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 | 277.85 | 4.85 | - | 1,40,700 | -22,200 | 1,17,900 | |||
| 4 Jul | 5515.10 | 273 | - | 3,63,600 | -25,500 | 1,40,100 | ||||
| 3 Jul | 5459.30 | 256.85 | - | 4,96,500 | 49,800 | 1,65,600 | ||||
| 2 Jul | 5344.05 | 208.95 | - | 2,11,200 | 30,600 | 1,16,400 | ||||
| 1 Jul | 5394.05 | 247.85 | - | 1,25,100 | 17,100 | 85,800 | ||||
| 28 Jun | 5264.25 | 194.3 | - | 35,100 | 7,800 | 68,700 | ||||
| 27 Jun | 5281.50 | 214 | - | 35,700 | 8,100 | 60,900 | ||||
| 26 Jun | 5285.45 | 228.45 | - | 54,300 | 7,800 | 52,800 | ||||
| 25 Jun | 5371.65 | 286.25 | - | 1,03,800 | 35,400 | 45,000 | ||||
| 24 Jun | 5325.05 | 175 | - | 600 | -300 | 9,600 | ||||
| 21 Jun | 5170.55 | 314.10 | - | 0 | 0 | 0 | ||||
| 20 Jun | 5288.60 | 314.10 | - | 0 | -600 | 0 | ||||
| 19 Jun | 5311.95 | 314.10 | - | 21,900 | -600 | 9,600 | ||||
| 18 Jun | 5533.45 | 402.00 | - | 20,700 | 9,900 | 9,900 | ||||
| 14 Jun | 5200.55 | 220.50 | - | 300 | 0 | 0 | ||||
| 13 Jun | 5099.70 | 165.40 | - | 0 | 0 | 0 | ||||
| 12 Jun | 4889.00 | 165.40 | - | 0 | 0 | 0 | ||||
| 11 Jun | 4856.60 | 165.40 | - | 0 | 0 | 0 | ||||
| 10 Jun | 4812.70 | 165.40 | - | 0 | 0 | 0 | ||||
| 7 Jun | 4745.15 | 165.40 | - | 0 | 0 | 0 | ||||
| 6 Jun | 4666.60 | 165.40 | - | 0 | 0 | 0 | ||||
| 5 Jun | 4364.90 | 165.40 | - | 0 | 0 | 0 | ||||
| 4 Jun | 4333.35 | 165.40 | - | 0 | 0 | 0 | ||||
| 3 Jun | 5273.65 | 165.40 | - | 0 | 0 | 0 | ||||
| 31 May | 4973.85 | 0.00 | - | 0 | 0 | 0 | ||||
For HINDUSTAN AERONAUTICS LTD - strike price 5450 expiring on 25JUL2024
Delta for 5450 CE is -
Historical price for 5450 CE is as follows
On 5 Jul HAL was trading at 5552.00. The strike last trading price was 277.85, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by -22200 which decreased total open position to 117900
On 4 Jul HAL was trading at 5515.10. The strike last trading price was 273, which was lower than the previous day. The implied volatity was -, the open interest changed by -25500 which decreased total open position to 140100
On 3 Jul HAL was trading at 5459.30. The strike last trading price was 256.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 49800 which increased total open position to 165600
On 2 Jul HAL was trading at 5344.05. The strike last trading price was 208.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 30600 which increased total open position to 116400
On 1 Jul HAL was trading at 5394.05. The strike last trading price was 247.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 17100 which increased total open position to 85800
On 28 Jun HAL was trading at 5264.25. The strike last trading price was 194.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 68700
On 27 Jun HAL was trading at 5281.50. The strike last trading price was 214, which was lower than the previous day. The implied volatity was -, the open interest changed by 8100 which increased total open position to 60900
On 26 Jun HAL was trading at 5285.45. The strike last trading price was 228.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 52800
On 25 Jun HAL was trading at 5371.65. The strike last trading price was 286.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 35400 which increased total open position to 45000
On 24 Jun HAL was trading at 5325.05. The strike last trading price was 175, which was lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 9600
On 21 Jun HAL was trading at 5170.55. The strike last trading price was 314.10, 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 20 Jun HAL was trading at 5288.60. The strike last trading price was 314.10, which was lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 0
On 19 Jun HAL was trading at 5311.95. The strike last trading price was 314.10, which was lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 9600
On 18 Jun HAL was trading at 5533.45. The strike last trading price was 402.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 9900 which increased total open position to 9900
On 14 Jun HAL was trading at 5200.55. The strike last trading price was 220.50, 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 13 Jun HAL was trading at 5099.70. The strike last trading price was 165.40, 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 12 Jun HAL was trading at 4889.00. The strike last trading price was 165.40, 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 11 Jun HAL was trading at 4856.60. The strike last trading price was 165.40, 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 10 Jun HAL was trading at 4812.70. The strike last trading price was 165.40, 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 7 Jun HAL was trading at 4745.15. The strike last trading price was 165.40, 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 6 Jun HAL was trading at 4666.60. The strike last trading price was 165.40, 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 5 Jun HAL was trading at 4364.90. The strike last trading price was 165.40, 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 4 Jun HAL was trading at 4333.35. The strike last trading price was 165.40, 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 3 Jun HAL was trading at 5273.65. The strike last trading price was 165.40, 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 31 May HAL was trading at 4973.85. 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
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 5552.00 | 145.8 | -20.45 | - | 1,03,500 | 3,900 | 82,500 |
| 4 Jul | 5515.10 | 166.25 | - | 1,69,200 | 10,800 | 78,600 | |
| 3 Jul | 5459.30 | 210 | - | 72,600 | 25,200 | 67,800 | |
| 2 Jul | 5344.05 | 283.8 | - | 28,500 | 14,100 | 42,300 | |
| 1 Jul | 5394.05 | 265.65 | - | 3,900 | 900 | 28,200 | |
| 28 Jun | 5264.25 | 334.45 | - | 300 | 300 | 27,300 | |
| 27 Jun | 5281.50 | 342.35 | - | 2,400 | -900 | 27,000 | |
| 26 Jun | 5285.45 | 354.8 | - | 12,900 | 10,200 | 27,900 | |
| 25 Jun | 5371.65 | 329 | - | 17,100 | 14,400 | 17,700 | |
| 24 Jun | 5325.05 | 368 | - | 0 | 0 | 0 | |
| 21 Jun | 5170.55 | 368.00 | - | 0 | 0 | 0 | |
| 20 Jun | 5288.60 | 368.00 | - | 0 | 300 | 3,300 | |
| 19 Jun | 5311.95 | 368.00 | - | 600 | 300 | 3,000 | |
| 18 Jun | 5533.45 | 254.10 | - | 3,900 | 2,400 | 2,400 | |
| 14 Jun | 5200.55 | 578.55 | - | 0 | 0 | 0 | |
| 13 Jun | 5099.70 | 578.55 | - | 0 | 0 | 0 | |
| 12 Jun | 4889.00 | 578.55 | - | 0 | 0 | 0 | |
| 11 Jun | 4856.60 | 578.55 | - | 0 | 0 | 0 | |
| 10 Jun | 4812.70 | 578.55 | - | 0 | 0 | 0 | |
| 7 Jun | 4745.15 | 578.55 | - | 0 | 0 | 0 | |
| 6 Jun | 4666.60 | 578.55 | - | 0 | 0 | 0 | |
| 5 Jun | 4364.90 | 578.55 | - | 0 | 0 | 0 | |
| 4 Jun | 4333.35 | 578.55 | - | 0 | 0 | 0 | |
| 3 Jun | 5273.65 | 578.55 | - | 0 | 0 | 0 | |
| 31 May | 4973.85 | 0.00 | - | 0 | 0 | 0 | |
For HINDUSTAN AERONAUTICS LTD - strike price 5450 expiring on 25JUL2024
Delta for 5450 PE is -
Historical price for 5450 PE is as follows
On 5 Jul HAL was trading at 5552.00. The strike last trading price was 145.8, which was -20.45 lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 82500
On 4 Jul HAL was trading at 5515.10. The strike last trading price was 166.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 78600
On 3 Jul HAL was trading at 5459.30. The strike last trading price was 210, which was lower than the previous day. The implied volatity was -, the open interest changed by 25200 which increased total open position to 67800
On 2 Jul HAL was trading at 5344.05. The strike last trading price was 283.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 14100 which increased total open position to 42300
On 1 Jul HAL was trading at 5394.05. The strike last trading price was 265.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 28200
On 28 Jun HAL was trading at 5264.25. The strike last trading price was 334.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 27300
On 27 Jun HAL was trading at 5281.50. The strike last trading price was 342.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 27000
On 26 Jun HAL was trading at 5285.45. The strike last trading price was 354.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 10200 which increased total open position to 27900
On 25 Jun HAL was trading at 5371.65. The strike last trading price was 329, which was lower than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 17700
On 24 Jun HAL was trading at 5325.05. The strike last trading price was 368, 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 368.00, 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 20 Jun HAL was trading at 5288.60. The strike last trading price was 368.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 3300
On 19 Jun HAL was trading at 5311.95. The strike last trading price was 368.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 3000
On 18 Jun HAL was trading at 5533.45. The strike last trading price was 254.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 2400
On 14 Jun HAL was trading at 5200.55. The strike last trading price was 578.55, 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 13 Jun HAL was trading at 5099.70. The strike last trading price was 578.55, 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 578.55, 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 578.55, 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 578.55, 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 578.55, 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 578.55, 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 578.55, 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 578.55, 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 578.55, 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 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