HAL
Hindustan Aeronautics Ltd
Historical option data for HAL
08 Apr 2025 05:52 PM IST
| HAL 24APR2025 2950 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 4059.00 | 422.75 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 7 Apr | 4008.20 | 422.75 | 0 | - | 0 | 0 | 0 | |||
| 4 Apr | 4239.10 | 422.75 | 0 | - | 0 | 0 | 0 | |||
| 3 Apr | 4319.20 | 422.75 | 0 | - | 0 | 0 | 0 | |||
| 2 Apr | 4234.40 | 422.75 | 0 | - | 0 | 0 | 0 | |||
| 1 Apr | 4223.70 | 422.75 | 0 | - | 0 | 0 | 0 | |||
| 28 Mar | 4177.45 | 422.75 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 4160.95 | 422.75 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 4128.30 | 422.75 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 4012.45 | 422.75 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 4129.80 | 422.75 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 3891.25 | 422.75 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 3818.95 | 422.75 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 3740.65 | 422.75 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 3579.95 | 422.75 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 3439.90 | 422.75 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 3396.15 | 422.75 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 3415.40 | 422.75 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 3459.85 | 422.75 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 3417.90 | 422.75 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 3452.05 | 422.75 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 3417.70 | 422.75 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 3424.50 | 422.75 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 3311.15 | 422.75 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 3187.05 | 422.75 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 3088.20 | 422.75 | 0 | - | 0 | 0 | 0 | |||
For Hindustan Aeronautics Ltd - strike price 2950 expiring on 24APR2025
Delta for 2950 CE is -
Historical price for 2950 CE is as follows
On 8 Apr HAL was trading at 4059.00. The strike last trading price was 422.75, 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 Apr HAL was trading at 4008.20. The strike last trading price was 422.75, 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 Apr HAL was trading at 4239.10. The strike last trading price was 422.75, 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 Apr HAL was trading at 4319.20. The strike last trading price was 422.75, 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 2 Apr HAL was trading at 4234.40. The strike last trading price was 422.75, 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 1 Apr HAL was trading at 4223.70. The strike last trading price was 422.75, 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 Mar HAL was trading at 4177.45. The strike last trading price was 422.75, 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 422.75, 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 422.75, 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 422.75, 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 422.75, 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 422.75, 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 422.75, 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 422.75, 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 422.75, 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 422.75, 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 422.75, 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 422.75, 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 422.75, 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 422.75, 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 422.75, 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 422.75, 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 422.75, 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 422.75, 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 422.75, 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 422.75, 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 2950 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 4059.00 | 6 | -5.95 | - | 8 | 1 | 8 |
| 7 Apr | 4008.20 | 11.95 | 8.75 | - | 9 | 3 | 7 |
| 4 Apr | 4239.10 | 3.2 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Apr | 4319.20 | 3.2 | 0 | - | 1 | 0 | 4 |
| 2 Apr | 4234.40 | 3.2 | 0 | 0.00 | 0 | 2 | 0 |
| 1 Apr | 4223.70 | 3.2 | -11.85 | - | 2 | 2 | 2 |
| 28 Mar | 4177.45 | 15.05 | 0 | 0.00 | 0 | 0 | 0 |
| 27 Mar | 4160.95 | 15.05 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Mar | 4128.30 | 15.05 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Mar | 4012.45 | 15.05 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Mar | 4129.80 | 15.05 | 0 | 0.00 | 0 | 0 | 0 |
| 21 Mar | 3891.25 | 15.05 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Mar | 3818.95 | 15.05 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Mar | 3740.65 | 15.05 | -2.3 | 51.84 | 2 | 0 | 2 |
| 18 Mar | 3579.95 | 17.35 | -19.5 | 45.92 | 2 | 0 | 2 |
| 17 Mar | 3439.90 | 36.85 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Mar | 3396.15 | 36.85 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 3415.40 | 36.85 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 3459.85 | 36.85 | 0 | 0.00 | 0 | -2 | 0 |
| 10 Mar | 3417.90 | 36.85 | -10.05 | 43.12 | 2 | 4 | 4 |
| 7 Mar | 3452.05 | 46.9 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Mar | 3417.70 | 46.9 | 0 | 0.00 | 0 | 4 | 0 |
| 5 Mar | 3424.50 | 46.9 | -50.9 | 45.62 | 4 | 0 | 0 |
| 4 Mar | 3311.15 | 97.8 | 0 | 8.47 | 0 | 0 | 0 |
| 3 Mar | 3187.05 | 97.8 | 0 | 6.28 | 0 | 0 | 0 |
| 28 Feb | 3088.20 | 97.8 | 0 | 4.21 | 0 | 0 | 0 |
For Hindustan Aeronautics Ltd - strike price 2950 expiring on 24APR2025
Delta for 2950 PE is -
Historical price for 2950 PE is as follows
On 8 Apr HAL was trading at 4059.00. The strike last trading price was 6, which was -5.95 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 8
On 7 Apr HAL was trading at 4008.20. The strike last trading price was 11.95, which was 8.75 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 7
On 4 Apr HAL was trading at 4239.10. The strike last trading price was 3.2, 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 3.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 2 Apr HAL was trading at 4234.40. The strike last trading price was 3.2, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 1 Apr HAL was trading at 4223.70. The strike last trading price was 3.2, which was -11.85 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
On 28 Mar HAL was trading at 4177.45. The strike last trading price was 15.05, 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 15.05, 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 15.05, 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 15.05, 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 15.05, 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 15.05, 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 20 Mar HAL was trading at 3818.95. The strike last trading price was 15.05, 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 19 Mar HAL was trading at 3740.65. The strike last trading price was 15.05, which was -2.3 lower than the previous day. The implied volatity was 51.84, the open interest changed by 0 which decreased total open position to 2
On 18 Mar HAL was trading at 3579.95. The strike last trading price was 17.35, which was -19.5 lower than the previous day. The implied volatity was 45.92, the open interest changed by 0 which decreased total open position to 2
On 17 Mar HAL was trading at 3439.90. The strike last trading price was 36.85, 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 13 Mar HAL was trading at 3396.15. The strike last trading price was 36.85, 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 12 Mar HAL was trading at 3415.40. The strike last trading price was 36.85, 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 11 Mar HAL was trading at 3459.85. The strike last trading price was 36.85, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 10 Mar HAL was trading at 3417.90. The strike last trading price was 36.85, which was -10.05 lower than the previous day. The implied volatity was 43.12, the open interest changed by 4 which increased total open position to 4
On 7 Mar HAL was trading at 3452.05. The strike last trading price was 46.9, 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 6 Mar HAL was trading at 3417.70. The strike last trading price was 46.9, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 5 Mar HAL was trading at 3424.50. The strike last trading price was 46.9, which was -50.9 lower than the previous day. The implied volatity was 45.62, 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 97.8, which was 0 lower than the previous day. The implied volatity was 8.47, 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 97.8, which was 0 lower than the previous day. The implied volatity was 6.28, 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 97.8, which was 0 lower than the previous day. The implied volatity was 4.21, the open interest changed by 0 which decreased total open position to 0
