HAL
Hindustan Aeronautics Ltd
Historical option data for HAL
07 Apr 2025 04:12 PM IST
| HAL 24APR2025 3250 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 7 Apr | 4008.20 | 248.9 | 0 | - | 0 | 0 | 0 | |||
| 4 Apr | 4239.10 | 248.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Apr | 4319.20 | 248.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 4234.40 | 248.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Apr | 4223.70 | 248.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Mar | 4177.45 | 248.9 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 27 Mar | 4160.95 | 248.9 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 4128.30 | 248.9 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 4012.45 | 248.9 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 4129.80 | 248.9 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 3891.25 | 248.9 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 3818.95 | 248.9 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 3740.65 | 248.9 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 3579.95 | 248.9 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 3439.90 | 248.9 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 3396.15 | 248.9 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 3415.40 | 248.9 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 3459.85 | 248.9 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 3417.90 | 248.9 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 3452.05 | 248.9 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 3417.70 | 248.9 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 3424.50 | 248.9 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 3311.15 | 248.9 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 3187.05 | 248.9 | 0 | 0.26 | 0 | 0 | 0 | |||
| 28 Feb | 3088.20 | 248.9 | 0 | 2.30 | 0 | 0 | 0 | |||
For Hindustan Aeronautics Ltd - strike price 3250 expiring on 24APR2025
Delta for 3250 CE is -
Historical price for 3250 CE is as follows
On 7 Apr HAL was trading at 4008.20. The strike last trading price was 248.9, 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
On 4 Apr HAL was trading at 4239.10. The strike last trading price was 248.9, 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 3 Apr HAL was trading at 4319.20. The strike last trading price was 248.9, 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 2 Apr HAL was trading at 4234.40. The strike last trading price was 248.9, 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 1 Apr HAL was trading at 4223.70. The strike last trading price was 248.9, 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 248.9, 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
On 27 Mar HAL was trading at 4160.95. The strike last trading price was 248.9, 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
On 26 Mar HAL was trading at 4128.30. The strike last trading price was 248.9, 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
On 25 Mar HAL was trading at 4012.45. The strike last trading price was 248.9, 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
On 24 Mar HAL was trading at 4129.80. The strike last trading price was 248.9, 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
On 21 Mar HAL was trading at 3891.25. The strike last trading price was 248.9, 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
On 20 Mar HAL was trading at 3818.95. The strike last trading price was 248.9, 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
On 19 Mar HAL was trading at 3740.65. The strike last trading price was 248.9, 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
On 18 Mar HAL was trading at 3579.95. The strike last trading price was 248.9, 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
On 17 Mar HAL was trading at 3439.90. The strike last trading price was 248.9, 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
On 13 Mar HAL was trading at 3396.15. The strike last trading price was 248.9, 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
On 12 Mar HAL was trading at 3415.40. The strike last trading price was 248.9, 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
On 11 Mar HAL was trading at 3459.85. The strike last trading price was 248.9, 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
On 10 Mar HAL was trading at 3417.90. The strike last trading price was 248.9, 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
On 7 Mar HAL was trading at 3452.05. The strike last trading price was 248.9, 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
On 6 Mar HAL was trading at 3417.70. The strike last trading price was 248.9, 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
On 5 Mar HAL was trading at 3424.50. The strike last trading price was 248.9, 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
On 4 Mar HAL was trading at 3311.15. The strike last trading price was 248.9, 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
On 3 Mar HAL was trading at 3187.05. The strike last trading price was 248.9, which was 0 lower than the previous day. The implied volatity was 0.26, 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 248.9, which was 0 lower than the previous day. The implied volatity was 2.30, the open interest changed by 0 which decreased total open position to 0
| HAL 24APR2025 3250 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 7 Apr | 4008.20 | 22.6 | 18.4 | - | 263 | 7 | 42 |
| 4 Apr | 4239.10 | 4.2 | -0.1 | - | 15 | 0 | 35 |
| 3 Apr | 4319.20 | 4.3 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Apr | 4234.40 | 4.3 | 0 | 0.00 | 0 | -1 | 0 |
| 1 Apr | 4223.70 | 4.3 | -3.95 | - | 3 | -2 | 36 |
| 28 Mar | 4177.45 | 8.2 | -6.85 | 53.74 | 11 | -2 | 38 |
| 27 Mar | 4160.95 | 15.05 | 0 | 0.00 | 0 | 1 | 0 |
| 26 Mar | 4128.30 | 15.05 | 1.9 | 56.76 | 28 | 1 | 40 |
| 25 Mar | 4012.45 | 13.25 | 3.1 | 49.00 | 7 | 0 | 36 |
| 24 Mar | 4129.80 | 10.15 | -13.9 | 51.00 | 1 | 0 | 37 |
| 21 Mar | 3891.25 | 24.05 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Mar | 3818.95 | 24.05 | 0.15 | 44.31 | 1 | 0 | 37 |
| 19 Mar | 3740.65 | 25.85 | -20.65 | 40.53 | 32 | 5 | 21 |
| 18 Mar | 3579.95 | 46.5 | -33.5 | 39.72 | 12 | -4 | 16 |
| 17 Mar | 3439.90 | 80 | 0 | 39.51 | 2 | 0 | 19 |
| 13 Mar | 3396.15 | 80 | -15.95 | 34.76 | 11 | 10 | 18 |
| 12 Mar | 3415.40 | 95.95 | 9.9 | 39.24 | 1 | 0 | 7 |
| 11 Mar | 3459.85 | 86.05 | 0.8 | 40.53 | 2 | 0 | 5 |
| 10 Mar | 3417.90 | 85.25 | -42 | 35.93 | 3 | 3 | 3 |
| 7 Mar | 3452.05 | 127.25 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Mar | 3417.70 | 127.25 | 0 | 0.00 | 0 | 2 | 0 |
| 5 Mar | 3424.50 | 127.25 | -93.45 | 45.15 | 2 | 0 | 0 |
| 4 Mar | 3311.15 | 220.7 | 0 | 2.28 | 0 | 0 | 0 |
| 3 Mar | 3187.05 | 220.7 | 0 | - | 0 | 0 | 0 |
| 28 Feb | 3088.20 | 220.7 | 0 | - | 0 | 0 | 0 |
For Hindustan Aeronautics Ltd - strike price 3250 expiring on 24APR2025
Delta for 3250 PE is -
Historical price for 3250 PE is as follows
On 7 Apr HAL was trading at 4008.20. The strike last trading price was 22.6, which was 18.4 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 42
On 4 Apr HAL was trading at 4239.10. The strike last trading price was 4.2, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 3 Apr HAL was trading at 4319.20. The strike last trading price was 4.3, 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 4.3, 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 1 Apr HAL was trading at 4223.70. The strike last trading price was 4.3, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 36
On 28 Mar HAL was trading at 4177.45. The strike last trading price was 8.2, which was -6.85 lower than the previous day. The implied volatity was 53.74, the open interest changed by -2 which decreased total open position to 38
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 1 which increased total open position to 0
On 26 Mar HAL was trading at 4128.30. The strike last trading price was 15.05, which was 1.9 higher than the previous day. The implied volatity was 56.76, the open interest changed by 1 which increased total open position to 40
On 25 Mar HAL was trading at 4012.45. The strike last trading price was 13.25, which was 3.1 higher than the previous day. The implied volatity was 49.00, the open interest changed by 0 which decreased total open position to 36
On 24 Mar HAL was trading at 4129.80. The strike last trading price was 10.15, which was -13.9 lower than the previous day. The implied volatity was 51.00, the open interest changed by 0 which decreased total open position to 37
On 21 Mar HAL was trading at 3891.25. The strike last trading price was 24.05, 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 24.05, which was 0.15 higher than the previous day. The implied volatity was 44.31, the open interest changed by 0 which decreased total open position to 37
On 19 Mar HAL was trading at 3740.65. The strike last trading price was 25.85, which was -20.65 lower than the previous day. The implied volatity was 40.53, the open interest changed by 5 which increased total open position to 21
On 18 Mar HAL was trading at 3579.95. The strike last trading price was 46.5, which was -33.5 lower than the previous day. The implied volatity was 39.72, the open interest changed by -4 which decreased total open position to 16
On 17 Mar HAL was trading at 3439.90. The strike last trading price was 80, which was 0 lower than the previous day. The implied volatity was 39.51, the open interest changed by 0 which decreased total open position to 19
On 13 Mar HAL was trading at 3396.15. The strike last trading price was 80, which was -15.95 lower than the previous day. The implied volatity was 34.76, the open interest changed by 10 which increased total open position to 18
On 12 Mar HAL was trading at 3415.40. The strike last trading price was 95.95, which was 9.9 higher than the previous day. The implied volatity was 39.24, the open interest changed by 0 which decreased total open position to 7
On 11 Mar HAL was trading at 3459.85. The strike last trading price was 86.05, which was 0.8 higher than the previous day. The implied volatity was 40.53, the open interest changed by 0 which decreased total open position to 5
On 10 Mar HAL was trading at 3417.90. The strike last trading price was 85.25, which was -42 lower than the previous day. The implied volatity was 35.93, the open interest changed by 3 which increased total open position to 3
On 7 Mar HAL was trading at 3452.05. The strike last trading price was 127.25, 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 127.25, 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 5 Mar HAL was trading at 3424.50. The strike last trading price was 127.25, which was -93.45 lower than the previous day. The implied volatity was 45.15, 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 220.7, which was 0 lower than the previous day. The implied volatity was 2.28, 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 220.7, 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 220.7, 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
