HAL
Hindustan Aeronautics Ltd
Historical option data for HAL
07 Apr 2025 04:12 PM IST
| HAL 24APR2025 3350 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 | 901.6 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Apr | 4239.10 | 901.6 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Apr | 4319.20 | 901.6 | 0 | 0.00 | 0 | -1 | 0 | |||
| 2 Apr | 4234.40 | 901.6 | 1.6 | - | 1 | 0 | 12 | |||
| 1 Apr | 4223.70 | 900 | 200 | 46.19 | 2 | 12 | 12 | |||
| 28 Mar | 4177.45 | 700 | 0 | 0.00 | 0 | 0 | 0 | |||
| 27 Mar | 4160.95 | 700 | 0 | 0.00 | 0 | 0 | 0 | |||
| 26 Mar | 4128.30 | 700 | 0 | 0.00 | 0 | -2 | 0 | |||
| 25 Mar | 4012.45 | 700 | -73.65 | 45.78 | 7 | -2 | 12 | |||
| 24 Mar | 4129.80 | 773.65 | 463.65 | - | 7 | 3 | 13 | |||
|
|
||||||||||
| 21 Mar | 3891.25 | 310 | 0 | 0.00 | 0 | 0 | 0 | |||
| 20 Mar | 3818.95 | 310 | 0 | 0.00 | 0 | 0 | 0 | |||
| 19 Mar | 3740.65 | 310 | 0 | 0.00 | 0 | -1 | 0 | |||
| 18 Mar | 3579.95 | 310 | 83.5 | 31.35 | 3 | -1 | 10 | |||
| 17 Mar | 3439.90 | 226.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 13 Mar | 3396.15 | 226.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Mar | 3415.40 | 226.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Mar | 3459.85 | 226.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Mar | 3417.90 | 226.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Mar | 3452.05 | 226.5 | 0 | 29.25 | 1 | 0 | 11 | |||
| 6 Mar | 3417.70 | 226.5 | -1 | 34.34 | 8 | 2 | 8 | |||
| 5 Mar | 3424.50 | 227.5 | 151.85 | 31.84 | 8 | 3 | 5 | |||
| 4 Mar | 3311.15 | 75.65 | 0 | 0.00 | 0 | 2 | 0 | |||
| 3 Mar | 3187.05 | 75.65 | -128.8 | 25.03 | 2 | 0 | 0 | |||
| 28 Feb | 3088.20 | 204.45 | 0 | 4.28 | 0 | 0 | 0 | |||
For Hindustan Aeronautics Ltd - strike price 3350 expiring on 24APR2025
Delta for 3350 CE is 0.00
Historical price for 3350 CE is as follows
On 7 Apr HAL was trading at 4008.20. The strike last trading price was 901.6, 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 4 Apr HAL was trading at 4239.10. The strike last trading price was 901.6, 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 3 Apr HAL was trading at 4319.20. The strike last trading price was 901.6, 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 901.6, which was 1.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 1 Apr HAL was trading at 4223.70. The strike last trading price was 900, which was 200 higher than the previous day. The implied volatity was 46.19, the open interest changed by 12 which increased total open position to 12
On 28 Mar HAL was trading at 4177.45. The strike last trading price was 700, 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 700, 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 700, 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 25 Mar HAL was trading at 4012.45. The strike last trading price was 700, which was -73.65 lower than the previous day. The implied volatity was 45.78, the open interest changed by -2 which decreased total open position to 12
On 24 Mar HAL was trading at 4129.80. The strike last trading price was 773.65, which was 463.65 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 13
On 21 Mar HAL was trading at 3891.25. The strike last trading price was 310, 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 310, 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 310, 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 18 Mar HAL was trading at 3579.95. The strike last trading price was 310, which was 83.5 higher than the previous day. The implied volatity was 31.35, the open interest changed by -1 which decreased total open position to 10
On 17 Mar HAL was trading at 3439.90. The strike last trading price was 226.5, 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 13 Mar HAL was trading at 3396.15. The strike last trading price was 226.5, 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 226.5, 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 226.5, 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 226.5, 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 226.5, which was 0 lower than the previous day. The implied volatity was 29.25, the open interest changed by 0 which decreased total open position to 11
On 6 Mar HAL was trading at 3417.70. The strike last trading price was 226.5, which was -1 lower than the previous day. The implied volatity was 34.34, the open interest changed by 2 which increased total open position to 8
On 5 Mar HAL was trading at 3424.50. The strike last trading price was 227.5, which was 151.85 higher than the previous day. The implied volatity was 31.84, the open interest changed by 3 which increased total open position to 5
On 4 Mar HAL was trading at 3311.15. The strike last trading price was 75.65, 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 3 Mar HAL was trading at 3187.05. The strike last trading price was 75.65, which was -128.8 lower than the previous day. The implied volatity was 25.03, 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 204.45, which was 0 lower than the previous day. The implied volatity was 4.28, the open interest changed by 0 which decreased total open position to 0
| HAL 24APR2025 3350 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 7 Apr | 4008.20 | 28.25 | 24.25 | - | 265 | 4 | 93 |
| 4 Apr | 4239.10 | 4 | -0.1 | 51.74 | 15 | 2 | 90 |
| 3 Apr | 4319.20 | 4 | -2.1 | - | 40 | 11 | 89 |
| 2 Apr | 4234.40 | 6.1 | 0.1 | 52.73 | 17 | -1 | 77 |
| 1 Apr | 4223.70 | 6 | -2.95 | 51.26 | 68 | 24 | 78 |
| 28 Mar | 4177.45 | 8.95 | -4.55 | 49.25 | 49 | -4 | 54 |
| 27 Mar | 4160.95 | 13.5 | 0 | 0.00 | 0 | -11 | 0 |
| 26 Mar | 4128.30 | 13.5 | -4.25 | 49.93 | 12 | -11 | 58 |
| 25 Mar | 4012.45 | 17.8 | 1.7 | 46.57 | 21 | 6 | 68 |
| 24 Mar | 4129.80 | 16.1 | -5.25 | 50.63 | 33 | 13 | 60 |
| 21 Mar | 3891.25 | 21.35 | -5.65 | 40.61 | 17 | 0 | 53 |
| 20 Mar | 3818.95 | 28 | -9.7 | 40.18 | 18 | 2 | 53 |
| 19 Mar | 3740.65 | 37.7 | -26.05 | 39.09 | 38 | 18 | 50 |
| 18 Mar | 3579.95 | 63.65 | -54.4 | 37.58 | 32 | 8 | 32 |
| 17 Mar | 3439.90 | 118.05 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Mar | 3396.15 | 118.05 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 3415.40 | 118.05 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 3459.85 | 118.05 | -7.75 | 39.80 | 9 | -1 | 23 |
| 10 Mar | 3417.90 | 125.8 | -149.35 | 36.50 | 24 | 17 | 17 |
| 7 Mar | 3452.05 | 275.15 | 0 | 3.09 | 0 | 0 | 0 |
| 6 Mar | 3417.70 | 275.15 | 0 | 2.27 | 0 | 0 | 0 |
| 5 Mar | 3424.50 | 275.15 | 0 | 2.62 | 0 | 0 | 0 |
| 4 Mar | 3311.15 | 275.15 | 0 | 0.16 | 0 | 0 | 0 |
| 3 Mar | 3187.05 | 275.15 | 0 | - | 0 | 0 | 0 |
| 28 Feb | 3088.20 | 275.15 | 0 | - | 0 | 0 | 0 |
For Hindustan Aeronautics Ltd - strike price 3350 expiring on 24APR2025
Delta for 3350 PE is -
Historical price for 3350 PE is as follows
On 7 Apr HAL was trading at 4008.20. The strike last trading price was 28.25, which was 24.25 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 93
On 4 Apr HAL was trading at 4239.10. The strike last trading price was 4, which was -0.1 lower than the previous day. The implied volatity was 51.74, the open interest changed by 2 which increased total open position to 90
On 3 Apr HAL was trading at 4319.20. The strike last trading price was 4, which was -2.1 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 89
On 2 Apr HAL was trading at 4234.40. The strike last trading price was 6.1, which was 0.1 higher than the previous day. The implied volatity was 52.73, the open interest changed by -1 which decreased total open position to 77
On 1 Apr HAL was trading at 4223.70. The strike last trading price was 6, which was -2.95 lower than the previous day. The implied volatity was 51.26, the open interest changed by 24 which increased total open position to 78
On 28 Mar HAL was trading at 4177.45. The strike last trading price was 8.95, which was -4.55 lower than the previous day. The implied volatity was 49.25, the open interest changed by -4 which decreased total open position to 54
On 27 Mar HAL was trading at 4160.95. The strike last trading price was 13.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -11 which decreased total open position to 0
On 26 Mar HAL was trading at 4128.30. The strike last trading price was 13.5, which was -4.25 lower than the previous day. The implied volatity was 49.93, the open interest changed by -11 which decreased total open position to 58
On 25 Mar HAL was trading at 4012.45. The strike last trading price was 17.8, which was 1.7 higher than the previous day. The implied volatity was 46.57, the open interest changed by 6 which increased total open position to 68
On 24 Mar HAL was trading at 4129.80. The strike last trading price was 16.1, which was -5.25 lower than the previous day. The implied volatity was 50.63, the open interest changed by 13 which increased total open position to 60
On 21 Mar HAL was trading at 3891.25. The strike last trading price was 21.35, which was -5.65 lower than the previous day. The implied volatity was 40.61, the open interest changed by 0 which decreased total open position to 53
On 20 Mar HAL was trading at 3818.95. The strike last trading price was 28, which was -9.7 lower than the previous day. The implied volatity was 40.18, the open interest changed by 2 which increased total open position to 53
On 19 Mar HAL was trading at 3740.65. The strike last trading price was 37.7, which was -26.05 lower than the previous day. The implied volatity was 39.09, the open interest changed by 18 which increased total open position to 50
On 18 Mar HAL was trading at 3579.95. The strike last trading price was 63.65, which was -54.4 lower than the previous day. The implied volatity was 37.58, the open interest changed by 8 which increased total open position to 32
On 17 Mar HAL was trading at 3439.90. The strike last trading price was 118.05, 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 13 Mar HAL was trading at 3396.15. The strike last trading price was 118.05, 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 12 Mar HAL was trading at 3415.40. The strike last trading price was 118.05, 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 11 Mar HAL was trading at 3459.85. The strike last trading price was 118.05, which was -7.75 lower than the previous day. The implied volatity was 39.80, the open interest changed by -1 which decreased total open position to 23
On 10 Mar HAL was trading at 3417.90. The strike last trading price was 125.8, which was -149.35 lower than the previous day. The implied volatity was 36.50, the open interest changed by 17 which increased total open position to 17
On 7 Mar HAL was trading at 3452.05. The strike last trading price was 275.15, which was 0 lower than the previous day. The implied volatity was 3.09, 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 275.15, which was 0 lower than the previous day. The implied volatity was 2.27, 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 275.15, which was 0 lower than the previous day. The implied volatity was 2.62, 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 275.15, which was 0 lower than the previous day. The implied volatity was 0.16, 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 275.15, 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 275.15, 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
