`
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 3300 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
7 Apr 4008.20 656 -300.15 - 5 2 67
4 Apr 4239.10 956.15 0 0.00 0 0 0
3 Apr 4319.20 956.15 0 0.00 0 0 0
2 Apr 4234.40 956.15 -18.55 - 1 0 65
1 Apr 4223.70 974.7 -25.35 - 6 -3 67
28 Mar 4177.45 1000.05 116.6 - 7 -4 70
27 Mar 4160.95 883.45 155 - 3 2 73
26 Mar 4128.30 728.45 -14.75 - 10 -2 71
25 Mar 4012.45 743.2 -96.8 43.68 3 -2 72
24 Mar 4129.80 840 215 - 6 2 75
21 Mar 3891.25 625 100 36.47 4 2 72
20 Mar 3818.95 525 25.9 - 2 -1 71
19 Mar 3740.65 499.1 131.65 38.32 41 27 71
18 Mar 3579.95 367.45 108.45 36.69 12 -6 44
17 Mar 3439.90 259 7.85 36.17 2 1 49
13 Mar 3396.15 251.15 0 0.00 0 0 0
12 Mar 3415.40 251.15 -21.85 36.45 1 0 48
11 Mar 3459.85 273 14.9 31.39 3 0 48
10 Mar 3417.90 258.95 -30.45 37.16 34 1 28
7 Mar 3452.05 289.4 21.75 36.07 5 -1 27
6 Mar 3417.70 267.65 -1.95 36.90 7 1 26
5 Mar 3424.50 269.6 68.75 34.36 26 1 26
4 Mar 3311.15 199.65 58.95 34.82 26 7 26
3 Mar 3187.05 140.7 42.05 34.79 23 12 19
28 Feb 3088.20 98.65 -544.55 33.60 10 6 6
27 Feb 3242.65 643.2 0 0.13 0 0 0
26 Feb 3287.40 643.2 0 - 0 0 0
25 Feb 3287.40 643.2 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
10 Feb 3786.65 0 0 - 0 0 0
6 Feb 3771.90 0 0 - 0 0 0
4 Feb 3729.75 0 0 - 0 0 0
3 Feb 3528.55 0 0 - 0 0 0
1 Feb 3774.95 0 0 - 0 0 0

For Hindustan Aeronautics Ltd - strike price 3300 expiring on 24APR2025

Delta for 3300 CE is -

Historical price for 3300 CE is as follows

On 7 Apr HAL was trading at 4008.20. The strike last trading price was 656, which was -300.15 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 67


On 4 Apr HAL was trading at 4239.10. The strike last trading price was 956.15, 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 956.15, 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 956.15, which was -18.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 65


On 1 Apr HAL was trading at 4223.70. The strike last trading price was 974.7, which was -25.35 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 67


On 28 Mar HAL was trading at 4177.45. The strike last trading price was 1000.05, which was 116.6 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 70


On 27 Mar HAL was trading at 4160.95. The strike last trading price was 883.45, which was 155 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 73


On 26 Mar HAL was trading at 4128.30. The strike last trading price was 728.45, which was -14.75 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 71


On 25 Mar HAL was trading at 4012.45. The strike last trading price was 743.2, which was -96.8 lower than the previous day. The implied volatity was 43.68, the open interest changed by -2 which decreased total open position to 72


On 24 Mar HAL was trading at 4129.80. The strike last trading price was 840, which was 215 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 75


On 21 Mar HAL was trading at 3891.25. The strike last trading price was 625, which was 100 higher than the previous day. The implied volatity was 36.47, the open interest changed by 2 which increased total open position to 72


On 20 Mar HAL was trading at 3818.95. The strike last trading price was 525, which was 25.9 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 71


On 19 Mar HAL was trading at 3740.65. The strike last trading price was 499.1, which was 131.65 higher than the previous day. The implied volatity was 38.32, the open interest changed by 27 which increased total open position to 71


On 18 Mar HAL was trading at 3579.95. The strike last trading price was 367.45, which was 108.45 higher than the previous day. The implied volatity was 36.69, the open interest changed by -6 which decreased total open position to 44


On 17 Mar HAL was trading at 3439.90. The strike last trading price was 259, which was 7.85 higher than the previous day. The implied volatity was 36.17, the open interest changed by 1 which increased total open position to 49


On 13 Mar HAL was trading at 3396.15. The strike last trading price was 251.15, 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 12 Mar HAL was trading at 3415.40. The strike last trading price was 251.15, which was -21.85 lower than the previous day. The implied volatity was 36.45, the open interest changed by 0 which decreased total open position to 48


On 11 Mar HAL was trading at 3459.85. The strike last trading price was 273, which was 14.9 higher than the previous day. The implied volatity was 31.39, the open interest changed by 0 which decreased total open position to 48


On 10 Mar HAL was trading at 3417.90. The strike last trading price was 258.95, which was -30.45 lower than the previous day. The implied volatity was 37.16, the open interest changed by 1 which increased total open position to 28


On 7 Mar HAL was trading at 3452.05. The strike last trading price was 289.4, which was 21.75 higher than the previous day. The implied volatity was 36.07, the open interest changed by -1 which decreased total open position to 27


On 6 Mar HAL was trading at 3417.70. The strike last trading price was 267.65, which was -1.95 lower than the previous day. The implied volatity was 36.90, the open interest changed by 1 which increased total open position to 26


On 5 Mar HAL was trading at 3424.50. The strike last trading price was 269.6, which was 68.75 higher than the previous day. The implied volatity was 34.36, the open interest changed by 1 which increased total open position to 26


On 4 Mar HAL was trading at 3311.15. The strike last trading price was 199.65, which was 58.95 higher than the previous day. The implied volatity was 34.82, the open interest changed by 7 which increased total open position to 26


On 3 Mar HAL was trading at 3187.05. The strike last trading price was 140.7, which was 42.05 higher than the previous day. The implied volatity was 34.79, the open interest changed by 12 which increased total open position to 19


On 28 Feb HAL was trading at 3088.20. The strike last trading price was 98.65, which was -544.55 lower than the previous day. The implied volatity was 33.60, the open interest changed by 6 which increased total open position to 6


On 27 Feb HAL was trading at 3242.65. The strike last trading price was 643.2, which was 0 lower than the previous day. The implied volatity was 0.13, 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 643.2, 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 643.2, 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 10 Feb HAL was trading at 3786.65. 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 6 Feb HAL was trading at 3771.90. 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 4 Feb HAL was trading at 3729.75. 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 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


On 1 Feb HAL was trading at 3774.95. 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 3300 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
7 Apr 4008.20 26 21.55 - 1,693 137 400
4 Apr 4239.10 4.2 0.35 54.94 194 -7 285
3 Apr 4319.20 3.15 -1.85 - 136 -58 292
2 Apr 4234.40 4.8 -2.2 53.34 343 66 347
1 Apr 4223.70 7 -2.05 55.47 138 -15 280
28 Mar 4177.45 9.2 -2.1 52.20 409 -23 295
27 Mar 4160.95 11.6 -0.55 53.31 196 3 318
26 Mar 4128.30 11.7 -3.7 51.14 283 12 315
25 Mar 4012.45 16.55 3.25 48.63 197 19 302
24 Mar 4129.80 12.95 -3.9 50.91 209 24 282
21 Mar 3891.25 17 -7.95 40.89 181 -31 257
20 Mar 3818.95 24.7 -6.7 41.67 368 92 288
19 Mar 3740.65 31.65 -21.65 39.96 253 90 197
18 Mar 3579.95 52 -37.95 37.83 218 -1 107
17 Mar 3439.90 89.8 -24.55 37.70 39 3 108
13 Mar 3396.15 114.35 0.05 38.61 43 25 104
12 Mar 3415.40 114.3 15.6 39.36 5 2 79
11 Mar 3459.85 98.9 -13.35 39.63 49 -11 80
10 Mar 3417.90 112.55 12.95 38.08 52 26 88
7 Mar 3452.05 100 -12.95 37.35 48 -6 62
6 Mar 3417.70 113.7 -1.3 37.13 51 34 67
5 Mar 3424.50 115 -44.25 38.34 13 4 33
4 Mar 3311.15 157.5 -64.5 37.64 26 10 25
3 Mar 3187.05 222 19.9 39.35 8 -1 15
28 Feb 3088.20 202.1 22.1 21.73 3 1 15
27 Feb 3242.65 180 5 34.45 1 0 14
26 Feb 3287.40 180 62 37.55 15 12 14
25 Feb 3287.40 180 62 37.55 15 12 14
24 Feb 3350.40 118 0 0.00 0 0 0
21 Feb 3368.50 118 0 0.00 0 2 0
19 Feb 3363.75 109.15 0 2.21 0 0 0
12 Feb 3594.15 109.15 0 6.12 0 0 0
11 Feb 3649.45 109.15 0 6.80 0 0 0
10 Feb 3786.65 109.15 0 8.61 0 0 0
6 Feb 3771.90 109.15 0 8.23 0 0 0
4 Feb 3729.75 109.15 0 7.67 0 0 0
3 Feb 3528.55 109.15 0 5.27 0 0 0
1 Feb 3774.95 0 0 8.34 0 0 0

For Hindustan Aeronautics Ltd - strike price 3300 expiring on 24APR2025

Delta for 3300 PE is -

Historical price for 3300 PE is as follows

On 7 Apr HAL was trading at 4008.20. The strike last trading price was 26, which was 21.55 higher than the previous day. The implied volatity was -, the open interest changed by 137 which increased total open position to 400


On 4 Apr HAL was trading at 4239.10. The strike last trading price was 4.2, which was 0.35 higher than the previous day. The implied volatity was 54.94, the open interest changed by -7 which decreased total open position to 285


On 3 Apr HAL was trading at 4319.20. The strike last trading price was 3.15, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by -58 which decreased total open position to 292


On 2 Apr HAL was trading at 4234.40. The strike last trading price was 4.8, which was -2.2 lower than the previous day. The implied volatity was 53.34, the open interest changed by 66 which increased total open position to 347


On 1 Apr HAL was trading at 4223.70. The strike last trading price was 7, which was -2.05 lower than the previous day. The implied volatity was 55.47, the open interest changed by -15 which decreased total open position to 280


On 28 Mar HAL was trading at 4177.45. The strike last trading price was 9.2, which was -2.1 lower than the previous day. The implied volatity was 52.20, the open interest changed by -23 which decreased total open position to 295


On 27 Mar HAL was trading at 4160.95. The strike last trading price was 11.6, which was -0.55 lower than the previous day. The implied volatity was 53.31, the open interest changed by 3 which increased total open position to 318


On 26 Mar HAL was trading at 4128.30. The strike last trading price was 11.7, which was -3.7 lower than the previous day. The implied volatity was 51.14, the open interest changed by 12 which increased total open position to 315


On 25 Mar HAL was trading at 4012.45. The strike last trading price was 16.55, which was 3.25 higher than the previous day. The implied volatity was 48.63, the open interest changed by 19 which increased total open position to 302


On 24 Mar HAL was trading at 4129.80. The strike last trading price was 12.95, which was -3.9 lower than the previous day. The implied volatity was 50.91, the open interest changed by 24 which increased total open position to 282


On 21 Mar HAL was trading at 3891.25. The strike last trading price was 17, which was -7.95 lower than the previous day. The implied volatity was 40.89, the open interest changed by -31 which decreased total open position to 257


On 20 Mar HAL was trading at 3818.95. The strike last trading price was 24.7, which was -6.7 lower than the previous day. The implied volatity was 41.67, the open interest changed by 92 which increased total open position to 288


On 19 Mar HAL was trading at 3740.65. The strike last trading price was 31.65, which was -21.65 lower than the previous day. The implied volatity was 39.96, the open interest changed by 90 which increased total open position to 197


On 18 Mar HAL was trading at 3579.95. The strike last trading price was 52, which was -37.95 lower than the previous day. The implied volatity was 37.83, the open interest changed by -1 which decreased total open position to 107


On 17 Mar HAL was trading at 3439.90. The strike last trading price was 89.8, which was -24.55 lower than the previous day. The implied volatity was 37.70, the open interest changed by 3 which increased total open position to 108


On 13 Mar HAL was trading at 3396.15. The strike last trading price was 114.35, which was 0.05 higher than the previous day. The implied volatity was 38.61, the open interest changed by 25 which increased total open position to 104


On 12 Mar HAL was trading at 3415.40. The strike last trading price was 114.3, which was 15.6 higher than the previous day. The implied volatity was 39.36, the open interest changed by 2 which increased total open position to 79


On 11 Mar HAL was trading at 3459.85. The strike last trading price was 98.9, which was -13.35 lower than the previous day. The implied volatity was 39.63, the open interest changed by -11 which decreased total open position to 80


On 10 Mar HAL was trading at 3417.90. The strike last trading price was 112.55, which was 12.95 higher than the previous day. The implied volatity was 38.08, the open interest changed by 26 which increased total open position to 88


On 7 Mar HAL was trading at 3452.05. The strike last trading price was 100, which was -12.95 lower than the previous day. The implied volatity was 37.35, the open interest changed by -6 which decreased total open position to 62


On 6 Mar HAL was trading at 3417.70. The strike last trading price was 113.7, which was -1.3 lower than the previous day. The implied volatity was 37.13, the open interest changed by 34 which increased total open position to 67


On 5 Mar HAL was trading at 3424.50. The strike last trading price was 115, which was -44.25 lower than the previous day. The implied volatity was 38.34, the open interest changed by 4 which increased total open position to 33


On 4 Mar HAL was trading at 3311.15. The strike last trading price was 157.5, which was -64.5 lower than the previous day. The implied volatity was 37.64, the open interest changed by 10 which increased total open position to 25


On 3 Mar HAL was trading at 3187.05. The strike last trading price was 222, which was 19.9 higher than the previous day. The implied volatity was 39.35, the open interest changed by -1 which decreased total open position to 15


On 28 Feb HAL was trading at 3088.20. The strike last trading price was 202.1, which was 22.1 higher than the previous day. The implied volatity was 21.73, the open interest changed by 1 which increased total open position to 15


On 27 Feb HAL was trading at 3242.65. The strike last trading price was 180, which was 5 higher than the previous day. The implied volatity was 34.45, 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 180, which was 62 higher than the previous day. The implied volatity was 37.55, the open interest changed by 12 which increased total open position to 14


On 25 Feb HAL was trading at 3287.40. The strike last trading price was 180, which was 62 higher than the previous day. The implied volatity was 37.55, the open interest changed by 12 which increased total open position to 14


On 24 Feb HAL was trading at 3350.40. The strike last trading price was 118, 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 Feb HAL was trading at 3368.50. The strike last trading price was 118, 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 19 Feb HAL was trading at 3363.75. The strike last trading price was 109.15, which was 0 lower than the previous day. The implied volatity was 2.21, 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 109.15, 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 11 Feb HAL was trading at 3649.45. The strike last trading price was 109.15, which was 0 lower than the previous day. The implied volatity was 6.80, the open interest changed by 0 which decreased total open position to 0


On 10 Feb HAL was trading at 3786.65. The strike last trading price was 109.15, which was 0 lower than the previous day. The implied volatity was 8.61, the open interest changed by 0 which decreased total open position to 0


On 6 Feb HAL was trading at 3771.90. The strike last trading price was 109.15, which was 0 lower than the previous day. The implied volatity was 8.23, the open interest changed by 0 which decreased total open position to 0


On 4 Feb HAL was trading at 3729.75. The strike last trading price was 109.15, which was 0 lower than the previous day. The implied volatity was 7.67, 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 109.15, which was 0 lower than the previous day. The implied volatity was 5.27, the open interest changed by 0 which decreased total open position to 0


On 1 Feb HAL was trading at 3774.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 8.34, the open interest changed by 0 which decreased total open position to 0