HAL
Hindustan Aeronautics Ltd
Historical option data for HAL
11 Apr 2025 01:32 PM IST
| HAL 24APR2025 3100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 4122.40 | 1021.25 | 91.25 | - | 1 | 0 | 13 | |||
| 9 Apr | 4030.70 | 930 | 0 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 8 Apr | 4059.00 | 930 | 0 | 0.00 | 0 | -2 | 0 | |||
| 7 Apr | 4008.20 | 930 | -253.05 | - | 2 | 0 | 15 | |||
| 4 Apr | 4239.10 | 1183.05 | 112.95 | - | 5 | -4 | 15 | |||
| 3 Apr | 4319.20 | 1070.1 | 0 | 0.00 | 0 | -3 | 0 | |||
| 2 Apr | 4234.40 | 1070.1 | -321.15 | - | 3 | -2 | 20 | |||
| 1 Apr | 4223.70 | 1391.25 | 201.6 | - | 3 | 0 | 22 | |||
| 28 Mar | 4177.45 | 1189.65 | 447.65 | - | 2 | 0 | 22 | |||
| 27 Mar | 4160.95 | 742 | 0 | 0.00 | 0 | 0 | 0 | |||
| 26 Mar | 4128.30 | 742 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Mar | 4012.45 | 742 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Mar | 4129.80 | 742 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 Mar | 3891.25 | 742 | 0 | 0.00 | 0 | -2 | 0 | |||
| 20 Mar | 3818.95 | 742 | 334.3 | - | 4 | 0 | 24 | |||
| 19 Mar | 3740.65 | 411.35 | 3.65 | 0.00 | 0 | 0 | 0 | |||
| 18 Mar | 3579.95 | 411.35 | 3.65 | 0.00 | 0 | 0 | 0 | |||
| 17 Mar | 3439.90 | 411.35 | 3.65 | 0.00 | 0 | 0 | 0 | |||
| 13 Mar | 3396.15 | 411.35 | 3.65 | 0.00 | 0 | 0 | 0 | |||
| 12 Mar | 3415.40 | 411.35 | 3.65 | 0.00 | 0 | 0 | 0 | |||
| 11 Mar | 3459.85 | 411.35 | 3.65 | 0.00 | 0 | 0 | 0 | |||
| 10 Mar | 3417.90 | 411.35 | 3.65 | 0.00 | 0 | 0 | 0 | |||
| 7 Mar | 3452.05 | 411.35 | 3.65 | 0.00 | 0 | 0 | 0 | |||
| 6 Mar | 3417.70 | 411.35 | 3.65 | 0.00 | 0 | 6 | 0 | |||
| 5 Mar | 3424.50 | 411.35 | 156.15 | 34.31 | 10 | 3 | 21 | |||
| 4 Mar | 3311.15 | 255.2 | 1.35 | 12.01 | 1 | 0 | 18 | |||
| 3 Mar | 3187.05 | 253.85 | 57.05 | 37.54 | 39 | 8 | 17 | |||
| 28 Feb | 3088.20 | 189.85 | -604.15 | 35.39 | 16 | 4 | 4 | |||
| 27 Feb | 3242.65 | 0 | 0 | - | 0 | 0 | 0 | |||
| 26 Feb | 3287.40 | 0 | 0 | - | 0 | 0 | 0 | |||
| 25 Feb | 3287.40 | 0 | 0 | - | 0 | 0 | 0 | |||
| 24 Feb | 3350.40 | 0 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 3363.75 | 0 | 0 | - | 0 | 0 | 0 | |||
| 12 Feb | 3594.15 | 0 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 3528.55 | 0 | 0 | - | 0 | 0 | 0 | |||
For Hindustan Aeronautics Ltd - strike price 3100 expiring on 24APR2025
Delta for 3100 CE is -
Historical price for 3100 CE is as follows
On 11 Apr HAL was trading at 4122.40. The strike last trading price was 1021.25, which was 91.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 9 Apr HAL was trading at 4030.70. The strike last trading price was 930, 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 930, 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 7 Apr HAL was trading at 4008.20. The strike last trading price was 930, which was -253.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 4 Apr HAL was trading at 4239.10. The strike last trading price was 1183.05, which was 112.95 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 15
On 3 Apr HAL was trading at 4319.20. The strike last trading price was 1070.1, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 2 Apr HAL was trading at 4234.40. The strike last trading price was 1070.1, which was -321.15 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 20
On 1 Apr HAL was trading at 4223.70. The strike last trading price was 1391.25, which was 201.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 28 Mar HAL was trading at 4177.45. The strike last trading price was 1189.65, which was 447.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 27 Mar HAL was trading at 4160.95. The strike last trading price was 742, 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 742, 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 742, 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 742, 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 742, 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 20 Mar HAL was trading at 3818.95. The strike last trading price was 742, which was 334.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 19 Mar HAL was trading at 3740.65. The strike last trading price was 411.35, which was 3.65 higher than the previous day. The implied volatity was 0.00, 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 411.35, which was 3.65 higher than the previous day. The implied volatity was 0.00, 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 411.35, which was 3.65 higher 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 411.35, which was 3.65 higher 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 411.35, which was 3.65 higher 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 411.35, which was 3.65 higher than the previous day. The implied volatity was 0.00, 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 411.35, which was 3.65 higher than the previous day. The implied volatity was 0.00, 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 411.35, which was 3.65 higher 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 411.35, which was 3.65 higher than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 5 Mar HAL was trading at 3424.50. The strike last trading price was 411.35, which was 156.15 higher than the previous day. The implied volatity was 34.31, the open interest changed by 3 which increased total open position to 21
On 4 Mar HAL was trading at 3311.15. The strike last trading price was 255.2, which was 1.35 higher than the previous day. The implied volatity was 12.01, the open interest changed by 0 which decreased total open position to 18
On 3 Mar HAL was trading at 3187.05. The strike last trading price was 253.85, which was 57.05 higher than the previous day. The implied volatity was 37.54, the open interest changed by 8 which increased total open position to 17
On 28 Feb HAL was trading at 3088.20. The strike last trading price was 189.85, which was -604.15 lower than the previous day. The implied volatity was 35.39, the open interest changed by 4 which increased total open position to 4
On 27 Feb HAL was trading at 3242.65. 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
On 26 Feb HAL was trading at 3287.40. 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
On 25 Feb HAL was trading at 3287.40. 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
On 24 Feb HAL was trading at 3350.40. 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
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
On 12 Feb HAL was trading at 3594.15. 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
On 3 Feb HAL was trading at 3528.55. 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 3100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 4122.40 | 4 | -2.05 | - | 126 | -17 | 137 |
| 9 Apr | 4030.70 | 6.05 | -1.5 | - | 25 | 0 | 154 |
| 8 Apr | 4059.00 | 7.75 | -8.25 | - | 231 | 3 | 155 |
| 7 Apr | 4008.20 | 17.5 | 14.85 | - | 316 | 67 | 152 |
| 4 Apr | 4239.10 | 2.65 | -0.9 | - | 9 | -3 | 86 |
| 3 Apr | 4319.20 | 3.55 | 0 | - | 5 | 0 | 87 |
| 2 Apr | 4234.40 | 3.55 | -0.75 | - | 2 | 0 | 89 |
| 1 Apr | 4223.70 | 4.3 | -1.05 | - | 34 | 4 | 93 |
| 28 Mar | 4177.45 | 6.65 | -0.75 | - | 48 | -21 | 89 |
| 27 Mar | 4160.95 | 7.4 | -0.6 | - | 8 | 0 | 110 |
| 26 Mar | 4128.30 | 8 | -0.8 | 57.92 | 14 | 6 | 110 |
| 25 Mar | 4012.45 | 8.95 | 1.65 | 53.18 | 88 | 10 | 102 |
| 24 Mar | 4129.80 | 5 | -5.2 | 52.06 | 4 | 0 | 91 |
| 21 Mar | 3891.25 | 10.2 | -2.25 | 46.69 | 19 | 0 | 84 |
| 20 Mar | 3818.95 | 12 | -3.95 | 45.21 | 22 | 1 | 82 |
| 19 Mar | 3740.65 | 15.3 | -12.6 | 43.46 | 109 | -9 | 81 |
| 18 Mar | 3579.95 | 27.65 | -20.3 | 42.45 | 92 | 41 | 89 |
| 17 Mar | 3439.90 | 47.95 | 0.9 | 41.77 | 9 | 3 | 48 |
| 13 Mar | 3396.15 | 47.05 | -9.9 | 37.12 | 7 | 1 | 44 |
| 12 Mar | 3415.40 | 56.95 | 3.2 | 40.55 | 7 | -1 | 43 |
| 11 Mar | 3459.85 | 53.85 | 1.9 | 42.60 | 15 | 4 | 44 |
| 10 Mar | 3417.90 | 51.95 | -0.6 | 38.25 | 21 | 1 | 41 |
| 7 Mar | 3452.05 | 52.55 | -5.85 | 39.72 | 8 | -4 | 40 |
| 6 Mar | 3417.70 | 58.4 | -3.65 | 38.80 | 7 | 2 | 40 |
| 5 Mar | 3424.50 | 62.25 | -25.95 | 40.51 | 31 | -3 | 34 |
| 4 Mar | 3311.15 | 88.45 | -32.1 | 39.78 | 14 | 7 | 38 |
| 3 Mar | 3187.05 | 120.55 | -39.45 | 38.54 | 28 | 8 | 31 |
| 28 Feb | 3088.20 | 160 | 49.75 | 37.83 | 9 | 8 | 22 |
| 27 Feb | 3242.65 | 110.25 | 5.2 | 38.47 | 1 | 0 | 14 |
| 26 Feb | 3287.40 | 109.25 | 29.25 | 40.36 | 6 | 6 | 12 |
| 25 Feb | 3287.40 | 109.25 | 29.25 | 40.36 | 6 | 4 | 12 |
| 24 Feb | 3350.40 | 80 | 20 | 37.92 | 1 | 0 | 7 |
| 19 Feb | 3363.75 | 63.3 | 0 | 6.12 | 0 | 0 | 0 |
| 12 Feb | 3594.15 | 63.3 | 0 | 8.99 | 0 | 0 | 0 |
| 3 Feb | 3528.55 | 63.3 | 0 | 7.85 | 0 | 0 | 0 |
For Hindustan Aeronautics Ltd - strike price 3100 expiring on 24APR2025
Delta for 3100 PE is -
Historical price for 3100 PE is as follows
On 11 Apr HAL was trading at 4122.40. The strike last trading price was 4, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by -17 which decreased total open position to 137
On 9 Apr HAL was trading at 4030.70. The strike last trading price was 6.05, which was -1.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 154
On 8 Apr HAL was trading at 4059.00. The strike last trading price was 7.75, which was -8.25 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 155
On 7 Apr HAL was trading at 4008.20. The strike last trading price was 17.5, which was 14.85 higher than the previous day. The implied volatity was -, the open interest changed by 67 which increased total open position to 152
On 4 Apr HAL was trading at 4239.10. The strike last trading price was 2.65, which was -0.9 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 86
On 3 Apr HAL was trading at 4319.20. The strike last trading price was 3.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 87
On 2 Apr HAL was trading at 4234.40. The strike last trading price was 3.55, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 89
On 1 Apr HAL was trading at 4223.70. The strike last trading price was 4.3, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 93
On 28 Mar HAL was trading at 4177.45. The strike last trading price was 6.65, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -21 which decreased total open position to 89
On 27 Mar HAL was trading at 4160.95. The strike last trading price was 7.4, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 110
On 26 Mar HAL was trading at 4128.30. The strike last trading price was 8, which was -0.8 lower than the previous day. The implied volatity was 57.92, the open interest changed by 6 which increased total open position to 110
On 25 Mar HAL was trading at 4012.45. The strike last trading price was 8.95, which was 1.65 higher than the previous day. The implied volatity was 53.18, the open interest changed by 10 which increased total open position to 102
On 24 Mar HAL was trading at 4129.80. The strike last trading price was 5, which was -5.2 lower than the previous day. The implied volatity was 52.06, the open interest changed by 0 which decreased total open position to 91
On 21 Mar HAL was trading at 3891.25. The strike last trading price was 10.2, which was -2.25 lower than the previous day. The implied volatity was 46.69, the open interest changed by 0 which decreased total open position to 84
On 20 Mar HAL was trading at 3818.95. The strike last trading price was 12, which was -3.95 lower than the previous day. The implied volatity was 45.21, the open interest changed by 1 which increased total open position to 82
On 19 Mar HAL was trading at 3740.65. The strike last trading price was 15.3, which was -12.6 lower than the previous day. The implied volatity was 43.46, the open interest changed by -9 which decreased total open position to 81
On 18 Mar HAL was trading at 3579.95. The strike last trading price was 27.65, which was -20.3 lower than the previous day. The implied volatity was 42.45, the open interest changed by 41 which increased total open position to 89
On 17 Mar HAL was trading at 3439.90. The strike last trading price was 47.95, which was 0.9 higher than the previous day. The implied volatity was 41.77, the open interest changed by 3 which increased total open position to 48
On 13 Mar HAL was trading at 3396.15. The strike last trading price was 47.05, which was -9.9 lower than the previous day. The implied volatity was 37.12, the open interest changed by 1 which increased total open position to 44
On 12 Mar HAL was trading at 3415.40. The strike last trading price was 56.95, which was 3.2 higher than the previous day. The implied volatity was 40.55, the open interest changed by -1 which decreased total open position to 43
On 11 Mar HAL was trading at 3459.85. The strike last trading price was 53.85, which was 1.9 higher than the previous day. The implied volatity was 42.60, the open interest changed by 4 which increased total open position to 44
On 10 Mar HAL was trading at 3417.90. The strike last trading price was 51.95, which was -0.6 lower than the previous day. The implied volatity was 38.25, the open interest changed by 1 which increased total open position to 41
On 7 Mar HAL was trading at 3452.05. The strike last trading price was 52.55, which was -5.85 lower than the previous day. The implied volatity was 39.72, the open interest changed by -4 which decreased total open position to 40
On 6 Mar HAL was trading at 3417.70. The strike last trading price was 58.4, which was -3.65 lower than the previous day. The implied volatity was 38.80, the open interest changed by 2 which increased total open position to 40
On 5 Mar HAL was trading at 3424.50. The strike last trading price was 62.25, which was -25.95 lower than the previous day. The implied volatity was 40.51, the open interest changed by -3 which decreased total open position to 34
On 4 Mar HAL was trading at 3311.15. The strike last trading price was 88.45, which was -32.1 lower than the previous day. The implied volatity was 39.78, the open interest changed by 7 which increased total open position to 38
On 3 Mar HAL was trading at 3187.05. The strike last trading price was 120.55, which was -39.45 lower than the previous day. The implied volatity was 38.54, the open interest changed by 8 which increased total open position to 31
On 28 Feb HAL was trading at 3088.20. The strike last trading price was 160, which was 49.75 higher than the previous day. The implied volatity was 37.83, the open interest changed by 8 which increased total open position to 22
On 27 Feb HAL was trading at 3242.65. The strike last trading price was 110.25, which was 5.2 higher than the previous day. The implied volatity was 38.47, the open interest changed by 0 which decreased total open position to 14
On 26 Feb HAL was trading at 3287.40. The strike last trading price was 109.25, which was 29.25 higher than the previous day. The implied volatity was 40.36, the open interest changed by 6 which increased total open position to 12
On 25 Feb HAL was trading at 3287.40. The strike last trading price was 109.25, which was 29.25 higher than the previous day. The implied volatity was 40.36, the open interest changed by 4 which increased total open position to 12
On 24 Feb HAL was trading at 3350.40. The strike last trading price was 80, which was 20 higher than the previous day. The implied volatity was 37.92, the open interest changed by 0 which decreased total open position to 7
On 19 Feb HAL was trading at 3363.75. The strike last trading price was 63.3, which was 0 lower than the previous day. The implied volatity was 6.12, the open interest changed by 0 which decreased total open position to 0
On 12 Feb HAL was trading at 3594.15. The strike last trading price was 63.3, which was 0 lower than the previous day. The implied volatity was 8.99, the open interest changed by 0 which decreased total open position to 0
On 3 Feb HAL was trading at 3528.55. The strike last trading price was 63.3, which was 0 lower than the previous day. The implied volatity was 7.85, the open interest changed by 0 which decreased total open position to 0
