL was trading at 5394.05. The strike last trading price was 517.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 264600
On 28 Jun HAL was trading at 5264.25. The strike last trading price was 425.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 242100
On 27 Jun HAL was trading at 5281.50. The strike last trading price was 450, which was lower than the previous day. The implied volatity was -, the open interest changed by 15300 which increased total open position to 237300
On 26 Jun HAL was trading at 5285.45. The strike last trading price was 465, which was lower than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 221700
On 25 Jun HAL was trading at 5371.65. The strike last trading price was 541, which was lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 209100
On 24 Jun HAL was trading at 5325.05. The strike last trading price was 545, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 195600
On 21 Jun HAL was trading at 5170.55. The strike last trading price was 423.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 195900
On 20 Jun HAL was trading at 5288.60. The strike last trading price was 525.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 197100
On 19 Jun HAL was trading at 5311.95. The strike last trading price was 534.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 198300
On 18 Jun HAL was trading at 5533.45. The strike last trading price was 685.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 77400 which increased total open position to 191700
On 14 Jun HAL was trading at 5200.55. The strike last trading price was 417.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 16200 which increased total open position to 114300
On 13 Jun HAL was trading at 5099.70. The strike last trading price was 370.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -5100 which decreased total open position to 98400
On 12 Jun HAL was trading at 4889.00. The strike last trading price was 265.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 8100 which increased total open position to 103200
On 11 Jun HAL was trading at 4856.60. The strike last trading price was 263.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 94800
On 10 Jun HAL was trading at 4812.70. The strike last trading price was 259.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 11400 which increased total open position to 87900
On 7 Jun HAL was trading at 4745.15. The strike last trading price was 265.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 76500
On 6 Jun HAL was trading at 4666.60. The strike last trading price was 261.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 20100 which increased total open position to 81300
On 5 Jun HAL was trading at 4364.90. The strike last trading price was 170.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 39600 which increased total open position to 61200
On 4 Jun HAL was trading at 4333.35. The strike last trading price was 243.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 21600
On 3 Jun HAL was trading at 5273.65. The strike last trading price was 578.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 9600
On 31 May HAL was trading at 4973.85. The strike last trading price was 471.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 8400
On 30 May HAL was trading at 4976.25. The strike last trading price was 63.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 May HAL was trading at 5051.75. The strike last trading price was 63.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 May HAL was trading at 5019.75. The strike last trading price was 63.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 May HAL was trading at 5142.35. The strike last trading price was 63.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 May HAL was trading at 5166.65. The strike last trading price was 63.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 5552.00 | 35.7 | -6.60 | - | 6,41,100 | -5,700 | 6,06,000 |
| 4 Jul | 5515.10 | 42.3 | - | 8,27,100 | 17,700 | 6,11,700 | |
| 3 Jul | 5459.30 | 60 | - | 7,41,300 | 61,800 | 5,94,000 | |
| 2 Jul | 5344.05 | 97.2 | - | 2,79,900 | 300 | 5,32,200 | |
| 1 Jul | 5394.05 | 88.5 | - | 3,53,700 | 12,900 | 5,31,900 | |
| 28 Jun | 5264.25 | 124.9 | - | 2,55,000 | 57,900 | 5,19,000 | |
| 27 Jun | 5281.50 | 130 | - | 2,73,300 | 51,300 | 4,61,100 | |
| 26 Jun | 5285.45 | 144.95 | - | 2,01,000 | 70,200 | 4,09,500 | |
| 25 Jun | 5371.65 | 138 | - | 3,46,500 | 94,800 | 3,39,300 | |
| 24 Jun | 5325.05 | 161 | - | 5,400 | -1,800 | 2,45,100 | |
| 21 Jun | 5170.55 | 160.00 | - | 1,800 | 0 | 2,47,200 | |
| 20 Jun | 5288.60 | 155.00 | - | 3,900 | -3,900 | 2,47,500 | |
| 19 Jun | 5311.95 | 175.00 | - | 2,89,200 | 57,000 | 2,51,400 | |
| 18 Jun | 5533.45 | 100.50 | - | 3,68,700 | 91,800 | 1,93,800 | |
| 14 Jun | 5200.55 | 174.00 | - | 1,48,800 | 40,200 | 1,02,000 | |
| 13 Jun | 5099.70 | 194.00 | - | 59,400 | 16,200 | 60,900 | |
| 12 Jun | 4889.00 | 312.00 | - | 17,400 | -300 | 42,600 | |
| 11 Jun | 4856.60 | 345.50 | - | 13,800 | -300 | 42,900 | |
| 10 Jun | 4812.70 | 400.00 | - | 21,000 | -3,000 | 43,200 | |
| 7 Jun | 4745.15 | 470.00 | - | 6,000 | -1,200 | 45,900 | |
| 6 Jun | 4666.60 | 578.90 | - | 18,600 | 7,500 | 47,100 | |
| 5 Jun | 4364.90 | 750.00 | - | 6,900 | 1,800 | 39,600 | |
| 4 Jun | 4333.35 | 809.15 | - | 21,300 | 1,800 | 37,800 | |
| 3 Jun | 5273.65 | 235.20 | - | 26,700 | 8,700 | 36,000 | |
| 31 May | 4973.85 | 383.30 | - | 6,000 | 26,700 | 26,700 | |
| 30 May | 4976.25 | 380.90 | - | 0 | 0 | 0 | |
| 29 May | 5051.75 | 380.90 | - | 1,500 | 0 | 25,200 | |
| 28 May | 5019.75 | 408.80 | - | 8,700 | 0 | 25,200 | |
| 27 May | 5142.35 | 347.15 | - | 1,800 | 600 | 24,900 | |
| 24 May | 5166.65 | 294.10 | - | 30,900 | 21,900 | 21,900 | |
For HINDUSTAN AERONAUTICS LTD - strike price 5000 expiring on 25JUL2024
Delta for 5000 PE is -
Historical price for 5000 PE is as follows
On 5 Jul HAL was trading at 5552.00. The strike last trading price was 35.7, which was -6.60 lower than the previous day. The implied volatity was -, the open interest changed by -5700 which decreased total open position to 606000
On 4 Jul HAL was trading at 5515.10. The strike last trading price was 42.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 17700 which increased total open position to 611700
On 3 Jul HAL was trading at 5459.30. The strike last trading price was 60, which was lower than the previous day. The implied volatity was -, the open interest changed by 61800 which increased total open position to 594000
On 2 Jul HAL was trading at 5344.05. The strike last trading price was 97.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 532200
On 1 Jul HAL was trading at 5394.05. The strike last trading price was 88.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 12900 which increased total open position to 531900
On 28 Jun HAL was trading at 5264.25. The strike last trading price was 124.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 57900 which increased total open position to 519000
On 27 Jun HAL was trading at 5281.50. The strike last trading price was 130, which was lower than the previous day. The implied volatity was -, the open interest changed by 51300 which increased total open position to 461100
On 26 Jun HAL was trading at 5285.45. The strike last trading price was 144.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 70200 which increased total open position to 409500
On 25 Jun HAL was trading at 5371.65. The strike last trading price was 138, which was lower than the previous day. The implied volatity was -, the open interest changed by 94800 which increased total open position to 339300
On 24 Jun HAL was trading at 5325.05. The strike last trading price was 161, which was lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 245100
On 21 Jun HAL was trading at 5170.55. The strike last trading price was 160.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 247200
On 20 Jun HAL was trading at 5288.60. The strike last trading price was 155.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -3900 which decreased total open position to 247500
On 19 Jun HAL was trading at 5311.95. The strike last trading price was 175.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 57000 which increased total open position to 251400
On 18 Jun HAL was trading at 5533.45. The strike last trading price was 100.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 91800 which increased total open position to 193800
On 14 Jun HAL was trading at 5200.55. The strike last trading price was 174.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 40200 which increased total open position to 102000
On 13 Jun HAL was trading at 5099.70. The strike last trading price was 194.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 16200 which increased total open position to 60900
On 12 Jun HAL was trading at 4889.00. The strike last trading price was 312.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 42600
On 11 Jun HAL was trading at 4856.60. The strike last trading price was 345.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 42900
On 10 Jun HAL was trading at 4812.70. The strike last trading price was 400.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 43200
On 7 Jun HAL was trading at 4745.15. The strike last trading price was 470.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 45900
On 6 Jun HAL was trading at 4666.60. The strike last trading price was 578.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 47100
On 5 Jun HAL was trading at 4364.90. The strike last trading price was 750.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 39600
On 4 Jun HAL was trading at 4333.35. The strike last trading price was 809.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 37800
On 3 Jun HAL was trading at 5273.65. The strike last trading price was 235.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 8700 which increased total open position to 36000
On 31 May HAL was trading at 4973.85. The strike last trading price was 383.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 26700 which increased total open position to 26700
On 30 May HAL was trading at 4976.25. The strike last trading price was 380.90, 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 380.90, 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 28 May HAL was trading at 5019.75. The strike last trading price was 408.80, 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 27 May HAL was trading at 5142.35. The strike last trading price was 347.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 24900
On 24 May HAL was trading at 5166.65. The strike last trading price was 294.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 21900 which increased total open position to 21900