HAL
Hindustan Aeronautics Ltd
Historical option data for HAL
07 Apr 2025 04:12 PM IST
| HAL 24APR2025 3150 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 | 1108.25 | 0 | 0.00 | 0 | -1 | 0 | |||
| 4 Apr | 4239.10 | 1108.25 | 717.65 | - | 5 | 0 | 12 | |||
| 3 Apr | 4319.20 | 390.6 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 4234.40 | 390.6 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Apr | 4223.70 | 390.6 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Mar | 4177.45 | 390.6 | 0 | 0.00 | 0 | 0 | 0 | |||
| 27 Mar | 4160.95 | 390.6 | 0 | 0.00 | 0 | 0 | 0 | |||
| 26 Mar | 4128.30 | 390.6 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Mar | 4012.45 | 390.6 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Mar | 4129.80 | 390.6 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 Mar | 3891.25 | 390.6 | 0 | 0.00 | 0 | 0 | 0 | |||
| 20 Mar | 3818.95 | 390.6 | 0 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 19 Mar | 3740.65 | 390.6 | 0 | 0.00 | 0 | 0 | 0 | |||
| 18 Mar | 3579.95 | 390.6 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Mar | 3439.90 | 390.6 | 0 | 0.00 | 0 | 1 | 0 | |||
| 13 Mar | 3396.15 | 390.6 | 215.7 | 50.54 | 1 | 0 | 11 | |||
| 12 Mar | 3415.40 | 174.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Mar | 3459.85 | 174.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Mar | 3417.90 | 174.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Mar | 3452.05 | 174.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 Mar | 3417.70 | 174.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 Mar | 3424.50 | 174.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Mar | 3311.15 | 174.9 | 0 | 0.00 | 0 | 11 | 0 | |||
| 3 Mar | 3187.05 | 174.9 | -125.15 | 26.52 | 13 | 10 | 10 | |||
| 28 Feb | 3088.20 | 300.05 | 0 | 0.25 | 0 | 0 | 0 | |||
For Hindustan Aeronautics Ltd - strike price 3150 expiring on 24APR2025
Delta for 3150 CE is 0.00
Historical price for 3150 CE is as follows
On 7 Apr HAL was trading at 4008.20. The strike last trading price was 1108.25, 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 4 Apr HAL was trading at 4239.10. The strike last trading price was 1108.25, which was 717.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 3 Apr HAL was trading at 4319.20. The strike last trading price was 390.6, 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 390.6, 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 390.6, 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 390.6, 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 390.6, 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 390.6, 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 390.6, 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 390.6, 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 390.6, 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 390.6, 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 390.6, 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 18 Mar HAL was trading at 3579.95. The strike last trading price was 390.6, 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 17 Mar HAL was trading at 3439.90. The strike last trading price was 390.6, 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 13 Mar HAL was trading at 3396.15. The strike last trading price was 390.6, which was 215.7 higher than the previous day. The implied volatity was 50.54, the open interest changed by 0 which decreased total open position to 11
On 12 Mar HAL was trading at 3415.40. The strike last trading price was 174.9, 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 11 Mar HAL was trading at 3459.85. The strike last trading price was 174.9, 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 10 Mar HAL was trading at 3417.90. The strike last trading price was 174.9, 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 7 Mar HAL was trading at 3452.05. The strike last trading price was 174.9, 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 174.9, 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 5 Mar HAL was trading at 3424.50. The strike last trading price was 174.9, 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 4 Mar HAL was trading at 3311.15. The strike last trading price was 174.9, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 11 which increased total open position to 0
On 3 Mar HAL was trading at 3187.05. The strike last trading price was 174.9, which was -125.15 lower than the previous day. The implied volatity was 26.52, the open interest changed by 10 which increased total open position to 10
On 28 Feb HAL was trading at 3088.20. The strike last trading price was 300.05, which was 0 lower than the previous day. The implied volatity was 0.25, the open interest changed by 0 which decreased total open position to 0
| HAL 24APR2025 3150 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 7 Apr | 4008.20 | 15.4 | 12.15 | - | 13 | 4 | 15 |
| 4 Apr | 4239.10 | 3.1 | -0.15 | 0.00 | 0 | 0 | 0 |
| 3 Apr | 4319.20 | 3.1 | -0.15 | 0.00 | 0 | -2 | 0 |
| 2 Apr | 4234.40 | 3.1 | -6.8 | - | 4 | -2 | 11 |
| 1 Apr | 4223.70 | 9.9 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Mar | 4177.45 | 9.9 | 0 | 0.00 | 0 | 0 | 0 |
| 27 Mar | 4160.95 | 9.9 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Mar | 4128.30 | 9.9 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Mar | 4012.45 | 9.9 | 0 | 0.00 | 0 | -1 | 0 |
| 24 Mar | 4129.80 | 9.9 | -10.1 | 55.97 | 1 | 0 | 14 |
| 21 Mar | 3891.25 | 20 | 0 | 0.00 | 0 | -1 | 0 |
| 20 Mar | 3818.95 | 20 | -2.45 | 47.93 | 1 | 0 | 15 |
| 19 Mar | 3740.65 | 22.45 | -21.25 | 44.88 | 5 | 0 | 17 |
| 18 Mar | 3579.95 | 43.7 | -17.85 | 45.74 | 3 | 2 | 16 |
| 17 Mar | 3439.90 | 61.55 | -2.35 | 42.39 | 1 | 0 | 14 |
| 13 Mar | 3396.15 | 63.9 | -3.55 | 38.49 | 4 | -1 | 13 |
| 12 Mar | 3415.40 | 67.45 | -0.75 | 39.89 | 5 | 1 | 16 |
| 11 Mar | 3459.85 | 68.2 | -2.85 | 43.34 | 7 | 3 | 14 |
| 10 Mar | 3417.90 | 73.25 | 9.75 | 40.69 | 5 | 4 | 10 |
| 7 Mar | 3452.05 | 63.5 | -10.5 | 39.42 | 4 | 0 | 6 |
| 6 Mar | 3417.70 | 74 | 0 | 0.00 | 0 | 6 | 0 |
| 5 Mar | 3424.50 | 74 | -98.9 | 40.19 | 6 | 2 | 2 |
| 4 Mar | 3311.15 | 172.9 | 0 | 4.40 | 0 | 0 | 0 |
| 3 Mar | 3187.05 | 172.9 | 0 | 1.98 | 0 | 0 | 0 |
| 28 Feb | 3088.20 | 172.9 | 0 | - | 0 | 0 | 0 |
For Hindustan Aeronautics Ltd - strike price 3150 expiring on 24APR2025
Delta for 3150 PE is -
Historical price for 3150 PE is as follows
On 7 Apr HAL was trading at 4008.20. The strike last trading price was 15.4, which was 12.15 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 15
On 4 Apr HAL was trading at 4239.10. The strike last trading price was 3.1, which was -0.15 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 3.1, which was -0.15 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 2 Apr HAL was trading at 4234.40. The strike last trading price was 3.1, which was -6.8 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 11
On 1 Apr HAL was trading at 4223.70. The strike last trading price was 9.9, 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 28 Mar HAL was trading at 4177.45. The strike last trading price was 9.9, 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 27 Mar HAL was trading at 4160.95. The strike last trading price was 9.9, 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 26 Mar HAL was trading at 4128.30. The strike last trading price was 9.9, 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 25 Mar HAL was trading at 4012.45. The strike last trading price was 9.9, 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 24 Mar HAL was trading at 4129.80. The strike last trading price was 9.9, which was -10.1 lower than the previous day. The implied volatity was 55.97, the open interest changed by 0 which decreased total open position to 14
On 21 Mar HAL was trading at 3891.25. The strike last trading price was 20, 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 20 Mar HAL was trading at 3818.95. The strike last trading price was 20, which was -2.45 lower than the previous day. The implied volatity was 47.93, the open interest changed by 0 which decreased total open position to 15
On 19 Mar HAL was trading at 3740.65. The strike last trading price was 22.45, which was -21.25 lower than the previous day. The implied volatity was 44.88, the open interest changed by 0 which decreased total open position to 17
On 18 Mar HAL was trading at 3579.95. The strike last trading price was 43.7, which was -17.85 lower than the previous day. The implied volatity was 45.74, the open interest changed by 2 which increased total open position to 16
On 17 Mar HAL was trading at 3439.90. The strike last trading price was 61.55, which was -2.35 lower than the previous day. The implied volatity was 42.39, the open interest changed by 0 which decreased total open position to 14
On 13 Mar HAL was trading at 3396.15. The strike last trading price was 63.9, which was -3.55 lower than the previous day. The implied volatity was 38.49, the open interest changed by -1 which decreased total open position to 13
On 12 Mar HAL was trading at 3415.40. The strike last trading price was 67.45, which was -0.75 lower than the previous day. The implied volatity was 39.89, the open interest changed by 1 which increased total open position to 16
On 11 Mar HAL was trading at 3459.85. The strike last trading price was 68.2, which was -2.85 lower than the previous day. The implied volatity was 43.34, the open interest changed by 3 which increased total open position to 14
On 10 Mar HAL was trading at 3417.90. The strike last trading price was 73.25, which was 9.75 higher than the previous day. The implied volatity was 40.69, the open interest changed by 4 which increased total open position to 10
On 7 Mar HAL was trading at 3452.05. The strike last trading price was 63.5, which was -10.5 lower than the previous day. The implied volatity was 39.42, the open interest changed by 0 which decreased total open position to 6
On 6 Mar HAL was trading at 3417.70. The strike last trading price was 74, which was 0 lower 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 74, which was -98.9 lower than the previous day. The implied volatity was 40.19, the open interest changed by 2 which increased total open position to 2
On 4 Mar HAL was trading at 3311.15. The strike last trading price was 172.9, which was 0 lower than the previous day. The implied volatity was 4.40, 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 172.9, which was 0 lower than the previous day. The implied volatity was 1.98, 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 172.9, 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
