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 | 203.05 | 0.55 | - | 33,87,300 | 1,93,800 | 8,02,800 | |||
| 4 Jul | 5515.10 | 202.5 | - | 31,89,900 | 1,20,600 | 6,09,000 | ||||
| 3 Jul | 5459.30 | 191.35 | - | 9,52,200 | 27,000 | 4,88,400 | ||||
| 2 Jul | 5344.05 | 151.95 | - | 5,01,300 | 60,000 | 4,60,500 | ||||
| 1 Jul | 5394.05 | 185.9 | - | 6,19,200 | 25,800 | 4,00,500 | ||||
| 28 Jun | 5264.25 | 142.95 | - | 3,62,400 | 17,100 | 3,74,700 | ||||
| 27 Jun | 5281.50 | 160 | - | 3,43,800 | 57,300 | 3,57,600 | ||||
| 26 Jun | 5285.45 | 173 | - | 1,98,300 | 43,200 | 3,00,300 | ||||
| 25 Jun | 5371.65 | 220.75 | - | 3,43,800 | 1,20,600 | 2,57,100 | ||||
| 24 Jun | 5325.05 | 200 | - | 900 | 0 | 1,36,500 | ||||
| 21 Jun | 5170.55 | 199.95 | - | 2,100 | -1,800 | 1,36,800 | ||||
| 20 Jun | 5288.60 | 153.00 | - | 1,500 | -1,200 | 1,38,900 | ||||
| 19 Jun | 5311.95 | 244.95 | - | 2,19,600 | 33,600 | 1,40,100 | ||||
| 18 Jun | 5533.45 | 328.00 | - | 3,54,000 | 67,200 | 1,05,900 | ||||
| 14 Jun | 5200.55 | 162.75 | - | 59,700 | 29,700 | 38,700 | ||||
| 13 Jun | 5099.70 | 137.00 | - | 8,400 | 4,800 | 9,000 | ||||
| 12 Jun | 4889.00 | 95.00 | - | 900 | 300 | 3,900 | ||||
| 11 Jun | 4856.60 | 104.70 | - | 0 | 2,400 | 0 | ||||
| 10 Jun | 4812.70 | 104.70 | - | 4,800 | 2,400 | 3,600 | ||||
| 7 Jun | 4745.15 | 109.70 | - | 1,200 | 900 | 900 | ||||
|
|
||||||||||
| 6 Jun | 4666.60 | 61.90 | - | 0 | 0 | 0 | ||||
| 5 Jun | 4364.90 | 61.90 | - | 0 | 0 | 0 | ||||
| 4 Jun | 4333.35 | 61.90 | - | 0 | 0 | 0 | ||||
| 3 Jun | 5273.65 | 61.90 | - | 0 | 0 | 0 | ||||
For HINDUSTAN AERONAUTICS LTD - strike price 5600 expiring on 25JUL2024
Delta for 5600 CE is -
Historical price for 5600 CE is as follows
On 5 Jul HAL was trading at 5552.00. The strike last trading price was 203.05, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 193800 which increased total open position to 802800
On 4 Jul HAL was trading at 5515.10. The strike last trading price was 202.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 120600 which increased total open position to 609000
On 3 Jul HAL was trading at 5459.30. The strike last trading price was 191.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 488400
On 2 Jul HAL was trading at 5344.05. The strike last trading price was 151.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 460500
On 1 Jul HAL was trading at 5394.05. The strike last trading price was 185.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 25800 which increased total open position to 400500
On 28 Jun HAL was trading at 5264.25. The strike last trading price was 142.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 17100 which increased total open position to 374700
On 27 Jun HAL was trading at 5281.50. The strike last trading price was 160, which was lower than the previous day. The implied volatity was -, the open interest changed by 57300 which increased total open position to 357600
On 26 Jun HAL was trading at 5285.45. The strike last trading price was 173, which was lower than the previous day. The implied volatity was -, the open interest changed by 43200 which increased total open position to 300300
On 25 Jun HAL was trading at 5371.65. The strike last trading price was 220.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 120600 which increased total open position to 257100
On 24 Jun HAL was trading at 5325.05. The strike last trading price was 200, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 136500
On 21 Jun HAL was trading at 5170.55. The strike last trading price was 199.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 136800
On 20 Jun HAL was trading at 5288.60. The strike last trading price was 153.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 138900
On 19 Jun HAL was trading at 5311.95. The strike last trading price was 244.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 33600 which increased total open position to 140100
On 18 Jun HAL was trading at 5533.45. The strike last trading price was 328.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 67200 which increased total open position to 105900
On 14 Jun HAL was trading at 5200.55. The strike last trading price was 162.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 29700 which increased total open position to 38700
On 13 Jun HAL was trading at 5099.70. The strike last trading price was 137.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 9000
On 12 Jun HAL was trading at 4889.00. The strike last trading price was 95.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 3900
On 11 Jun HAL was trading at 4856.60. The strike last trading price was 104.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 0
On 10 Jun HAL was trading at 4812.70. The strike last trading price was 104.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 3600
On 7 Jun HAL was trading at 4745.15. The strike last trading price was 109.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 900
On 6 Jun HAL was trading at 4666.60. The strike last trading price was 61.90, 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 5 Jun HAL was trading at 4364.90. The strike last trading price was 61.90, 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 4 Jun HAL was trading at 4333.35. The strike last trading price was 61.90, 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 3 Jun HAL was trading at 5273.65. The strike last trading price was 61.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 5552.00 | 222 | -20.00 | - | 5,18,700 | 32,400 | 2,54,400 |
| 4 Jul | 5515.10 | 242 | - | 2,42,700 | 58,200 | 2,22,000 | |
| 3 Jul | 5459.30 | 294.95 | - | 30,000 | 2,100 | 1,63,800 | |
| 2 Jul | 5344.05 | 373.3 | - | 6,600 | 1,200 | 1,61,700 | |
| 1 Jul | 5394.05 | 351 | - | 17,700 | 1,500 | 1,60,500 | |
| 28 Jun | 5264.25 | 434.85 | - | 19,500 | 11,400 | 1,59,000 | |
| 27 Jun | 5281.50 | 441.75 | - | 37,800 | 30,600 | 1,47,600 | |
| 26 Jun | 5285.45 | 445.65 | - | 68,700 | 39,000 | 1,16,400 | |
| 25 Jun | 5371.65 | 420 | - | 27,000 | 18,000 | 77,400 | |
| 24 Jun | 5325.05 | 425 | - | 0 | 0 | 0 | |
| 21 Jun | 5170.55 | 425.00 | - | 0 | -900 | 0 | |
| 20 Jun | 5288.60 | 425.00 | - | 900 | -600 | 59,700 | |
| 19 Jun | 5311.95 | 476.50 | - | 46,500 | 13,200 | 60,300 | |
| 18 Jun | 5533.45 | 379.05 | - | 88,500 | 31,200 | 47,100 | |
| 14 Jun | 5200.55 | 513.90 | - | 6,000 | 2,700 | 15,900 | |
| 13 Jun | 5099.70 | 560.00 | - | 12,600 | 4,800 | 7,200 | |
| 12 Jun | 4889.00 | 740.20 | - | 5,700 | -3,600 | 2,400 | |
| 11 Jun | 4856.60 | 1067.00 | - | 0 | 0 | 0 | |
| 10 Jun | 4812.70 | 1067.00 | - | 0 | 0 | 0 | |
| 7 Jun | 4745.15 | 1067.00 | - | 0 | 6,000 | 0 | |
| 6 Jun | 4666.60 | 1067.00 | - | 0 | 6,000 | 0 | |
| 5 Jun | 4364.90 | 1067.00 | - | 6,000 | 6,000 | 6,000 | |
| 4 Jun | 4333.35 | 1067.00 | - | 6,000 | 0 | 0 | |
| 3 Jun | 5273.65 | 980.45 | - | 0 | 0 | 0 | |
For HINDUSTAN AERONAUTICS LTD - strike price 5600 expiring on 25JUL2024
Delta for 5600 PE is -
Historical price for 5600 PE is as follows
On 5 Jul HAL was trading at 5552.00. The strike last trading price was 222, which was -20.00 lower than the previous day. The implied volatity was -, the open interest changed by 32400 which increased total open position to 254400
On 4 Jul HAL was trading at 5515.10. The strike last trading price was 242, which was lower than the previous day. The implied volatity was -, the open interest changed by 58200 which increased total open position to 222000
On 3 Jul HAL was trading at 5459.30. The strike last trading price was 294.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 163800
On 2 Jul HAL was trading at 5344.05. The strike last trading price was 373.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 161700
On 1 Jul HAL was trading at 5394.05. The strike last trading price was 351, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 160500
On 28 Jun HAL was trading at 5264.25. The strike last trading price was 434.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 11400 which increased total open position to 159000
On 27 Jun HAL was trading at 5281.50. The strike last trading price was 441.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 30600 which increased total open position to 147600
On 26 Jun HAL was trading at 5285.45. The strike last trading price was 445.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 39000 which increased total open position to 116400
On 25 Jun HAL was trading at 5371.65. The strike last trading price was 420, which was lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 77400
On 24 Jun HAL was trading at 5325.05. The strike last trading price was 425, 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 425.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 0
On 20 Jun HAL was trading at 5288.60. The strike last trading price was 425.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 59700
On 19 Jun HAL was trading at 5311.95. The strike last trading price was 476.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 60300
On 18 Jun HAL was trading at 5533.45. The strike last trading price was 379.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 31200 which increased total open position to 47100
On 14 Jun HAL was trading at 5200.55. The strike last trading price was 513.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 15900
On 13 Jun HAL was trading at 5099.70. The strike last trading price was 560.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 7200
On 12 Jun HAL was trading at 4889.00. The strike last trading price was 740.20, which was lower than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 2400
On 11 Jun HAL was trading at 4856.60. The strike last trading price was 1067.00, 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 10 Jun HAL was trading at 4812.70. The strike last trading price was 1067.00, 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 7 Jun HAL was trading at 4745.15. The strike last trading price was 1067.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 0
On 6 Jun HAL was trading at 4666.60. The strike last trading price was 1067.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 0
On 5 Jun HAL was trading at 4364.90. The strike last trading price was 1067.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 6000
On 4 Jun HAL was trading at 4333.35. The strike last trading price was 1067.00, 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 3 Jun HAL was trading at 5273.65. The strike last trading price was 980.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0