HAL
Hindustan Aeronautics Ltd
Historical option data for HAL
07 Apr 2025 04:12 PM IST
| HAL 24APR2025 2800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 7 Apr | 4008.20 | 1065 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Apr | 4239.10 | 1065 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Apr | 4319.20 | 1065 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 4234.40 | 1065 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Apr | 4223.70 | 1065 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Mar | 4177.45 | 1065 | 0 | 0.00 | 0 | 0 | 0 | |||
| 27 Mar | 4160.95 | 1065 | 0 | 0.00 | 0 | 0 | 0 | |||
| 26 Mar | 4128.30 | 1065 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Mar | 4012.45 | 1065 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Mar | 4129.80 | 1065 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 Mar | 3891.25 | 1065 | 0 | 0.00 | 0 | 7 | 0 | |||
| 20 Mar | 3818.95 | 1065 | 98 | - | 7 | 5 | 60 | |||
| 19 Mar | 3740.65 | 967 | 167 | 36.46 | 39 | 36 | 53 | |||
| 18 Mar | 3579.95 | 800 | 121.4 | - | 1 | 0 | 16 | |||
| 17 Mar | 3439.90 | 679 | -369.7 | 41.30 | 16 | 14 | 14 | |||
| 13 Mar | 3396.15 | 1048.7 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 3415.40 | 1048.7 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 3459.85 | 1048.7 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 3417.90 | 1048.7 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 3417.70 | 1048.7 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 5 Mar | 3424.50 | 1048.7 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 3311.15 | 1048.7 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 3187.05 | 1048.7 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 3088.20 | 1048.7 | 0 | - | 0 | 0 | 0 | |||
For Hindustan Aeronautics Ltd - strike price 2800 expiring on 24APR2025
Delta for 2800 CE is 0.00
Historical price for 2800 CE is as follows
On 7 Apr HAL was trading at 4008.20. The strike last trading price was 1065, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Apr HAL was trading at 4239.10. The strike last trading price was 1065, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 3 Apr HAL was trading at 4319.20. The strike last trading price was 1065, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 2 Apr HAL was trading at 4234.40. The strike last trading price was 1065, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 1 Apr HAL was trading at 4223.70. The strike last trading price was 1065, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 28 Mar HAL was trading at 4177.45. The strike last trading price was 1065, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 27 Mar HAL was trading at 4160.95. The strike last trading price was 1065, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 26 Mar HAL was trading at 4128.30. The strike last trading price was 1065, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 25 Mar HAL was trading at 4012.45. The strike last trading price was 1065, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 24 Mar HAL was trading at 4129.80. The strike last trading price was 1065, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 21 Mar HAL was trading at 3891.25. The strike last trading price was 1065, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 20 Mar HAL was trading at 3818.95. The strike last trading price was 1065, which was 98 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 60
On 19 Mar HAL was trading at 3740.65. The strike last trading price was 967, which was 167 higher than the previous day. The implied volatity was 36.46, the open interest changed by 36 which increased total open position to 53
On 18 Mar HAL was trading at 3579.95. The strike last trading price was 800, which was 121.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 17 Mar HAL was trading at 3439.90. The strike last trading price was 679, which was -369.7 lower than the previous day. The implied volatity was 41.30, the open interest changed by 14 which increased total open position to 14
On 13 Mar HAL was trading at 3396.15. The strike last trading price was 1048.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar HAL was trading at 3415.40. The strike last trading price was 1048.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar HAL was trading at 3459.85. The strike last trading price was 1048.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar HAL was trading at 3417.90. The strike last trading price was 1048.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar HAL was trading at 3417.70. The strike last trading price was 1048.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar HAL was trading at 3424.50. The strike last trading price was 1048.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar HAL was trading at 3311.15. The strike last trading price was 1048.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Mar HAL was trading at 3187.05. The strike last trading price was 1048.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Feb HAL was trading at 3088.20. The strike last trading price was 1048.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| HAL 24APR2025 2800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 7 Apr | 4008.20 | 7.1 | 5.85 | - | 101 | 20 | 155 |
| 4 Apr | 4239.10 | 1.25 | 0 | 0.00 | 0 | -24 | 0 |
| 3 Apr | 4319.20 | 1.25 | -1.1 | - | 33 | -20 | 139 |
| 2 Apr | 4234.40 | 2.2 | -0.7 | - | 14 | -1 | 156 |
| 1 Apr | 4223.70 | 2.9 | -0.9 | - | 14 | 1 | 157 |
| 28 Mar | 4177.45 | 3.8 | -1.25 | - | 126 | -4 | 156 |
| 27 Mar | 4160.95 | 5.55 | 0.05 | - | 59 | 2 | 162 |
| 26 Mar | 4128.30 | 5.5 | -1.05 | - | 62 | 31 | 155 |
| 25 Mar | 4012.45 | 6.2 | 0.1 | - | 71 | 33 | 117 |
| 24 Mar | 4129.80 | 6.1 | -1.6 | - | 5 | 3 | 85 |
| 21 Mar | 3891.25 | 7.7 | 0.95 | - | 28 | 13 | 82 |
| 20 Mar | 3818.95 | 6.75 | -0.1 | 55.51 | 2 | 0 | 67 |
| 19 Mar | 3740.65 | 6.75 | -3.6 | 51.78 | 24 | 0 | 63 |
| 18 Mar | 3579.95 | 8.9 | -7.1 | 47.74 | 18 | 10 | 62 |
| 17 Mar | 3439.90 | 16 | -2.85 | 46.95 | 9 | 3 | 52 |
| 13 Mar | 3396.15 | 18.8 | -4.25 | 44.65 | 13 | 3 | 50 |
| 12 Mar | 3415.40 | 23.05 | 1.9 | 47.16 | 8 | 2 | 46 |
| 11 Mar | 3459.85 | 21.15 | -1.05 | 48.23 | 4 | 2 | 44 |
| 10 Mar | 3417.90 | 22.2 | 0.2 | 45.73 | 5 | 42 | 42 |
| 6 Mar | 3417.70 | 22 | -2 | 43.94 | 4 | 2 | 39 |
| 5 Mar | 3424.50 | 24 | -8.5 | 45.29 | 8 | 0 | 38 |
| 4 Mar | 3311.15 | 32.5 | -17.35 | 43.43 | 23 | 12 | 36 |
| 3 Mar | 3187.05 | 49.85 | -13.4 | 43.48 | 24 | 13 | 23 |
| 28 Feb | 3088.20 | 63.25 | 40.3 | 40.88 | 10 | 9 | 9 |
For Hindustan Aeronautics Ltd - strike price 2800 expiring on 24APR2025
Delta for 2800 PE is -
Historical price for 2800 PE is as follows
On 7 Apr HAL was trading at 4008.20. The strike last trading price was 7.1, which was 5.85 higher than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 155
On 4 Apr HAL was trading at 4239.10. The strike last trading price was 1.25, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -24 which decreased total open position to 0
On 3 Apr HAL was trading at 4319.20. The strike last trading price was 1.25, which was -1.1 lower than the previous day. The implied volatity was -, the open interest changed by -20 which decreased total open position to 139
On 2 Apr HAL was trading at 4234.40. The strike last trading price was 2.2, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 156
On 1 Apr HAL was trading at 4223.70. The strike last trading price was 2.9, which was -0.9 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 157
On 28 Mar HAL was trading at 4177.45. The strike last trading price was 3.8, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 156
On 27 Mar HAL was trading at 4160.95. The strike last trading price was 5.55, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 162
On 26 Mar HAL was trading at 4128.30. The strike last trading price was 5.5, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 31 which increased total open position to 155
On 25 Mar HAL was trading at 4012.45. The strike last trading price was 6.2, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 33 which increased total open position to 117
On 24 Mar HAL was trading at 4129.80. The strike last trading price was 6.1, which was -1.6 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 85
On 21 Mar HAL was trading at 3891.25. The strike last trading price was 7.7, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 82
On 20 Mar HAL was trading at 3818.95. The strike last trading price was 6.75, which was -0.1 lower than the previous day. The implied volatity was 55.51, the open interest changed by 0 which decreased total open position to 67
On 19 Mar HAL was trading at 3740.65. The strike last trading price was 6.75, which was -3.6 lower than the previous day. The implied volatity was 51.78, the open interest changed by 0 which decreased total open position to 63
On 18 Mar HAL was trading at 3579.95. The strike last trading price was 8.9, which was -7.1 lower than the previous day. The implied volatity was 47.74, the open interest changed by 10 which increased total open position to 62
On 17 Mar HAL was trading at 3439.90. The strike last trading price was 16, which was -2.85 lower than the previous day. The implied volatity was 46.95, the open interest changed by 3 which increased total open position to 52
On 13 Mar HAL was trading at 3396.15. The strike last trading price was 18.8, which was -4.25 lower than the previous day. The implied volatity was 44.65, the open interest changed by 3 which increased total open position to 50
On 12 Mar HAL was trading at 3415.40. The strike last trading price was 23.05, which was 1.9 higher than the previous day. The implied volatity was 47.16, the open interest changed by 2 which increased total open position to 46
On 11 Mar HAL was trading at 3459.85. The strike last trading price was 21.15, which was -1.05 lower than the previous day. The implied volatity was 48.23, the open interest changed by 2 which increased total open position to 44
On 10 Mar HAL was trading at 3417.90. The strike last trading price was 22.2, which was 0.2 higher than the previous day. The implied volatity was 45.73, the open interest changed by 42 which increased total open position to 42
On 6 Mar HAL was trading at 3417.70. The strike last trading price was 22, which was -2 lower than the previous day. The implied volatity was 43.94, the open interest changed by 2 which increased total open position to 39
On 5 Mar HAL was trading at 3424.50. The strike last trading price was 24, which was -8.5 lower than the previous day. The implied volatity was 45.29, the open interest changed by 0 which decreased total open position to 38
On 4 Mar HAL was trading at 3311.15. The strike last trading price was 32.5, which was -17.35 lower than the previous day. The implied volatity was 43.43, the open interest changed by 12 which increased total open position to 36
On 3 Mar HAL was trading at 3187.05. The strike last trading price was 49.85, which was -13.4 lower than the previous day. The implied volatity was 43.48, the open interest changed by 13 which increased total open position to 23
On 28 Feb HAL was trading at 3088.20. The strike last trading price was 63.25, which was 40.3 higher than the previous day. The implied volatity was 40.88, the open interest changed by 9 which increased total open position to 9
