HAL
Hindustan Aeronautics Ltd
Historical option data for HAL
11 Apr 2025 04:12 PM IST
| HAL 24APR2025 3000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 4107.20 | 945 | 0 | 0.00 | 0 | 0 | 0 | |||
| 9 Apr | 4030.70 | 945 | 0 | 0.00 | 0 | 0 | 0 | |||
| 8 Apr | 4059.00 | 945 | 0 | 0.00 | 0 | -1 | 0 | |||
| 7 Apr | 4008.20 | 945 | -345 | - | 6 | 0 | 69 | |||
| 4 Apr | 4239.10 | 1290 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Apr | 4319.20 | 1290 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 4234.40 | 1290 | 0 | 0.00 | 0 | -13 | 0 | |||
| 1 Apr | 4223.70 | 1290 | 60 | - | 26 | -11 | 70 | |||
| 28 Mar | 4177.45 | 1230 | 170 | - | 4 | 0 | 81 | |||
|
|
||||||||||
| 27 Mar | 4160.95 | 1060 | 0 | 0.00 | 0 | 1 | 0 | |||
| 26 Mar | 4128.30 | 1060 | -74 | - | 3 | 0 | 80 | |||
| 25 Mar | 4012.45 | 1134 | 0 | 0.00 | 0 | -4 | 0 | |||
| 24 Mar | 4129.80 | 1134 | 219 | - | 9 | -5 | 79 | |||
| 21 Mar | 3891.25 | 915 | 89.55 | 42.57 | 19 | 17 | 82 | |||
| 20 Mar | 3818.95 | 825.45 | 160.45 | - | 65 | 55 | 64 | |||
| 19 Mar | 3740.65 | 665 | -210.5 | - | 9 | 4 | 4 | |||
| 18 Mar | 3579.95 | 875.5 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 3439.90 | 875.5 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 3396.15 | 875.5 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 3415.40 | 875.5 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 3459.85 | 875.5 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 3417.90 | 875.5 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 3452.05 | 875.5 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 3417.70 | 875.5 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 3424.50 | 875.5 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 3311.15 | 875.5 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 3187.05 | 875.5 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 3088.20 | 875.5 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 3363.75 | 0 | 0 | - | 0 | 0 | 0 | |||
For Hindustan Aeronautics Ltd - strike price 3000 expiring on 24APR2025
Delta for 3000 CE is 0.00
Historical price for 3000 CE is as follows
On 11 Apr HAL was trading at 4107.20. The strike last trading price was 945, 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 9 Apr HAL was trading at 4030.70. The strike last trading price was 945, 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 8 Apr HAL was trading at 4059.00. The strike last trading price was 945, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 7 Apr HAL was trading at 4008.20. The strike last trading price was 945, which was -345 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 69
On 4 Apr HAL was trading at 4239.10. The strike last trading price was 1290, 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 1290, 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 1290, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -13 which decreased total open position to 0
On 1 Apr HAL was trading at 4223.70. The strike last trading price was 1290, which was 60 higher than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 70
On 28 Mar HAL was trading at 4177.45. The strike last trading price was 1230, which was 170 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 81
On 27 Mar HAL was trading at 4160.95. The strike last trading price was 1060, 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 26 Mar HAL was trading at 4128.30. The strike last trading price was 1060, which was -74 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 80
On 25 Mar HAL was trading at 4012.45. The strike last trading price was 1134, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 24 Mar HAL was trading at 4129.80. The strike last trading price was 1134, which was 219 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 79
On 21 Mar HAL was trading at 3891.25. The strike last trading price was 915, which was 89.55 higher than the previous day. The implied volatity was 42.57, the open interest changed by 17 which increased total open position to 82
On 20 Mar HAL was trading at 3818.95. The strike last trading price was 825.45, which was 160.45 higher than the previous day. The implied volatity was -, the open interest changed by 55 which increased total open position to 64
On 19 Mar HAL was trading at 3740.65. The strike last trading price was 665, which was -210.5 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 4
On 18 Mar HAL was trading at 3579.95. The strike last trading price was 875.5, 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 875.5, 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 875.5, 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 875.5, 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 875.5, 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 875.5, 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 875.5, 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 875.5, 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 875.5, 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 875.5, 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 875.5, 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 875.5, 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 3000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 4107.20 | 3.5 | -2.2 | - | 156 | -73 | 551 |
| 9 Apr | 4030.70 | 5.55 | -0.85 | - | 339 | -90 | 624 |
| 8 Apr | 4059.00 | 6 | -7.1 | - | 345 | 21 | 713 |
| 7 Apr | 4008.20 | 13.6 | 11 | - | 744 | 62 | 690 |
| 4 Apr | 4239.10 | 2.6 | -0.3 | - | 57 | 2 | 634 |
| 3 Apr | 4319.20 | 3 | -0.15 | - | 89 | -5 | 632 |
| 2 Apr | 4234.40 | 3.1 | -0.6 | - | 82 | 2 | 638 |
| 1 Apr | 4223.70 | 3.7 | -1.65 | - | 122 | 14 | 634 |
| 28 Mar | 4177.45 | 5.95 | -0.65 | - | 218 | 23 | 620 |
| 27 Mar | 4160.95 | 6.65 | -0.55 | - | 151 | 75 | 596 |
| 26 Mar | 4128.30 | 6.9 | -1.5 | - | 212 | 115 | 518 |
| 25 Mar | 4012.45 | 9.3 | 1.2 | 59.20 | 86 | 5 | 402 |
| 24 Mar | 4129.80 | 8.1 | -0.9 | - | 106 | -18 | 398 |
| 21 Mar | 3891.25 | 9 | 0 | 50.77 | 50 | 5 | 415 |
| 20 Mar | 3818.95 | 9 | -1.65 | 47.79 | 64 | 5 | 410 |
| 19 Mar | 3740.65 | 11.8 | -8.95 | 46.37 | 332 | 24 | 405 |
| 18 Mar | 3579.95 | 19.05 | -11.45 | 44.09 | 414 | 204 | 379 |
| 17 Mar | 3439.90 | 30.4 | -9.4 | 42.03 | 63 | 13 | 175 |
| 13 Mar | 3396.15 | 39.15 | -0.25 | 41.33 | 83 | 4 | 159 |
| 12 Mar | 3415.40 | 39.3 | 1.7 | 41.62 | 48 | 12 | 155 |
| 11 Mar | 3459.85 | 37.5 | -6.25 | 43.59 | 11 | -1 | 144 |
| 10 Mar | 3417.90 | 43.9 | 4.6 | 42.43 | 108 | 43 | 141 |
| 7 Mar | 3452.05 | 38.85 | -3.35 | 41.62 | 62 | 28 | 98 |
| 6 Mar | 3417.70 | 42.2 | -4.25 | 40.35 | 24 | 7 | 70 |
| 5 Mar | 3424.50 | 46.45 | -20.55 | 42.29 | 36 | 15 | 63 |
| 4 Mar | 3311.15 | 67 | -24.25 | 41.65 | 39 | 16 | 47 |
| 3 Mar | 3187.05 | 90 | -33.75 | 39.92 | 63 | 24 | 31 |
| 28 Feb | 3088.20 | 123.75 | 77.3 | 39.61 | 9 | 6 | 6 |
| 19 Feb | 3363.75 | 46.45 | 0 | 7.71 | 0 | 0 | 0 |
For Hindustan Aeronautics Ltd - strike price 3000 expiring on 24APR2025
Delta for 3000 PE is -
Historical price for 3000 PE is as follows
On 11 Apr HAL was trading at 4107.20. The strike last trading price was 3.5, which was -2.2 lower than the previous day. The implied volatity was -, the open interest changed by -73 which decreased total open position to 551
On 9 Apr HAL was trading at 4030.70. The strike last trading price was 5.55, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -90 which decreased total open position to 624
On 8 Apr HAL was trading at 4059.00. The strike last trading price was 6, which was -7.1 lower than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 713
On 7 Apr HAL was trading at 4008.20. The strike last trading price was 13.6, which was 11 higher than the previous day. The implied volatity was -, the open interest changed by 62 which increased total open position to 690
On 4 Apr HAL was trading at 4239.10. The strike last trading price was 2.6, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 634
On 3 Apr HAL was trading at 4319.20. The strike last trading price was 3, 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 632
On 2 Apr HAL was trading at 4234.40. The strike last trading price was 3.1, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 638
On 1 Apr HAL was trading at 4223.70. The strike last trading price was 3.7, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 634
On 28 Mar HAL was trading at 4177.45. The strike last trading price was 5.95, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 23 which increased total open position to 620
On 27 Mar HAL was trading at 4160.95. The strike last trading price was 6.65, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 596
On 26 Mar HAL was trading at 4128.30. The strike last trading price was 6.9, which was -1.5 lower than the previous day. The implied volatity was -, the open interest changed by 115 which increased total open position to 518
On 25 Mar HAL was trading at 4012.45. The strike last trading price was 9.3, which was 1.2 higher than the previous day. The implied volatity was 59.20, the open interest changed by 5 which increased total open position to 402
On 24 Mar HAL was trading at 4129.80. The strike last trading price was 8.1, which was -0.9 lower than the previous day. The implied volatity was -, the open interest changed by -18 which decreased total open position to 398
On 21 Mar HAL was trading at 3891.25. The strike last trading price was 9, which was 0 lower than the previous day. The implied volatity was 50.77, the open interest changed by 5 which increased total open position to 415
On 20 Mar HAL was trading at 3818.95. The strike last trading price was 9, which was -1.65 lower than the previous day. The implied volatity was 47.79, the open interest changed by 5 which increased total open position to 410
On 19 Mar HAL was trading at 3740.65. The strike last trading price was 11.8, which was -8.95 lower than the previous day. The implied volatity was 46.37, the open interest changed by 24 which increased total open position to 405
On 18 Mar HAL was trading at 3579.95. The strike last trading price was 19.05, which was -11.45 lower than the previous day. The implied volatity was 44.09, the open interest changed by 204 which increased total open position to 379
On 17 Mar HAL was trading at 3439.90. The strike last trading price was 30.4, which was -9.4 lower than the previous day. The implied volatity was 42.03, the open interest changed by 13 which increased total open position to 175
On 13 Mar HAL was trading at 3396.15. The strike last trading price was 39.15, which was -0.25 lower than the previous day. The implied volatity was 41.33, the open interest changed by 4 which increased total open position to 159
On 12 Mar HAL was trading at 3415.40. The strike last trading price was 39.3, which was 1.7 higher than the previous day. The implied volatity was 41.62, the open interest changed by 12 which increased total open position to 155
On 11 Mar HAL was trading at 3459.85. The strike last trading price was 37.5, which was -6.25 lower than the previous day. The implied volatity was 43.59, the open interest changed by -1 which decreased total open position to 144
On 10 Mar HAL was trading at 3417.90. The strike last trading price was 43.9, which was 4.6 higher than the previous day. The implied volatity was 42.43, the open interest changed by 43 which increased total open position to 141
On 7 Mar HAL was trading at 3452.05. The strike last trading price was 38.85, which was -3.35 lower than the previous day. The implied volatity was 41.62, the open interest changed by 28 which increased total open position to 98
On 6 Mar HAL was trading at 3417.70. The strike last trading price was 42.2, which was -4.25 lower than the previous day. The implied volatity was 40.35, the open interest changed by 7 which increased total open position to 70
On 5 Mar HAL was trading at 3424.50. The strike last trading price was 46.45, which was -20.55 lower than the previous day. The implied volatity was 42.29, the open interest changed by 15 which increased total open position to 63
On 4 Mar HAL was trading at 3311.15. The strike last trading price was 67, which was -24.25 lower than the previous day. The implied volatity was 41.65, the open interest changed by 16 which increased total open position to 47
On 3 Mar HAL was trading at 3187.05. The strike last trading price was 90, which was -33.75 lower than the previous day. The implied volatity was 39.92, the open interest changed by 24 which increased total open position to 31
On 28 Feb HAL was trading at 3088.20. The strike last trading price was 123.75, which was 77.3 higher than the previous day. The implied volatity was 39.61, the open interest changed by 6 which increased total open position to 6
On 19 Feb HAL was trading at 3363.75. The strike last trading price was 46.45, which was 0 lower than the previous day. The implied volatity was 7.71, the open interest changed by 0 which decreased total open position to 0
