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 | 252.4 | 4.45 | - | 20,53,500 | -1,13,700 | 9,45,600 | |||
| 4 Jul | 5515.10 | 247.95 | - | 38,97,600 | 30,300 | 10,59,300 | ||||
| 3 Jul | 5459.30 | 232.5 | - | 27,60,900 | 21,000 | 10,29,000 | ||||
| 2 Jul | 5344.05 | 186 | - | 13,52,400 | 75,000 | 10,06,800 | ||||
| 1 Jul | 5394.05 | 225 | - | 17,63,400 | 1,31,100 | 9,31,800 | ||||
| 28 Jun | 5264.25 | 177.85 | - | 8,64,900 | 90,900 | 8,00,700 | ||||
| 27 Jun | 5281.50 | 193.85 | - | 6,93,900 | 1,16,700 | 7,09,800 | ||||
|
|
||||||||||
| 26 Jun | 5285.45 | 210 | - | 4,34,700 | 62,700 | 5,92,200 | ||||
| 25 Jun | 5371.65 | 265 | - | 8,50,200 | 2,07,000 | 5,29,500 | ||||
| 24 Jun | 5325.05 | 250 | - | 6,000 | -3,900 | 3,22,800 | ||||
| 21 Jun | 5170.55 | 176.10 | - | 3,600 | -3,300 | 3,27,000 | ||||
| 20 Jun | 5288.60 | 236.20 | - | 6,000 | -6,600 | 3,30,600 | ||||
| 19 Jun | 5311.95 | 280.00 | - | 5,20,500 | 1,52,100 | 3,37,200 | ||||
| 18 Jun | 5533.45 | 371.00 | - | 8,81,400 | -19,500 | 1,85,700 | ||||
| 14 Jun | 5200.55 | 194.00 | - | 3,90,000 | 1,01,400 | 2,05,200 | ||||
| 13 Jun | 5099.70 | 168.00 | - | 1,59,600 | 42,000 | 1,03,200 | ||||
| 12 Jun | 4889.00 | 111.15 | - | 21,000 | 1,800 | 60,600 | ||||
| 11 Jun | 4856.60 | 120.00 | - | 36,300 | 9,600 | 58,800 | ||||
| 10 Jun | 4812.70 | 122.00 | - | 37,800 | 5,400 | 50,400 | ||||
| 7 Jun | 4745.15 | 135.00 | - | 26,400 | 11,700 | 45,600 | ||||
| 6 Jun | 4666.60 | 133.30 | - | 44,400 | 17,400 | 33,900 | ||||
| 5 Jun | 4364.90 | 85.30 | - | 18,600 | 3,000 | 16,500 | ||||
| 4 Jun | 4333.35 | 161.60 | - | 18,600 | 7,200 | 13,500 | ||||
| 3 Jun | 5273.65 | 347.00 | - | 8,100 | 1,200 | 6,300 | ||||
| 31 May | 4973.85 | 279.00 | - | 9,000 | 4,200 | 5,100 | ||||
| 30 May | 4976.25 | 221.40 | - | 600 | 600 | 900 | ||||
| 29 May | 5051.75 | 283.00 | - | 300 | 0 | 300 | ||||
For HINDUSTAN AERONAUTICS LTD - strike price 5500 expiring on 25JUL2024
Delta for 5500 CE is -
Historical price for 5500 CE is as follows
On 5 Jul HAL was trading at 5552.00. The strike last trading price was 252.4, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by -113700 which decreased total open position to 945600
On 4 Jul HAL was trading at 5515.10. The strike last trading price was 247.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 30300 which increased total open position to 1059300
On 3 Jul HAL was trading at 5459.30. The strike last trading price was 232.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 1029000
On 2 Jul HAL was trading at 5344.05. The strike last trading price was 186, which was lower than the previous day. The implied volatity was -, the open interest changed by 75000 which increased total open position to 1006800
On 1 Jul HAL was trading at 5394.05. The strike last trading price was 225, which was lower than the previous day. The implied volatity was -, the open interest changed by 131100 which increased total open position to 931800
On 28 Jun HAL was trading at 5264.25. The strike last trading price was 177.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 90900 which increased total open position to 800700
On 27 Jun HAL was trading at 5281.50. The strike last trading price was 193.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 116700 which increased total open position to 709800
On 26 Jun HAL was trading at 5285.45. The strike last trading price was 210, which was lower than the previous day. The implied volatity was -, the open interest changed by 62700 which increased total open position to 592200
On 25 Jun HAL was trading at 5371.65. The strike last trading price was 265, which was lower than the previous day. The implied volatity was -, the open interest changed by 207000 which increased total open position to 529500
On 24 Jun HAL was trading at 5325.05. The strike last trading price was 250, which was lower than the previous day. The implied volatity was -, the open interest changed by -3900 which decreased total open position to 322800
On 21 Jun HAL was trading at 5170.55. The strike last trading price was 176.10, which was lower than the previous day. The implied volatity was -, the open interest changed by -3300 which decreased total open position to 327000
On 20 Jun HAL was trading at 5288.60. The strike last trading price was 236.20, which was lower than the previous day. The implied volatity was -, the open interest changed by -6600 which decreased total open position to 330600
On 19 Jun HAL was trading at 5311.95. The strike last trading price was 280.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 152100 which increased total open position to 337200
On 18 Jun HAL was trading at 5533.45. The strike last trading price was 371.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -19500 which decreased total open position to 185700
On 14 Jun HAL was trading at 5200.55. The strike last trading price was 194.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 101400 which increased total open position to 205200
On 13 Jun HAL was trading at 5099.70. The strike last trading price was 168.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 103200
On 12 Jun HAL was trading at 4889.00. The strike last trading price was 111.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 60600
On 11 Jun HAL was trading at 4856.60. The strike last trading price was 120.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 58800
On 10 Jun HAL was trading at 4812.70. The strike last trading price was 122.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 50400
On 7 Jun HAL was trading at 4745.15. The strike last trading price was 135.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 45600
On 6 Jun HAL was trading at 4666.60. The strike last trading price was 133.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 17400 which increased total open position to 33900
On 5 Jun HAL was trading at 4364.90. The strike last trading price was 85.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 16500
On 4 Jun HAL was trading at 4333.35. The strike last trading price was 161.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 13500
On 3 Jun HAL was trading at 5273.65. The strike last trading price was 347.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 6300
On 31 May HAL was trading at 4973.85. The strike last trading price was 279.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 5100
On 30 May HAL was trading at 4976.25. The strike last trading price was 221.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 900
On 29 May HAL was trading at 5051.75. The strike last trading price was 283.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 300
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 5552.00 | 168.05 | -21.95 | - | 8,27,100 | 68,100 | 4,79,700 |
| 4 Jul | 5515.10 | 190 | - | 9,72,900 | 1,58,100 | 4,11,600 | |
| 3 Jul | 5459.30 | 237.15 | - | 1,17,900 | 10,800 | 2,53,500 | |
| 2 Jul | 5344.05 | 319 | - | 46,800 | 9,600 | 2,43,000 | |
| 1 Jul | 5394.05 | 292 | - | 74,400 | 600 | 2,33,400 | |
| 28 Jun | 5264.25 | 368.3 | - | 35,700 | 7,500 | 2,32,800 | |
| 27 Jun | 5281.50 | 373.1 | - | 63,600 | 21,300 | 2,25,300 | |
| 26 Jun | 5285.45 | 379.1 | - | 47,700 | 13,500 | 2,04,000 | |
| 25 Jun | 5371.65 | 350.05 | - | 92,400 | 30,300 | 1,90,500 | |
| 24 Jun | 5325.05 | 375 | - | 0 | 0 | 0 | |
| 21 Jun | 5170.55 | 375.00 | - | 0 | -1,200 | 0 | |
| 20 Jun | 5288.60 | 375.00 | - | 1,200 | -2,100 | 1,60,500 | |
| 19 Jun | 5311.95 | 416.45 | - | 2,21,400 | 69,900 | 1,62,600 | |
| 18 Jun | 5533.45 | 283.00 | - | 1,71,600 | 91,200 | 91,200 | |
| 14 Jun | 5200.55 | 511.00 | - | 0 | 300 | 0 | |
| 13 Jun | 5099.70 | 511.00 | - | 300 | 0 | 0 | |
| 12 Jun | 4889.00 | 895.10 | - | 0 | 0 | 0 | |
| 11 Jun | 4856.60 | 895.10 | - | 0 | 0 | 0 | |
| 10 Jun | 4812.70 | 895.10 | - | 0 | 0 | 0 | |
| 7 Jun | 4745.15 | 895.10 | - | 0 | 0 | 0 | |
| 6 Jun | 4666.60 | 895.10 | - | 0 | 0 | 0 | |
| 5 Jun | 4364.90 | 895.10 | - | 0 | 0 | 0 | |
| 4 Jun | 4333.35 | 895.10 | - | 0 | 0 | 0 | |
| 3 Jun | 5273.65 | 895.10 | - | 0 | 0 | 0 | |
| 31 May | 4973.85 | 895.10 | - | 0 | 0 | 0 | |
| 30 May | 4976.25 | 0.00 | - | 0 | 0 | 0 | |
| 29 May | 5051.75 | 0.00 | - | 0 | 0 | 0 | |
For HINDUSTAN AERONAUTICS LTD - strike price 5500 expiring on 25JUL2024
Delta for 5500 PE is -
Historical price for 5500 PE is as follows
On 5 Jul HAL was trading at 5552.00. The strike last trading price was 168.05, which was -21.95 lower than the previous day. The implied volatity was -, the open interest changed by 68100 which increased total open position to 479700
On 4 Jul HAL was trading at 5515.10. The strike last trading price was 190, which was lower than the previous day. The implied volatity was -, the open interest changed by 158100 which increased total open position to 411600
On 3 Jul HAL was trading at 5459.30. The strike last trading price was 237.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 253500
On 2 Jul HAL was trading at 5344.05. The strike last trading price was 319, which was lower than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 243000
On 1 Jul HAL was trading at 5394.05. The strike last trading price was 292, which was lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 233400
On 28 Jun HAL was trading at 5264.25. The strike last trading price was 368.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 232800
On 27 Jun HAL was trading at 5281.50. The strike last trading price was 373.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 21300 which increased total open position to 225300
On 26 Jun HAL was trading at 5285.45. The strike last trading price was 379.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 204000
On 25 Jun HAL was trading at 5371.65. The strike last trading price was 350.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 30300 which increased total open position to 190500
On 24 Jun HAL was trading at 5325.05. The strike last trading price was 375, 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 375.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 0
On 20 Jun HAL was trading at 5288.60. The strike last trading price was 375.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 160500
On 19 Jun HAL was trading at 5311.95. The strike last trading price was 416.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 69900 which increased total open position to 162600
On 18 Jun HAL was trading at 5533.45. The strike last trading price was 283.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 91200 which increased total open position to 91200
On 14 Jun HAL was trading at 5200.55. The strike last trading price was 511.00, 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 13 Jun HAL was trading at 5099.70. The strike last trading price was 511.00, 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 12 Jun HAL was trading at 4889.00. The strike last trading price was 895.10, 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 895.10, 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 895.10, 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 895.10, 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 895.10, 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 895.10, 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 895.10, 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 895.10, 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 895.10, 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