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 | 530.45 | 15.95 | - | 22,500 | -300 | 29,100 | |||
| 4 Jul | 5515.10 | 514.5 | - | 31,200 | -10,500 | 29,400 | ||||
| 3 Jul | 5459.30 | 475 | - | 36,000 | 12,000 | 39,900 | ||||
| 2 Jul | 5344.05 | 413 | - | 18,300 | 3,900 | 27,900 | ||||
| 1 Jul | 5394.05 | 447.75 | - | 13,200 | 0 | 24,000 | ||||
| 28 Jun | 5264.25 | 356.1 | - | 3,600 | 1,200 | 24,000 | ||||
| 27 Jun | 5281.50 | 389 | - | 7,500 | 1,500 | 22,800 | ||||
| 26 Jun | 5285.45 | 402.55 | - | 6,900 | 900 | 21,300 | ||||
| 25 Jun | 5371.65 | 474.2 | - | 9,300 | 1,800 | 20,400 | ||||
| 24 Jun | 5325.05 | 483.5 | - | 0 | 0 | 0 | ||||
| 21 Jun | 5170.55 | 483.50 | - | 0 | 0 | 0 | ||||
| 20 Jun | 5288.60 | 483.50 | - | 0 | 2,100 | 0 | ||||
| 19 Jun | 5311.95 | 483.50 | - | 14,700 | 2,100 | 18,900 | ||||
| 18 Jun | 5533.45 | 614.00 | - | 24,000 | 2,100 | 16,800 | ||||
| 14 Jun | 5200.55 | 361.00 | - | 53,100 | 300 | 14,700 | ||||
| 13 Jun | 5099.70 | 317.85 | - | 31,800 | 11,400 | 14,100 | ||||
| 12 Jun | 4889.00 | 224.25 | - | 3,000 | 2,100 | 2,700 | ||||
| 11 Jun | 4856.60 | 225.20 | - | 300 | 0 | 300 | ||||
| 10 Jun | 4812.70 | 230.65 | - | 300 | 0 | 0 | ||||
| 7 Jun | 4745.15 | 55.75 | - | 0 | 0 | 0 | ||||
| 6 Jun | 4666.60 | 55.75 | - | 0 | 0 | 0 | ||||
| 5 Jun | 4364.90 | 55.75 | - | 0 | 0 | 0 | ||||
| 4 Jun | 4333.35 | 55.75 | - | 0 | 0 | 0 | ||||
| 3 Jun | 5273.65 | 55.75 | - | 0 | 0 | 0 | ||||
| 31 May | 4973.85 | 55.75 | - | 0 | 0 | 0 | ||||
| 30 May | 4976.25 | 55.75 | - | 0 | 0 | 0 | ||||
| 29 May | 5051.75 | 55.75 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 28 May | 5019.75 | 55.75 | - | 0 | 0 | 0 | ||||
| 27 May | 5142.35 | 55.75 | - | 0 | 0 | 0 | ||||
| 24 May | 5166.65 | 55.75 | - | 0 | 0 | 0 | ||||
For HINDUSTAN AERONAUTICS LTD - strike price 5100 expiring on 25JUL2024
Delta for 5100 CE is -
Historical price for 5100 CE is as follows
On 5 Jul HAL was trading at 5552.00. The strike last trading price was 530.45, which was 15.95 higher than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 29100
On 4 Jul HAL was trading at 5515.10. The strike last trading price was 514.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -10500 which decreased total open position to 29400
On 3 Jul HAL was trading at 5459.30. The strike last trading price was 475, which was lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 39900
On 2 Jul HAL was trading at 5344.05. The strike last trading price was 413, which was lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 27900
On 1 Jul HAL was trading at 5394.05. The strike last trading price was 447.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24000
On 28 Jun HAL was trading at 5264.25. The strike last trading price was 356.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 24000
On 27 Jun HAL was trading at 5281.50. The strike last trading price was 389, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 22800
On 26 Jun HAL was trading at 5285.45. The strike last trading price was 402.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 21300
On 25 Jun HAL was trading at 5371.65. The strike last trading price was 474.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 20400
On 24 Jun HAL was trading at 5325.05. The strike last trading price was 483.5, 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 483.50, 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 483.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 0
On 19 Jun HAL was trading at 5311.95. The strike last trading price was 483.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 18900
On 18 Jun HAL was trading at 5533.45. The strike last trading price was 614.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 16800
On 14 Jun HAL was trading at 5200.55. The strike last trading price was 361.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 14700
On 13 Jun HAL was trading at 5099.70. The strike last trading price was 317.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 11400 which increased total open position to 14100
On 12 Jun HAL was trading at 4889.00. The strike last trading price was 224.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 2700
On 11 Jun HAL was trading at 4856.60. The strike last trading price was 225.20, 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 10 Jun HAL was trading at 4812.70. The strike last trading price was 230.65, 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 7 Jun HAL was trading at 4745.15. The strike last trading price was 55.75, 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 6 Jun HAL was trading at 4666.60. The strike last trading price was 55.75, 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 5 Jun HAL was trading at 4364.90. The strike last trading price was 55.75, 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 4 Jun HAL was trading at 4333.35. The strike last trading price was 55.75, 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 3 Jun HAL was trading at 5273.65. The strike last trading price was 55.75, 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 31 May HAL was trading at 4973.85. The strike last trading price was 55.75, 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 30 May HAL was trading at 4976.25. The strike last trading price was 55.75, 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 29 May HAL was trading at 5051.75. The strike last trading price was 55.75, 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 28 May HAL was trading at 5019.75. The strike last trading price was 55.75, 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 May HAL was trading at 5142.35. The strike last trading price was 55.75, 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 24 May HAL was trading at 5166.65. The strike last trading price was 55.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 5552.00 | 49.5 | -8.05 | - | 3,27,000 | 12,900 | 1,88,700 |
| 4 Jul | 5515.10 | 57.55 | - | 2,50,500 | -2,100 | 1,75,800 | |
| 3 Jul | 5459.30 | 81 | - | 2,68,500 | 15,000 | 1,77,900 | |
| 2 Jul | 5344.05 | 129.85 | - | 1,49,100 | 9,000 | 1,62,900 | |
| 1 Jul | 5394.05 | 117.95 | - | 2,17,200 | 38,700 | 1,53,900 | |
| 28 Jun | 5264.25 | 162 | - | 91,500 | -900 | 1,15,200 | |
| 27 Jun | 5281.50 | 171.9 | - | 1,30,500 | 37,200 | 1,16,100 | |
| 26 Jun | 5285.45 | 179 | - | 50,700 | 8,700 | 79,200 | |
| 25 Jun | 5371.65 | 170.5 | - | 78,000 | 20,400 | 70,500 | |
| 24 Jun | 5325.05 | 181.05 | - | 900 | -600 | 50,400 | |
| 21 Jun | 5170.55 | 243.00 | - | 1,800 | -600 | 51,300 | |
| 20 Jun | 5288.60 | 215.00 | - | 300 | 600 | 52,200 | |
| 19 Jun | 5311.95 | 211.90 | - | 47,100 | 4,500 | 51,600 | |
| 18 Jun | 5533.45 | 127.50 | - | 1,42,500 | 35,400 | 47,400 | |
| 14 Jun | 5200.55 | 216.60 | - | 15,000 | 12,000 | 12,000 | |
| 13 Jun | 5099.70 | 901.55 | - | 0 | 0 | 0 | |
| 12 Jun | 4889.00 | 901.55 | - | 0 | 0 | 0 | |
| 11 Jun | 4856.60 | 901.55 | - | 0 | 0 | 0 | |
| 10 Jun | 4812.70 | 901.55 | - | 0 | 0 | 0 | |
| 7 Jun | 4745.15 | 901.55 | - | 0 | 0 | 0 | |
| 6 Jun | 4666.60 | 901.55 | - | 0 | 0 | 0 | |
| 5 Jun | 4364.90 | 901.55 | - | 0 | 0 | 0 | |
| 4 Jun | 4333.35 | 901.55 | - | 0 | 0 | 0 | |
| 3 Jun | 5273.65 | 901.55 | - | 0 | 0 | 0 | |
| 31 May | 4973.85 | 901.55 | - | 0 | 0 | 0 | |
| 30 May | 4976.25 | 901.55 | - | 0 | 0 | 0 | |
| 29 May | 5051.75 | 901.55 | - | 0 | 0 | 0 | |
| 28 May | 5019.75 | 901.55 | - | 0 | 0 | 0 | |
| 27 May | 5142.35 | 901.55 | - | 0 | 0 | 0 | |
| 24 May | 5166.65 | 901.55 | - | 0 | 0 | 0 | |
For HINDUSTAN AERONAUTICS LTD - strike price 5100 expiring on 25JUL2024
Delta for 5100 PE is -
Historical price for 5100 PE is as follows
On 5 Jul HAL was trading at 5552.00. The strike last trading price was 49.5, which was -8.05 lower than the previous day. The implied volatity was -, the open interest changed by 12900 which increased total open position to 188700
On 4 Jul HAL was trading at 5515.10. The strike last trading price was 57.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 175800
On 3 Jul HAL was trading at 5459.30. The strike last trading price was 81, which was lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 177900
On 2 Jul HAL was trading at 5344.05. The strike last trading price was 129.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 162900
On 1 Jul HAL was trading at 5394.05. The strike last trading price was 117.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 38700 which increased total open position to 153900
On 28 Jun HAL was trading at 5264.25. The strike last trading price was 162, which was lower than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 115200
On 27 Jun HAL was trading at 5281.50. The strike last trading price was 171.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 37200 which increased total open position to 116100
On 26 Jun HAL was trading at 5285.45. The strike last trading price was 179, which was lower than the previous day. The implied volatity was -, the open interest changed by 8700 which increased total open position to 79200
On 25 Jun HAL was trading at 5371.65. The strike last trading price was 170.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 20400 which increased total open position to 70500
On 24 Jun HAL was trading at 5325.05. The strike last trading price was 181.05, 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 21 Jun HAL was trading at 5170.55. The strike last trading price was 243.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 51300
On 20 Jun HAL was trading at 5288.60. The strike last trading price was 215.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 52200
On 19 Jun HAL was trading at 5311.95. The strike last trading price was 211.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 51600
On 18 Jun HAL was trading at 5533.45. The strike last trading price was 127.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 35400 which increased total open position to 47400
On 14 Jun HAL was trading at 5200.55. The strike last trading price was 216.60, 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 13 Jun HAL was trading at 5099.70. The strike last trading price was 901.55, 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 12 Jun HAL was trading at 4889.00. The strike last trading price was 901.55, 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 11 Jun HAL was trading at 4856.60. The strike last trading price was 901.55, 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 10 Jun HAL was trading at 4812.70. The strike last trading price was 901.55, 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 7 Jun HAL was trading at 4745.15. The strike last trading price was 901.55, 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 6 Jun HAL was trading at 4666.60. The strike last trading price was 901.55, 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 5 Jun HAL was trading at 4364.90. The strike last trading price was 901.55, 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 4 Jun HAL was trading at 4333.35. The strike last trading price was 901.55, 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 3 Jun HAL was trading at 5273.65. The strike last trading price was 901.55, 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 31 May HAL was trading at 4973.85. The strike last trading price was 901.55, 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 30 May HAL was trading at 4976.25. The strike last trading price was 901.55, 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 29 May HAL was trading at 5051.75. The strike last trading price was 901.55, 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 28 May HAL was trading at 5019.75. The strike last trading price was 901.55, 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 27 May HAL was trading at 5142.35. The strike last trading price was 901.55, 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 24 May HAL was trading at 5166.65. The strike last trading price was 901.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0