`
Related Pages for HAL
[--[65.84.65.76]--]
HAL
Hindustan Aeronautics Ltd
4008.2 -230.90 (-5.45%)

Back to Option Chain

Historical option data for HAL

07 Apr 2025 04:12 PM IST
Ltp Ltp OI Open Interest (OI) Change OI Change Open Interest Volume Volume IV IV
HAL 24APR2025 3200 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 1060.7 0 0.00 0 0 0
4 Apr 4239.10 1060.7 0 0.00 0 0 0
3 Apr 4319.20 1060.7 0 0.00 0 -1 0
2 Apr 4234.40 1060.7 -39.1 - 6 0 21
1 Apr 4223.70 1099.8 99.8 - 4 1 21
28 Mar 4177.45 1000 -6.45 - 23 -15 20
27 Mar 4160.95 1006.45 16.45 59.25 4 0 35
26 Mar 4128.30 990 0 0.00 0 -3 0
25 Mar 4012.45 990 100 - 4 -1 37
24 Mar 4129.80 890 159 - 11 0 32
21 Mar 3891.25 731 56 46.69 4 -1 33
20 Mar 3818.95 675 135 46.03 1 0 34
19 Mar 3740.65 540 115.2 - 18 12 33
18 Mar 3579.95 424.8 66.05 24.45 2 0 21
17 Mar 3439.90 358.75 16.75 44.93 2 -1 21
13 Mar 3396.15 342 32 45.91 3 0 22
12 Mar 3415.40 310 -40 34.70 2 0 21
11 Mar 3459.85 350 0 0.00 0 0 0
10 Mar 3417.90 350 0 0.00 0 -1 0
7 Mar 3452.05 350 19.85 34.07 6 -2 20
6 Mar 3417.70 330.15 10.15 36.46 2 0 21
5 Mar 3424.50 320 71.25 30.03 11 -4 21
4 Mar 3311.15 248.75 59.25 33.18 25 -11 24
3 Mar 3187.05 189 47.2 35.31 45 7 34
28 Feb 3088.20 141 -575.4 34.37 44 26 26
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
21 Feb 3368.50 0 0 - 0 0 0
19 Feb 3363.75 0 0 - 0 0 0
12 Feb 3594.15 0 0 - 0 0 0
11 Feb 3649.45 0 0 - 0 0 0
3 Feb 3528.55 0 0 - 0 0 0

For Hindustan Aeronautics Ltd - strike price 3200 expiring on 24APR2025

Delta for 3200 CE is 0.00

Historical price for 3200 CE is as follows

On 7 Apr HAL was trading at 4008.20. The strike last trading price was 1060.7, 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 1060.7, 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 1060.7, 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 2 Apr HAL was trading at 4234.40. The strike last trading price was 1060.7, which was -39.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21


On 1 Apr HAL was trading at 4223.70. The strike last trading price was 1099.8, which was 99.8 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 21


On 28 Mar HAL was trading at 4177.45. The strike last trading price was 1000, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 20


On 27 Mar HAL was trading at 4160.95. The strike last trading price was 1006.45, which was 16.45 higher than the previous day. The implied volatity was 59.25, the open interest changed by 0 which decreased total open position to 35


On 26 Mar HAL was trading at 4128.30. The strike last trading price was 990, 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 25 Mar HAL was trading at 4012.45. The strike last trading price was 990, which was 100 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 37


On 24 Mar HAL was trading at 4129.80. The strike last trading price was 890, which was 159 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32


On 21 Mar HAL was trading at 3891.25. The strike last trading price was 731, which was 56 higher than the previous day. The implied volatity was 46.69, the open interest changed by -1 which decreased total open position to 33


On 20 Mar HAL was trading at 3818.95. The strike last trading price was 675, which was 135 higher than the previous day. The implied volatity was 46.03, the open interest changed by 0 which decreased total open position to 34


On 19 Mar HAL was trading at 3740.65. The strike last trading price was 540, which was 115.2 higher than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 33


On 18 Mar HAL was trading at 3579.95. The strike last trading price was 424.8, which was 66.05 higher than the previous day. The implied volatity was 24.45, the open interest changed by 0 which decreased total open position to 21


On 17 Mar HAL was trading at 3439.90. The strike last trading price was 358.75, which was 16.75 higher than the previous day. The implied volatity was 44.93, the open interest changed by -1 which decreased total open position to 21


On 13 Mar HAL was trading at 3396.15. The strike last trading price was 342, which was 32 higher than the previous day. The implied volatity was 45.91, the open interest changed by 0 which decreased total open position to 22


On 12 Mar HAL was trading at 3415.40. The strike last trading price was 310, which was -40 lower than the previous day. The implied volatity was 34.70, the open interest changed by 0 which decreased total open position to 21


On 11 Mar HAL was trading at 3459.85. The strike last trading price was 350, 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 350, 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 Mar HAL was trading at 3452.05. The strike last trading price was 350, which was 19.85 higher than the previous day. The implied volatity was 34.07, the open interest changed by -2 which decreased total open position to 20


On 6 Mar HAL was trading at 3417.70. The strike last trading price was 330.15, which was 10.15 higher than the previous day. The implied volatity was 36.46, the open interest changed by 0 which decreased total open position to 21


On 5 Mar HAL was trading at 3424.50. The strike last trading price was 320, which was 71.25 higher than the previous day. The implied volatity was 30.03, the open interest changed by -4 which decreased total open position to 21


On 4 Mar HAL was trading at 3311.15. The strike last trading price was 248.75, which was 59.25 higher than the previous day. The implied volatity was 33.18, the open interest changed by -11 which decreased total open position to 24


On 3 Mar HAL was trading at 3187.05. The strike last trading price was 189, which was 47.2 higher than the previous day. The implied volatity was 35.31, the open interest changed by 7 which increased total open position to 34


On 28 Feb HAL was trading at 3088.20. The strike last trading price was 141, which was -575.4 lower than the previous day. The implied volatity was 34.37, the open interest changed by 26 which increased total open position to 26


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 21 Feb HAL was trading at 3368.50. 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 11 Feb HAL was trading at 3649.45. 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 3200 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
7 Apr 4008.20 19.3 15.7 - 1,188 207 359
4 Apr 4239.10 3.6 0.7 - 44 0 151
3 Apr 4319.20 2.9 -1.15 - 27 -2 151
2 Apr 4234.40 3.85 -1.4 - 30 -12 153
1 Apr 4223.70 5.5 -1.7 - 107 -3 164
28 Mar 4177.45 7.05 -1.7 54.93 187 -5 167
27 Mar 4160.95 9 -1.85 56.04 105 29 174
26 Mar 4128.30 10.85 -0.85 55.77 48 -5 145
25 Mar 4012.45 11.5 -0.15 50.41 41 0 151
24 Mar 4129.80 14.4 1.95 57.54 69 -23 151
21 Mar 3891.25 12.45 -4.5 43.27 143 -26 174
20 Mar 3818.95 16.25 -5.55 42.78 53 -13 200
19 Mar 3740.65 22 -16.1 41.64 272 76 213
18 Mar 3579.95 37 -26.9 39.80 116 25 135
17 Mar 3439.90 64.75 -14.25 39.39 32 11 110
13 Mar 3396.15 79 3.75 38.64 28 1 98
12 Mar 3415.40 75.75 4 38.25 35 21 93
11 Mar 3459.85 72.65 -10 40.88 19 -1 77
10 Mar 3417.90 84 10 39.62 46 10 77
7 Mar 3452.05 74 -9.35 38.73 26 6 67
6 Mar 3417.70 84 -0.65 38.30 12 2 61
5 Mar 3424.50 84.55 -35.5 39.20 28 2 59
4 Mar 3311.15 120.45 -43.9 38.96 25 12 58
3 Mar 3187.05 163 -60.95 37.73 47 16 45
28 Feb 3088.20 223.95 81.95 40.16 45 12 29
27 Feb 3242.65 142 4.35 36.58 2 1 17
26 Feb 3287.40 137.65 27.65 38.24 16 8 17
25 Feb 3287.40 137.65 27.65 38.24 16 9 17
24 Feb 3350.40 110 -10 37.19 1 0 7
21 Feb 3368.50 120 39.4 39.35 4 2 6
19 Feb 3363.75 84.05 0 4.08 0 0 0
12 Feb 3594.15 84.05 0 8.10 0 0 0
11 Feb 3649.45 84.05 0 8.67 0 0 0
3 Feb 3528.55 84.05 0 6.31 0 0 0

For Hindustan Aeronautics Ltd - strike price 3200 expiring on 24APR2025

Delta for 3200 PE is -

Historical price for 3200 PE is as follows

On 7 Apr HAL was trading at 4008.20. The strike last trading price was 19.3, which was 15.7 higher than the previous day. The implied volatity was -, the open interest changed by 207 which increased total open position to 359


On 4 Apr HAL was trading at 4239.10. The strike last trading price was 3.6, which was 0.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 151


On 3 Apr HAL was trading at 4319.20. The strike last trading price was 2.9, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 151


On 2 Apr HAL was trading at 4234.40. The strike last trading price was 3.85, which was -1.4 lower than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 153


On 1 Apr HAL was trading at 4223.70. The strike last trading price was 5.5, which was -1.7 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 164


On 28 Mar HAL was trading at 4177.45. The strike last trading price was 7.05, which was -1.7 lower than the previous day. The implied volatity was 54.93, the open interest changed by -5 which decreased total open position to 167


On 27 Mar HAL was trading at 4160.95. The strike last trading price was 9, which was -1.85 lower than the previous day. The implied volatity was 56.04, the open interest changed by 29 which increased total open position to 174


On 26 Mar HAL was trading at 4128.30. The strike last trading price was 10.85, which was -0.85 lower than the previous day. The implied volatity was 55.77, the open interest changed by -5 which decreased total open position to 145


On 25 Mar HAL was trading at 4012.45. The strike last trading price was 11.5, which was -0.15 lower than the previous day. The implied volatity was 50.41, the open interest changed by 0 which decreased total open position to 151


On 24 Mar HAL was trading at 4129.80. The strike last trading price was 14.4, which was 1.95 higher than the previous day. The implied volatity was 57.54, the open interest changed by -23 which decreased total open position to 151


On 21 Mar HAL was trading at 3891.25. The strike last trading price was 12.45, which was -4.5 lower than the previous day. The implied volatity was 43.27, the open interest changed by -26 which decreased total open position to 174


On 20 Mar HAL was trading at 3818.95. The strike last trading price was 16.25, which was -5.55 lower than the previous day. The implied volatity was 42.78, the open interest changed by -13 which decreased total open position to 200


On 19 Mar HAL was trading at 3740.65. The strike last trading price was 22, which was -16.1 lower than the previous day. The implied volatity was 41.64, the open interest changed by 76 which increased total open position to 213


On 18 Mar HAL was trading at 3579.95. The strike last trading price was 37, which was -26.9 lower than the previous day. The implied volatity was 39.80, the open interest changed by 25 which increased total open position to 135


On 17 Mar HAL was trading at 3439.90. The strike last trading price was 64.75, which was -14.25 lower than the previous day. The implied volatity was 39.39, the open interest changed by 11 which increased total open position to 110


On 13 Mar HAL was trading at 3396.15. The strike last trading price was 79, which was 3.75 higher than the previous day. The implied volatity was 38.64, the open interest changed by 1 which increased total open position to 98


On 12 Mar HAL was trading at 3415.40. The strike last trading price was 75.75, which was 4 higher than the previous day. The implied volatity was 38.25, the open interest changed by 21 which increased total open position to 93


On 11 Mar HAL was trading at 3459.85. The strike last trading price was 72.65, which was -10 lower than the previous day. The implied volatity was 40.88, the open interest changed by -1 which decreased total open position to 77


On 10 Mar HAL was trading at 3417.90. The strike last trading price was 84, which was 10 higher than the previous day. The implied volatity was 39.62, the open interest changed by 10 which increased total open position to 77


On 7 Mar HAL was trading at 3452.05. The strike last trading price was 74, which was -9.35 lower than the previous day. The implied volatity was 38.73, the open interest changed by 6 which increased total open position to 67


On 6 Mar HAL was trading at 3417.70. The strike last trading price was 84, which was -0.65 lower than the previous day. The implied volatity was 38.30, the open interest changed by 2 which increased total open position to 61


On 5 Mar HAL was trading at 3424.50. The strike last trading price was 84.55, which was -35.5 lower than the previous day. The implied volatity was 39.20, the open interest changed by 2 which increased total open position to 59


On 4 Mar HAL was trading at 3311.15. The strike last trading price was 120.45, which was -43.9 lower than the previous day. The implied volatity was 38.96, the open interest changed by 12 which increased total open position to 58


On 3 Mar HAL was trading at 3187.05. The strike last trading price was 163, which was -60.95 lower than the previous day. The implied volatity was 37.73, the open interest changed by 16 which increased total open position to 45


On 28 Feb HAL was trading at 3088.20. The strike last trading price was 223.95, which was 81.95 higher than the previous day. The implied volatity was 40.16, the open interest changed by 12 which increased total open position to 29


On 27 Feb HAL was trading at 3242.65. The strike last trading price was 142, which was 4.35 higher than the previous day. The implied volatity was 36.58, the open interest changed by 1 which increased total open position to 17


On 26 Feb HAL was trading at 3287.40. The strike last trading price was 137.65, which was 27.65 higher than the previous day. The implied volatity was 38.24, the open interest changed by 8 which increased total open position to 17


On 25 Feb HAL was trading at 3287.40. The strike last trading price was 137.65, which was 27.65 higher than the previous day. The implied volatity was 38.24, the open interest changed by 9 which increased total open position to 17


On 24 Feb HAL was trading at 3350.40. The strike last trading price was 110, which was -10 lower than the previous day. The implied volatity was 37.19, the open interest changed by 0 which decreased total open position to 7


On 21 Feb HAL was trading at 3368.50. The strike last trading price was 120, which was 39.4 higher than the previous day. The implied volatity was 39.35, the open interest changed by 2 which increased total open position to 6


On 19 Feb HAL was trading at 3363.75. The strike last trading price was 84.05, which was 0 lower than the previous day. The implied volatity was 4.08, 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 84.05, which was 0 lower than the previous day. The implied volatity was 8.10, the open interest changed by 0 which decreased total open position to 0


On 11 Feb HAL was trading at 3649.45. The strike last trading price was 84.05, which was 0 lower than the previous day. The implied volatity was 8.67, 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 84.05, which was 0 lower than the previous day. The implied volatity was 6.31, the open interest changed by 0 which decreased total open position to 0