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 | 129.05 | -0.55 | - | 10,86,900 | 28,200 | 4,08,300 | |||
| 4 Jul | 5515.10 | 129.6 | - | 10,67,700 | 21,300 | 3,80,100 | ||||
| 3 Jul | 5459.30 | 126.9 | - | 8,61,300 | 66,600 | 3,58,800 | ||||
| 2 Jul | 5344.05 | 100.3 | - | 3,66,300 | 26,100 | 2,93,400 | ||||
| 1 Jul | 5394.05 | 125.5 | - | 5,44,800 | 33,300 | 2,67,300 | ||||
| 28 Jun | 5264.25 | 97.95 | - | 2,08,800 | 14,400 | 2,34,000 | ||||
| 27 Jun | 5281.50 | 106.5 | - | 2,85,300 | 16,200 | 2,19,600 | ||||
| 26 Jun | 5285.45 | 121 | - | 2,02,500 | 7,200 | 2,01,000 | ||||
| 25 Jun | 5371.65 | 163.05 | - | 2,01,000 | 89,400 | 1,93,800 | ||||
| 24 Jun | 5325.05 | 155 | - | 1,200 | 0 | 1,04,700 | ||||
| 21 Jun | 5170.55 | 168.00 | - | 900 | 0 | 1,05,000 | ||||
| 20 Jun | 5288.60 | 170.10 | - | 1,500 | -300 | 1,05,300 | ||||
| 19 Jun | 5311.95 | 180.00 | - | 1,47,900 | 34,800 | 1,05,600 | ||||
| 18 Jun | 5533.45 | 251.75 | - | 1,48,200 | 15,600 | 70,800 | ||||
| 14 Jun | 5200.55 | 115.80 | - | 79,200 | 52,800 | 55,200 | ||||
| 13 Jun | 5099.70 | 58.50 | - | 4,500 | 1,500 | 3,300 | ||||
| 12 Jun | 4889.00 | 60.00 | - | 300 | 0 | 1,500 | ||||
| 11 Jun | 4856.60 | 78.00 | - | 0 | 300 | 0 | ||||
| 10 Jun | 4812.70 | 78.00 | - | 600 | 0 | 1,200 | ||||
| 7 Jun | 4745.15 | 99.90 | - | 0 | 1,200 | 0 | ||||
| 6 Jun | 4666.60 | 99.90 | - | 2,400 | 1,200 | 1,200 | ||||
|
|
||||||||||
| 5 Jun | 4364.90 | 41.35 | - | 0 | 0 | 0 | ||||
| 4 Jun | 4333.35 | 41.35 | - | 0 | 0 | 0 | ||||
For HINDUSTAN AERONAUTICS LTD - strike price 5800 expiring on 25JUL2024
Delta for 5800 CE is -
Historical price for 5800 CE is as follows
On 5 Jul HAL was trading at 5552.00. The strike last trading price was 129.05, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 28200 which increased total open position to 408300
On 4 Jul HAL was trading at 5515.10. The strike last trading price was 129.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 21300 which increased total open position to 380100
On 3 Jul HAL was trading at 5459.30. The strike last trading price was 126.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 66600 which increased total open position to 358800
On 2 Jul HAL was trading at 5344.05. The strike last trading price was 100.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 26100 which increased total open position to 293400
On 1 Jul HAL was trading at 5394.05. The strike last trading price was 125.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 33300 which increased total open position to 267300
On 28 Jun HAL was trading at 5264.25. The strike last trading price was 97.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 234000
On 27 Jun HAL was trading at 5281.50. The strike last trading price was 106.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 16200 which increased total open position to 219600
On 26 Jun HAL was trading at 5285.45. The strike last trading price was 121, which was lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 201000
On 25 Jun HAL was trading at 5371.65. The strike last trading price was 163.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 89400 which increased total open position to 193800
On 24 Jun HAL was trading at 5325.05. The strike last trading price was 155, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 104700
On 21 Jun HAL was trading at 5170.55. The strike last trading price was 168.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 105000
On 20 Jun HAL was trading at 5288.60. The strike last trading price was 170.10, which was lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 105300
On 19 Jun HAL was trading at 5311.95. The strike last trading price was 180.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 34800 which increased total open position to 105600
On 18 Jun HAL was trading at 5533.45. The strike last trading price was 251.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 15600 which increased total open position to 70800
On 14 Jun HAL was trading at 5200.55. The strike last trading price was 115.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 52800 which increased total open position to 55200
On 13 Jun HAL was trading at 5099.70. The strike last trading price was 58.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 3300
On 12 Jun HAL was trading at 4889.00. The strike last trading price was 60.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1500
On 11 Jun HAL was trading at 4856.60. The strike last trading price was 78.00, 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 10 Jun HAL was trading at 4812.70. The strike last trading price was 78.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1200
On 7 Jun HAL was trading at 4745.15. The strike last trading price was 99.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 0
On 6 Jun HAL was trading at 4666.60. The strike last trading price was 99.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1200
On 5 Jun HAL was trading at 4364.90. The strike last trading price was 41.35, 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 41.35, 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 | 346.55 | -22.45 | - | 36,600 | 16,200 | 42,000 |
| 4 Jul | 5515.10 | 369 | - | 20,100 | 8,100 | 25,800 | |
| 3 Jul | 5459.30 | 425 | - | 4,800 | 1,800 | 17,700 | |
| 2 Jul | 5344.05 | 494.55 | - | 0 | 13,200 | 0 | |
| 1 Jul | 5394.05 | 494.55 | - | 10,200 | 13,200 | 13,200 | |
| 28 Jun | 5264.25 | 592.8 | - | 0 | -300 | 0 | |
| 27 Jun | 5281.50 | 592.8 | - | 1,500 | -300 | 9,000 | |
| 26 Jun | 5285.45 | 580 | - | 0 | 0 | 0 | |
| 25 Jun | 5371.65 | 580 | - | 0 | 0 | 0 | |
| 24 Jun | 5325.05 | 580 | - | 0 | 0 | 9,300 | |
| 21 Jun | 5170.55 | 580.00 | - | 0 | 0 | 9,300 | |
| 20 Jun | 5288.60 | 580.00 | - | 0 | 4,500 | 0 | |
| 19 Jun | 5311.95 | 580.00 | - | 10,500 | 4,500 | 9,000 | |
| 18 Jun | 5533.45 | 455.25 | - | 5,100 | 4,200 | 4,200 | |
| 14 Jun | 5200.55 | 1157.15 | - | 0 | 0 | 0 | |
| 13 Jun | 5099.70 | 1157.15 | - | 0 | 0 | 0 | |
| 12 Jun | 4889.00 | 1157.15 | - | 0 | 0 | 0 | |
| 11 Jun | 4856.60 | 1157.15 | - | 0 | 0 | 0 | |
| 10 Jun | 4812.70 | 1157.15 | - | 0 | 0 | 0 | |
| 7 Jun | 4745.15 | 1157.15 | - | 0 | 0 | 0 | |
| 6 Jun | 4666.60 | 1157.15 | - | 0 | 0 | 0 | |
| 5 Jun | 4364.90 | 1157.15 | - | 0 | 0 | 0 | |
| 4 Jun | 4333.35 | 1157.15 | - | 0 | 0 | 0 | |
For HINDUSTAN AERONAUTICS LTD - strike price 5800 expiring on 25JUL2024
Delta for 5800 PE is -
Historical price for 5800 PE is as follows
On 5 Jul HAL was trading at 5552.00. The strike last trading price was 346.55, which was -22.45 lower than the previous day. The implied volatity was -, the open interest changed by 16200 which increased total open position to 42000
On 4 Jul HAL was trading at 5515.10. The strike last trading price was 369, which was lower than the previous day. The implied volatity was -, the open interest changed by 8100 which increased total open position to 25800
On 3 Jul HAL was trading at 5459.30. The strike last trading price was 425, which was lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 17700
On 2 Jul HAL was trading at 5344.05. The strike last trading price was 494.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 0
On 1 Jul HAL was trading at 5394.05. The strike last trading price was 494.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 13200
On 28 Jun HAL was trading at 5264.25. The strike last trading price was 592.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 0
On 27 Jun HAL was trading at 5281.50. The strike last trading price was 592.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 9000
On 26 Jun HAL was trading at 5285.45. The strike last trading price was 580, 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 580, 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 580, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9300
On 21 Jun HAL was trading at 5170.55. The strike last trading price was 580.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9300
On 20 Jun HAL was trading at 5288.60. The strike last trading price was 580.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 0
On 19 Jun HAL was trading at 5311.95. The strike last trading price was 580.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 9000
On 18 Jun HAL was trading at 5533.45. The strike last trading price was 455.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 4200
On 14 Jun HAL was trading at 5200.55. The strike last trading price was 1157.15, 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 1157.15, 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 1157.15, 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 1157.15, 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 1157.15, 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 1157.15, 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 1157.15, 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 1157.15, 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 1157.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0