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 | 163.65 | 2.25 | - | 17,75,700 | 51,600 | 4,52,100 | |||
| 4 Jul | 5515.10 | 161.4 | - | 10,54,500 | 57,600 | 4,00,500 | ||||
| 3 Jul | 5459.30 | 154.25 | - | 7,55,400 | -4,500 | 3,42,900 | ||||
| 2 Jul | 5344.05 | 123 | - | 4,95,300 | -9,900 | 3,47,700 | ||||
| 1 Jul | 5394.05 | 153.25 | - | 5,71,200 | 80,100 | 3,57,600 | ||||
| 28 Jun | 5264.25 | 117 | - | 2,97,000 | 64,500 | 2,77,500 | ||||
| 27 Jun | 5281.50 | 132 | - | 2,48,100 | 39,300 | 2,13,000 | ||||
| 26 Jun | 5285.45 | 145.6 | - | 1,49,700 | 28,800 | 1,71,300 | ||||
| 25 Jun | 5371.65 | 194.3 | - | 1,66,200 | 32,100 | 1,42,500 | ||||
| 24 Jun | 5325.05 | 160.05 | - | 2,100 | -1,500 | 1,11,000 | ||||
| 21 Jun | 5170.55 | 215.00 | - | 0 | -600 | 0 | ||||
| 20 Jun | 5288.60 | 215.00 | - | 600 | -900 | 1,12,800 | ||||
| 19 Jun | 5311.95 | 212.70 | - | 1,81,500 | 42,300 | 1,13,700 | ||||
| 18 Jun | 5533.45 | 290.15 | - | 2,19,600 | 11,100 | 69,000 | ||||
|
|
||||||||||
| 14 Jun | 5200.55 | 136.05 | - | 96,600 | 39,000 | 57,900 | ||||
| 13 Jun | 5099.70 | 110.05 | - | 12,600 | 2,400 | 18,300 | ||||
| 12 Jun | 4889.00 | 80.65 | - | 2,700 | 300 | 15,600 | ||||
| 11 Jun | 4856.60 | 86.00 | - | 11,700 | 3,300 | 15,300 | ||||
| 10 Jun | 4812.70 | 95.50 | - | 14,100 | 7,500 | 12,300 | ||||
| 7 Jun | 4745.15 | 100.00 | - | 300 | 300 | 4,500 | ||||
| 6 Jun | 4666.60 | 95.55 | - | 900 | 900 | 4,200 | ||||
| 5 Jun | 4364.90 | 36.10 | - | 300 | 3,300 | 3,300 | ||||
| 4 Jun | 4333.35 | 274.20 | - | 0 | 2,700 | 0 | ||||
| 3 Jun | 5273.65 | 274.20 | - | 3,900 | 2,700 | 3,000 | ||||
For HINDUSTAN AERONAUTICS LTD - strike price 5700 expiring on 25JUL2024
Delta for 5700 CE is -
Historical price for 5700 CE is as follows
On 5 Jul HAL was trading at 5552.00. The strike last trading price was 163.65, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 51600 which increased total open position to 452100
On 4 Jul HAL was trading at 5515.10. The strike last trading price was 161.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 57600 which increased total open position to 400500
On 3 Jul HAL was trading at 5459.30. The strike last trading price was 154.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 342900
On 2 Jul HAL was trading at 5344.05. The strike last trading price was 123, which was lower than the previous day. The implied volatity was -, the open interest changed by -9900 which decreased total open position to 347700
On 1 Jul HAL was trading at 5394.05. The strike last trading price was 153.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 80100 which increased total open position to 357600
On 28 Jun HAL was trading at 5264.25. The strike last trading price was 117, which was lower than the previous day. The implied volatity was -, the open interest changed by 64500 which increased total open position to 277500
On 27 Jun HAL was trading at 5281.50. The strike last trading price was 132, which was lower than the previous day. The implied volatity was -, the open interest changed by 39300 which increased total open position to 213000
On 26 Jun HAL was trading at 5285.45. The strike last trading price was 145.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 28800 which increased total open position to 171300
On 25 Jun HAL was trading at 5371.65. The strike last trading price was 194.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 32100 which increased total open position to 142500
On 24 Jun HAL was trading at 5325.05. The strike last trading price was 160.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 111000
On 21 Jun HAL was trading at 5170.55. 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 decreased total open position to 0
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 -900 which decreased total open position to 112800
On 19 Jun HAL was trading at 5311.95. The strike last trading price was 212.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 42300 which increased total open position to 113700
On 18 Jun HAL was trading at 5533.45. The strike last trading price was 290.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 11100 which increased total open position to 69000
On 14 Jun HAL was trading at 5200.55. The strike last trading price was 136.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 39000 which increased total open position to 57900
On 13 Jun HAL was trading at 5099.70. The strike last trading price was 110.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 18300
On 12 Jun HAL was trading at 4889.00. The strike last trading price was 80.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 15600
On 11 Jun HAL was trading at 4856.60. The strike last trading price was 86.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 15300
On 10 Jun HAL was trading at 4812.70. The strike last trading price was 95.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 12300
On 7 Jun HAL was trading at 4745.15. The strike last trading price was 100.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 4500
On 6 Jun HAL was trading at 4666.60. The strike last trading price was 95.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 4200
On 5 Jun HAL was trading at 4364.90. The strike last trading price was 36.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 3300
On 4 Jun HAL was trading at 4333.35. The strike last trading price was 274.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 0
On 3 Jun HAL was trading at 5273.65. The strike last trading price was 274.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 3000
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 5552.00 | 279 | -26.65 | - | 68,100 | 5,700 | 54,900 |
| 4 Jul | 5515.10 | 305.65 | - | 47,100 | 12,900 | 49,200 | |
| 3 Jul | 5459.30 | 361.5 | - | 35,700 | -2,100 | 36,300 | |
| 2 Jul | 5344.05 | 460 | - | 10,500 | 3,000 | 38,400 | |
| 1 Jul | 5394.05 | 415 | - | 11,700 | 1,800 | 35,400 | |
| 28 Jun | 5264.25 | 514.7 | - | 1,500 | -600 | 33,600 | |
| 27 Jun | 5281.50 | 499.95 | - | 27,600 | 21,000 | 34,200 | |
| 26 Jun | 5285.45 | 555.65 | - | 0 | 0 | 0 | |
| 25 Jun | 5371.65 | 555.65 | - | 0 | 0 | 0 | |
| 24 Jun | 5325.05 | 555.65 | - | 300 | 0 | 13,200 | |
| 21 Jun | 5170.55 | 555.65 | - | 300 | 0 | 13,200 | |
| 20 Jun | 5288.60 | 555.65 | - | 300 | 300 | 13,500 | |
| 19 Jun | 5311.95 | 555.65 | - | 12,300 | 9,900 | 13,200 | |
| 18 Jun | 5533.45 | 388.80 | - | 4,500 | 3,000 | 3,000 | |
| 14 Jun | 5200.55 | 927.80 | - | 0 | 0 | 0 | |
| 13 Jun | 5099.70 | 927.80 | - | 0 | 0 | 0 | |
| 12 Jun | 4889.00 | 927.80 | - | 0 | 0 | 0 | |
| 11 Jun | 4856.60 | 927.80 | - | 0 | 0 | 0 | |
| 10 Jun | 4812.70 | 927.80 | - | 0 | 0 | 0 | |
| 7 Jun | 4745.15 | 927.80 | - | 0 | 0 | 0 | |
| 6 Jun | 4666.60 | 927.80 | - | 0 | 0 | 0 | |
| 5 Jun | 4364.90 | 927.80 | - | 0 | 0 | 0 | |
| 4 Jun | 4333.35 | 927.80 | - | 0 | 0 | 0 | |
| 3 Jun | 5273.65 | 927.80 | - | 0 | 0 | 0 | |
For HINDUSTAN AERONAUTICS LTD - strike price 5700 expiring on 25JUL2024
Delta for 5700 PE is -
Historical price for 5700 PE is as follows
On 5 Jul HAL was trading at 5552.00. The strike last trading price was 279, which was -26.65 lower than the previous day. The implied volatity was -, the open interest changed by 5700 which increased total open position to 54900
On 4 Jul HAL was trading at 5515.10. The strike last trading price was 305.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 12900 which increased total open position to 49200
On 3 Jul HAL was trading at 5459.30. The strike last trading price was 361.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 36300
On 2 Jul HAL was trading at 5344.05. The strike last trading price was 460, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 38400
On 1 Jul HAL was trading at 5394.05. The strike last trading price was 415, which was lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 35400
On 28 Jun HAL was trading at 5264.25. The strike last trading price was 514.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 33600
On 27 Jun HAL was trading at 5281.50. The strike last trading price was 499.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 34200
On 26 Jun HAL was trading at 5285.45. The strike last trading price was 555.65, 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 25 Jun HAL was trading at 5371.65. The strike last trading price was 555.65, 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 24 Jun HAL was trading at 5325.05. The strike last trading price was 555.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13200
On 21 Jun HAL was trading at 5170.55. The strike last trading price was 555.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13200
On 20 Jun HAL was trading at 5288.60. The strike last trading price was 555.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 13500
On 19 Jun HAL was trading at 5311.95. The strike last trading price was 555.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 9900 which increased total open position to 13200
On 18 Jun HAL was trading at 5533.45. The strike last trading price was 388.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 3000
On 14 Jun HAL was trading at 5200.55. The strike last trading price was 927.80, 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 927.80, 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 927.80, 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 927.80, 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 927.80, 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 927.80, 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 927.80, 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 927.80, 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 927.80, 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 927.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0