HAL
Hindustan Aeronautics Ltd
Historical option data for HAL
07 Apr 2025 04:12 PM IST
| HAL 24APR2025 2900 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 | 960.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Apr | 4239.10 | 960.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Apr | 4319.20 | 960.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 4234.40 | 960.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Apr | 4223.70 | 960.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Mar | 4177.45 | 960.55 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 4160.95 | 960.55 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 4128.30 | 960.55 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 4012.45 | 960.55 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 4129.80 | 960.55 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 3891.25 | 960.55 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 3818.95 | 960.55 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 3740.65 | 960.55 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 3579.95 | 960.55 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 3439.90 | 960.55 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 3396.15 | 960.55 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 3415.40 | 960.55 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 3459.85 | 960.55 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 3417.90 | 960.55 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 7 Mar | 3452.05 | 960.55 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 3417.70 | 960.55 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 3424.50 | 960.55 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 3311.15 | 960.55 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 3187.05 | 960.55 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 3088.20 | 960.55 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 3363.75 | 0 | 0 | - | 0 | 0 | 0 | |||
For Hindustan Aeronautics Ltd - strike price 2900 expiring on 24APR2025
Delta for 2900 CE is 0.00
Historical price for 2900 CE is as follows
On 7 Apr HAL was trading at 4008.20. The strike last trading price was 960.55, 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 960.55, 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 960.55, 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 960.55, 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 960.55, 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 960.55, 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 27 Mar HAL was trading at 4160.95. The strike last trading price was 960.55, 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 26 Mar HAL was trading at 4128.30. The strike last trading price was 960.55, 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 25 Mar HAL was trading at 4012.45. The strike last trading price was 960.55, 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 24 Mar HAL was trading at 4129.80. The strike last trading price was 960.55, 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 21 Mar HAL was trading at 3891.25. The strike last trading price was 960.55, 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 20 Mar HAL was trading at 3818.95. The strike last trading price was 960.55, 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 19 Mar HAL was trading at 3740.65. The strike last trading price was 960.55, 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 18 Mar HAL was trading at 3579.95. The strike last trading price was 960.55, 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 17 Mar HAL was trading at 3439.90. The strike last trading price was 960.55, 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 13 Mar HAL was trading at 3396.15. The strike last trading price was 960.55, 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 960.55, 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 960.55, 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 960.55, 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 7 Mar HAL was trading at 3452.05. The strike last trading price was 960.55, 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 960.55, 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 960.55, 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 960.55, 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 960.55, 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 960.55, 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 19 Feb HAL was trading at 3363.75. The strike last trading price was 0, 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 2900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 7 Apr | 4008.20 | 13 | 10 | - | 281 | 28 | 135 |
| 4 Apr | 4239.10 | 3.9 | 2.25 | - | 26 | -1 | 112 |
| 3 Apr | 4319.20 | 1.65 | -1.1 | - | 3 | 0 | 113 |
| 2 Apr | 4234.40 | 2.8 | -0.15 | - | 13 | -5 | 120 |
| 1 Apr | 4223.70 | 3 | -1.75 | - | 6 | 2 | 124 |
| 28 Mar | 4177.45 | 4.75 | -0.9 | - | 15 | 3 | 122 |
| 27 Mar | 4160.95 | 5.95 | -0.8 | - | 20 | 5 | 128 |
| 26 Mar | 4128.30 | 6.75 | -0.65 | - | 25 | 3 | 123 |
| 25 Mar | 4012.45 | 7.55 | -2.45 | - | 47 | 22 | 121 |
| 24 Mar | 4129.80 | 10 | 2 | - | 16 | -6 | 99 |
| 21 Mar | 3891.25 | 8 | 0 | - | 3 | 0 | 105 |
| 20 Mar | 3818.95 | 8 | 0.15 | 51.89 | 3 | -1 | 107 |
| 19 Mar | 3740.65 | 7.9 | -7.05 | 47.94 | 67 | 15 | 108 |
| 18 Mar | 3579.95 | 14.9 | -6.1 | 47.31 | 11 | -1 | 93 |
| 17 Mar | 3439.90 | 21 | -8.9 | 43.87 | 10 | -3 | 93 |
| 13 Mar | 3396.15 | 29.9 | 0 | 0.00 | 0 | 1 | 0 |
| 12 Mar | 3415.40 | 29.9 | 2.05 | 44.31 | 7 | 1 | 96 |
| 11 Mar | 3459.85 | 27.85 | -4.05 | 45.73 | 43 | 4 | 94 |
| 10 Mar | 3417.90 | 31.7 | 4.35 | 44.19 | 15 | -1 | 89 |
| 7 Mar | 3452.05 | 27.4 | -3.65 | 43.02 | 51 | 29 | 90 |
| 6 Mar | 3417.70 | 31.05 | -0.25 | 42.32 | 2 | 0 | 61 |
| 5 Mar | 3424.50 | 31.2 | -16.95 | 42.79 | 49 | 43 | 59 |
| 4 Mar | 3311.15 | 48.15 | -17.9 | 42.82 | 21 | 8 | 15 |
| 3 Mar | 3187.05 | 65.4 | 32.25 | 41.14 | 7 | 6 | 6 |
| 28 Feb | 3088.20 | 33.15 | 0 | 5.29 | 0 | 0 | 0 |
| 19 Feb | 3363.75 | 0 | 0 | 9.64 | 0 | 0 | 0 |
For Hindustan Aeronautics Ltd - strike price 2900 expiring on 24APR2025
Delta for 2900 PE is -
Historical price for 2900 PE is as follows
On 7 Apr HAL was trading at 4008.20. The strike last trading price was 13, which was 10 higher than the previous day. The implied volatity was -, the open interest changed by 28 which increased total open position to 135
On 4 Apr HAL was trading at 4239.10. The strike last trading price was 3.9, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 112
On 3 Apr HAL was trading at 4319.20. The strike last trading price was 1.65, which was -1.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 113
On 2 Apr HAL was trading at 4234.40. The strike last trading price was 2.8, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 120
On 1 Apr HAL was trading at 4223.70. The strike last trading price was 3, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 124
On 28 Mar HAL was trading at 4177.45. The strike last trading price was 4.75, which was -0.9 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 122
On 27 Mar HAL was trading at 4160.95. The strike last trading price was 5.95, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 128
On 26 Mar HAL was trading at 4128.30. The strike last trading price was 6.75, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 123
On 25 Mar HAL was trading at 4012.45. The strike last trading price was 7.55, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 121
On 24 Mar HAL was trading at 4129.80. The strike last trading price was 10, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 99
On 21 Mar HAL was trading at 3891.25. The strike last trading price was 8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 105
On 20 Mar HAL was trading at 3818.95. The strike last trading price was 8, which was 0.15 higher than the previous day. The implied volatity was 51.89, the open interest changed by -1 which decreased total open position to 107
On 19 Mar HAL was trading at 3740.65. The strike last trading price was 7.9, which was -7.05 lower than the previous day. The implied volatity was 47.94, the open interest changed by 15 which increased total open position to 108
On 18 Mar HAL was trading at 3579.95. The strike last trading price was 14.9, which was -6.1 lower than the previous day. The implied volatity was 47.31, the open interest changed by -1 which decreased total open position to 93
On 17 Mar HAL was trading at 3439.90. The strike last trading price was 21, which was -8.9 lower than the previous day. The implied volatity was 43.87, the open interest changed by -3 which decreased total open position to 93
On 13 Mar HAL was trading at 3396.15. The strike last trading price was 29.9, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 12 Mar HAL was trading at 3415.40. The strike last trading price was 29.9, which was 2.05 higher than the previous day. The implied volatity was 44.31, the open interest changed by 1 which increased total open position to 96
On 11 Mar HAL was trading at 3459.85. The strike last trading price was 27.85, which was -4.05 lower than the previous day. The implied volatity was 45.73, the open interest changed by 4 which increased total open position to 94
On 10 Mar HAL was trading at 3417.90. The strike last trading price was 31.7, which was 4.35 higher than the previous day. The implied volatity was 44.19, the open interest changed by -1 which decreased total open position to 89
On 7 Mar HAL was trading at 3452.05. The strike last trading price was 27.4, which was -3.65 lower than the previous day. The implied volatity was 43.02, the open interest changed by 29 which increased total open position to 90
On 6 Mar HAL was trading at 3417.70. The strike last trading price was 31.05, which was -0.25 lower than the previous day. The implied volatity was 42.32, the open interest changed by 0 which decreased total open position to 61
On 5 Mar HAL was trading at 3424.50. The strike last trading price was 31.2, which was -16.95 lower than the previous day. The implied volatity was 42.79, the open interest changed by 43 which increased total open position to 59
On 4 Mar HAL was trading at 3311.15. The strike last trading price was 48.15, which was -17.9 lower than the previous day. The implied volatity was 42.82, the open interest changed by 8 which increased total open position to 15
On 3 Mar HAL was trading at 3187.05. The strike last trading price was 65.4, which was 32.25 higher than the previous day. The implied volatity was 41.14, the open interest changed by 6 which increased total open position to 6
On 28 Feb HAL was trading at 3088.20. The strike last trading price was 33.15, which was 0 lower than the previous day. The implied volatity was 5.29, the open interest changed by 0 which decreased total open position to 0
On 19 Feb HAL was trading at 3363.75. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 9.64, the open interest changed by 0 which decreased total open position to 0
