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 | 308 | 5.75 | - | 5,78,700 | -76,800 | 4,82,700 | |||
| 4 Jul | 5515.10 | 302.25 | - | 10,25,700 | -1,55,700 | 5,59,500 | ||||
| 3 Jul | 5459.30 | 281 | - | 24,83,700 | -1,18,500 | 7,15,200 | ||||
| 2 Jul | 5344.05 | 225.4 | - | 12,78,600 | 1,41,900 | 8,34,300 | ||||
| 1 Jul | 5394.05 | 271.4 | - | 13,58,100 | 99,300 | 6,92,400 | ||||
| 28 Jun | 5264.25 | 214 | - | 7,93,800 | 78,900 | 5,93,100 | ||||
| 27 Jun | 5281.50 | 238 | - | 4,31,100 | 63,900 | 5,14,200 | ||||
| 26 Jun | 5285.45 | 253.65 | - | 4,58,100 | 1,19,400 | 4,50,000 | ||||
| 25 Jun | 5371.65 | 310 | - | 6,11,700 | 1,78,200 | 3,30,600 | ||||
| 24 Jun | 5325.05 | 289.9 | - | 1,200 | -600 | 1,53,000 | ||||
|
|
||||||||||
| 21 Jun | 5170.55 | 233.00 | - | 2,100 | -1,800 | 1,53,900 | ||||
| 20 Jun | 5288.60 | 280.00 | - | 3,900 | -900 | 1,56,600 | ||||
| 19 Jun | 5311.95 | 320.00 | - | 3,07,500 | 80,100 | 1,57,500 | ||||
| 18 Jun | 5533.45 | 423.00 | - | 2,52,900 | 10,800 | 76,800 | ||||
| 14 Jun | 5200.55 | 225.00 | - | 1,22,400 | 22,200 | 66,000 | ||||
| 13 Jun | 5099.70 | 192.75 | - | 45,000 | 7,500 | 43,800 | ||||
| 12 Jun | 4889.00 | 134.00 | - | 13,200 | 4,200 | 36,300 | ||||
| 11 Jun | 4856.60 | 145.70 | - | 6,000 | 900 | 32,400 | ||||
| 10 Jun | 4812.70 | 150.30 | - | 6,900 | 3,600 | 31,200 | ||||
| 7 Jun | 4745.15 | 160.00 | - | 3,600 | -1,200 | 27,300 | ||||
| 6 Jun | 4666.60 | 145.00 | - | 6,000 | -900 | 28,500 | ||||
| 5 Jun | 4364.90 | 100.00 | - | 17,100 | -2,100 | 29,400 | ||||
| 4 Jun | 4333.35 | 228.30 | - | 14,700 | 1,200 | 31,500 | ||||
| 3 Jun | 5273.65 | 381.85 | - | 30,900 | 6,900 | 30,300 | ||||
| 31 May | 4973.85 | 300.00 | - | 14,100 | 4,200 | 23,700 | ||||
| 30 May | 4976.25 | 302.00 | - | 3,300 | 1,200 | 19,500 | ||||
| 29 May | 5051.75 | 362.80 | - | 12,600 | 2,700 | 18,300 | ||||
| 28 May | 5019.75 | 360.00 | - | 6,300 | 1,800 | 15,600 | ||||
| 27 May | 5142.35 | 407.00 | - | 9,900 | 4,200 | 13,800 | ||||
| 24 May | 5166.65 | 370.45 | - | 10,800 | 9,600 | 9,600 | ||||
For HINDUSTAN AERONAUTICS LTD - strike price 5400 expiring on 25JUL2024
Delta for 5400 CE is -
Historical price for 5400 CE is as follows
On 5 Jul HAL was trading at 5552.00. The strike last trading price was 308, which was 5.75 higher than the previous day. The implied volatity was -, the open interest changed by -76800 which decreased total open position to 482700
On 4 Jul HAL was trading at 5515.10. The strike last trading price was 302.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -155700 which decreased total open position to 559500
On 3 Jul HAL was trading at 5459.30. The strike last trading price was 281, which was lower than the previous day. The implied volatity was -, the open interest changed by -118500 which decreased total open position to 715200
On 2 Jul HAL was trading at 5344.05. The strike last trading price was 225.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 141900 which increased total open position to 834300
On 1 Jul HAL was trading at 5394.05. The strike last trading price was 271.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 99300 which increased total open position to 692400
On 28 Jun HAL was trading at 5264.25. The strike last trading price was 214, which was lower than the previous day. The implied volatity was -, the open interest changed by 78900 which increased total open position to 593100
On 27 Jun HAL was trading at 5281.50. The strike last trading price was 238, which was lower than the previous day. The implied volatity was -, the open interest changed by 63900 which increased total open position to 514200
On 26 Jun HAL was trading at 5285.45. The strike last trading price was 253.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 119400 which increased total open position to 450000
On 25 Jun HAL was trading at 5371.65. The strike last trading price was 310, which was lower than the previous day. The implied volatity was -, the open interest changed by 178200 which increased total open position to 330600
On 24 Jun HAL was trading at 5325.05. The strike last trading price was 289.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 153000
On 21 Jun HAL was trading at 5170.55. The strike last trading price was 233.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 153900
On 20 Jun HAL was trading at 5288.60. The strike last trading price was 280.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 156600
On 19 Jun HAL was trading at 5311.95. The strike last trading price was 320.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 80100 which increased total open position to 157500
On 18 Jun HAL was trading at 5533.45. The strike last trading price was 423.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 76800
On 14 Jun HAL was trading at 5200.55. The strike last trading price was 225.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 22200 which increased total open position to 66000
On 13 Jun HAL was trading at 5099.70. The strike last trading price was 192.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 43800
On 12 Jun HAL was trading at 4889.00. The strike last trading price was 134.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 36300
On 11 Jun HAL was trading at 4856.60. The strike last trading price was 145.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 32400
On 10 Jun HAL was trading at 4812.70. The strike last trading price was 150.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 31200
On 7 Jun HAL was trading at 4745.15. The strike last trading price was 160.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 27300
On 6 Jun HAL was trading at 4666.60. The strike last trading price was 145.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 28500
On 5 Jun HAL was trading at 4364.90. The strike last trading price was 100.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 29400
On 4 Jun HAL was trading at 4333.35. The strike last trading price was 228.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 31500
On 3 Jun HAL was trading at 5273.65. The strike last trading price was 381.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 6900 which increased total open position to 30300
On 31 May HAL was trading at 4973.85. The strike last trading price was 300.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 23700
On 30 May HAL was trading at 4976.25. The strike last trading price was 302.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 19500
On 29 May HAL was trading at 5051.75. The strike last trading price was 362.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 18300
On 28 May HAL was trading at 5019.75. The strike last trading price was 360.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 15600
On 27 May HAL was trading at 5142.35. The strike last trading price was 407.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 13800
On 24 May HAL was trading at 5166.65. The strike last trading price was 370.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 9600
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 5552.00 | 127.45 | -15.55 | - | 4,39,500 | 14,100 | 4,05,300 |
| 4 Jul | 5515.10 | 143 | - | 5,15,100 | 7,500 | 3,91,200 | |
| 3 Jul | 5459.30 | 183.85 | - | 6,30,300 | 41,400 | 3,83,700 | |
| 2 Jul | 5344.05 | 255.95 | - | 4,32,600 | 99,900 | 3,42,300 | |
| 1 Jul | 5394.05 | 240.55 | - | 3,34,800 | 39,600 | 2,42,400 | |
| 28 Jun | 5264.25 | 306.7 | - | 75,000 | 12,000 | 2,02,800 | |
| 27 Jun | 5281.50 | 316.5 | - | 39,600 | -3,300 | 1,90,800 | |
| 26 Jun | 5285.45 | 322 | - | 1,13,400 | 30,600 | 1,94,100 | |
| 25 Jun | 5371.65 | 307 | - | 2,03,400 | 78,900 | 1,63,500 | |
| 24 Jun | 5325.05 | 352.35 | - | 300 | 0 | 84,900 | |
| 21 Jun | 5170.55 | 410.00 | - | 600 | -300 | 85,200 | |
| 20 Jun | 5288.60 | 340.00 | - | 1,800 | -900 | 86,100 | |
| 19 Jun | 5311.95 | 362.50 | - | 1,12,500 | 32,100 | 87,000 | |
| 18 Jun | 5533.45 | 231.50 | - | 1,12,500 | 54,900 | 54,900 | |
| 14 Jun | 5200.55 | 1170.10 | - | 0 | 0 | 0 | |
| 13 Jun | 5099.70 | 1170.10 | - | 0 | 0 | 0 | |
| 12 Jun | 4889.00 | 1170.10 | - | 0 | 0 | 0 | |
| 11 Jun | 4856.60 | 1170.10 | - | 0 | 0 | 0 | |
| 10 Jun | 4812.70 | 1170.10 | - | 0 | 0 | 0 | |
| 7 Jun | 4745.15 | 1170.10 | - | 0 | 0 | 0 | |
| 6 Jun | 4666.60 | 1170.10 | - | 0 | 0 | 0 | |
| 5 Jun | 4364.90 | 1170.10 | - | 0 | 0 | 0 | |
| 4 Jun | 4333.35 | 1170.10 | - | 0 | 0 | 0 | |
| 3 Jun | 5273.65 | 1170.10 | - | 0 | 0 | 0 | |
| 31 May | 4973.85 | 1170.10 | - | 0 | 0 | 0 | |
| 30 May | 4976.25 | 0.00 | - | 0 | 0 | 0 | |
| 29 May | 5051.75 | 0.00 | - | 0 | 0 | 0 | |
| 28 May | 5019.75 | 0.00 | - | 0 | 0 | 0 | |
| 27 May | 5142.35 | 0.00 | - | 0 | 0 | 0 | |
| 24 May | 5166.65 | 0.00 | - | 0 | 0 | 0 | |
For HINDUSTAN AERONAUTICS LTD - strike price 5400 expiring on 25JUL2024
Delta for 5400 PE is -
Historical price for 5400 PE is as follows
On 5 Jul HAL was trading at 5552.00. The strike last trading price was 127.45, which was -15.55 lower than the previous day. The implied volatity was -, the open interest changed by 14100 which increased total open position to 405300
On 4 Jul HAL was trading at 5515.10. The strike last trading price was 143, which was lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 391200
On 3 Jul HAL was trading at 5459.30. The strike last trading price was 183.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 41400 which increased total open position to 383700
On 2 Jul HAL was trading at 5344.05. The strike last trading price was 255.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 99900 which increased total open position to 342300
On 1 Jul HAL was trading at 5394.05. The strike last trading price was 240.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 39600 which increased total open position to 242400
On 28 Jun HAL was trading at 5264.25. The strike last trading price was 306.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 202800
On 27 Jun HAL was trading at 5281.50. The strike last trading price was 316.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -3300 which decreased total open position to 190800
On 26 Jun HAL was trading at 5285.45. The strike last trading price was 322, which was lower than the previous day. The implied volatity was -, the open interest changed by 30600 which increased total open position to 194100
On 25 Jun HAL was trading at 5371.65. The strike last trading price was 307, which was lower than the previous day. The implied volatity was -, the open interest changed by 78900 which increased total open position to 163500
On 24 Jun HAL was trading at 5325.05. The strike last trading price was 352.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 84900
On 21 Jun HAL was trading at 5170.55. The strike last trading price was 410.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 85200
On 20 Jun HAL was trading at 5288.60. The strike last trading price was 340.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 86100
On 19 Jun HAL was trading at 5311.95. The strike last trading price was 362.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 32100 which increased total open position to 87000
On 18 Jun HAL was trading at 5533.45. The strike last trading price was 231.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 54900 which increased total open position to 54900
On 14 Jun HAL was trading at 5200.55. The strike last trading price was 1170.10, 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 13 Jun HAL was trading at 5099.70. The strike last trading price was 1170.10, 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 12 Jun HAL was trading at 4889.00. The strike last trading price was 1170.10, 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 11 Jun HAL was trading at 4856.60. The strike last trading price was 1170.10, 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 10 Jun HAL was trading at 4812.70. The strike last trading price was 1170.10, 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 7 Jun HAL was trading at 4745.15. The strike last trading price was 1170.10, 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 6 Jun HAL was trading at 4666.60. The strike last trading price was 1170.10, 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 5 Jun HAL was trading at 4364.90. The strike last trading price was 1170.10, 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 1170.10, 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 3 Jun HAL was trading at 5273.65. The strike last trading price was 1170.10, 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 31 May HAL was trading at 4973.85. The strike last trading price was 1170.10, 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 30 May HAL was trading at 4976.25. The strike last trading price was 0.00, 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 29 May HAL was trading at 5051.75. The strike last trading price was 0.00, 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 28 May HAL was trading at 5019.75. The strike last trading price was 0.00, 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 0.00, 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 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0