HAL
Hindustan Aeronautics Ltd
Historical option data for HAL
11 Apr 2025 01:32 PM IST
| HAL 24APR2025 3450 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 4122.40 | 530 | 0 | 0.00 | 0 | 0 | 0 | |||
| 9 Apr | 4030.70 | 530 | 0 | 0.00 | 0 | 0 | 0 | |||
| 8 Apr | 4059.00 | 530 | 0 | 0.00 | 0 | 1 | 0 | |||
| 7 Apr | 4008.20 | 530 | 36.6 | 33.44 | 6 | 0 | 12 | |||
| 4 Apr | 4239.10 | 493.4 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Apr | 4319.20 | 493.4 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 4234.40 | 493.4 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Apr | 4223.70 | 493.4 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Mar | 4177.45 | 493.4 | 0 | 0.00 | 0 | 0 | 0 | |||
| 27 Mar | 4160.95 | 493.4 | 0 | 0.00 | 0 | 0 | 0 | |||
| 26 Mar | 4128.30 | 493.4 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Mar | 4012.45 | 493.4 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Mar | 4129.80 | 493.4 | 0 | 0.00 | 0 | 4 | 0 | |||
| 21 Mar | 3891.25 | 493.4 | 141.25 | 37.40 | 11 | 4 | 12 | |||
| 20 Mar | 3818.95 | 352.15 | 0 | 0.00 | 0 | -3 | 0 | |||
| 19 Mar | 3740.65 | 352.15 | 105.65 | 29.05 | 8 | -2 | 9 | |||
| 18 Mar | 3579.95 | 246.5 | 75.25 | 32.73 | 12 | -4 | 12 | |||
| 17 Mar | 3439.90 | 171.6 | 9.85 | 35.80 | 22 | 5 | 14 | |||
| 13 Mar | 3396.15 | 161.75 | 3.25 | 36.48 | 13 | 1 | 8 | |||
| 12 Mar | 3415.40 | 158.5 | -34.75 | 33.92 | 7 | 4 | 8 | |||
| 11 Mar | 3459.85 | 190.5 | -2.75 | 0.00 | 0 | 0 | 0 | |||
| 10 Mar | 3417.90 | 190.5 | -2.75 | 0.00 | 0 | 1 | 0 | |||
| 7 Mar | 3452.05 | 190.5 | 112.15 | 33.48 | 4 | 1 | 4 | |||
| 6 Mar | 3417.70 | 78.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 Mar | 3424.50 | 78.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Mar | 3311.15 | 78.35 | 0 | 23.74 | 1 | 0 | 3 | |||
|
|
||||||||||
| 3 Mar | 3187.05 | 78.35 | 12.65 | 32.50 | 3 | 2 | 3 | |||
| 28 Feb | 3088.20 | 65.7 | -100.6 | 35.40 | 1 | 0 | 0 | |||
For Hindustan Aeronautics Ltd - strike price 3450 expiring on 24APR2025
Delta for 3450 CE is 0.00
Historical price for 3450 CE is as follows
On 11 Apr HAL was trading at 4122.40. The strike last trading price was 530, 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 9 Apr HAL was trading at 4030.70. The strike last trading price was 530, 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 8 Apr HAL was trading at 4059.00. The strike last trading price was 530, 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 7 Apr HAL was trading at 4008.20. The strike last trading price was 530, which was 36.6 higher than the previous day. The implied volatity was 33.44, the open interest changed by 0 which decreased total open position to 12
On 4 Apr HAL was trading at 4239.10. The strike last trading price was 493.4, 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 493.4, 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 493.4, 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 493.4, 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 493.4, 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 493.4, 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 493.4, 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 493.4, 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 493.4, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 21 Mar HAL was trading at 3891.25. The strike last trading price was 493.4, which was 141.25 higher than the previous day. The implied volatity was 37.40, the open interest changed by 4 which increased total open position to 12
On 20 Mar HAL was trading at 3818.95. The strike last trading price was 352.15, 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 19 Mar HAL was trading at 3740.65. The strike last trading price was 352.15, which was 105.65 higher than the previous day. The implied volatity was 29.05, the open interest changed by -2 which decreased total open position to 9
On 18 Mar HAL was trading at 3579.95. The strike last trading price was 246.5, which was 75.25 higher than the previous day. The implied volatity was 32.73, the open interest changed by -4 which decreased total open position to 12
On 17 Mar HAL was trading at 3439.90. The strike last trading price was 171.6, which was 9.85 higher than the previous day. The implied volatity was 35.80, the open interest changed by 5 which increased total open position to 14
On 13 Mar HAL was trading at 3396.15. The strike last trading price was 161.75, which was 3.25 higher than the previous day. The implied volatity was 36.48, the open interest changed by 1 which increased total open position to 8
On 12 Mar HAL was trading at 3415.40. The strike last trading price was 158.5, which was -34.75 lower than the previous day. The implied volatity was 33.92, the open interest changed by 4 which increased total open position to 8
On 11 Mar HAL was trading at 3459.85. The strike last trading price was 190.5, which was -2.75 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 190.5, which was -2.75 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 7 Mar HAL was trading at 3452.05. The strike last trading price was 190.5, which was 112.15 higher than the previous day. The implied volatity was 33.48, the open interest changed by 1 which increased total open position to 4
On 6 Mar HAL was trading at 3417.70. The strike last trading price was 78.35, 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 78.35, 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 78.35, which was 0 lower than the previous day. The implied volatity was 23.74, the open interest changed by 0 which decreased total open position to 3
On 3 Mar HAL was trading at 3187.05. The strike last trading price was 78.35, which was 12.65 higher than the previous day. The implied volatity was 32.50, the open interest changed by 2 which increased total open position to 3
On 28 Feb HAL was trading at 3088.20. The strike last trading price was 65.7, which was -100.6 lower than the previous day. The implied volatity was 35.40, the open interest changed by 0 which decreased total open position to 0
| HAL 24APR2025 3450 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.04
Vega: 0.65
Theta: -1.33
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 4122.40 | 6.9 | -11.7 | 55.46 | 101 | 13 | 186 |
| 9 Apr | 4030.70 | 18.35 | -2 | 59.27 | 172 | -13 | 177 |
| 8 Apr | 4059.00 | 20.1 | -19.95 | 60.04 | 312 | 22 | 190 |
| 7 Apr | 4008.20 | 37.15 | 30.65 | 67.73 | 538 | 92 | 151 |
| 4 Apr | 4239.10 | 6.5 | 1.85 | 50.37 | 2 | 0 | 59 |
| 3 Apr | 4319.20 | 4.65 | -2.55 | 49.58 | 9 | -3 | 60 |
| 2 Apr | 4234.40 | 7.2 | -3.2 | 48.67 | 30 | 13 | 63 |
| 1 Apr | 4223.70 | 10.8 | -2.45 | 51.35 | 138 | -18 | 50 |
| 28 Mar | 4177.45 | 13.25 | -5 | 47.73 | 85 | 22 | 68 |
| 27 Mar | 4160.95 | 18.25 | 6.2 | 50.06 | 27 | 5 | 46 |
| 26 Mar | 4128.30 | 12.05 | -7.75 | 43.36 | 9 | -7 | 41 |
| 25 Mar | 4012.45 | 19.8 | -2.2 | 41.96 | 2 | -1 | 47 |
| 24 Mar | 4129.80 | 22.1 | -9.25 | 48.85 | 36 | 12 | 45 |
| 21 Mar | 3891.25 | 31.35 | -8.55 | 39.02 | 29 | 9 | 33 |
| 20 Mar | 3818.95 | 39.9 | -14.1 | 38.51 | 27 | -1 | 24 |
| 19 Mar | 3740.65 | 54 | -22 | 37.63 | 54 | 19 | 26 |
| 18 Mar | 3579.95 | 76 | -259.9 | 32.80 | 16 | 4 | 4 |
| 17 Mar | 3439.90 | 335.9 | 0 | 0.70 | 0 | 0 | 0 |
| 13 Mar | 3396.15 | 335.9 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 3415.40 | 335.9 | 0 | 0.07 | 0 | 0 | 0 |
| 11 Mar | 3459.85 | 335.9 | 0 | 1.33 | 0 | 0 | 0 |
| 10 Mar | 3417.90 | 335.9 | 0 | 0.09 | 0 | 0 | 0 |
| 7 Mar | 3452.05 | 335.9 | 0 | 1.08 | 0 | 0 | 0 |
| 6 Mar | 3417.70 | 335.9 | 0 | 0.18 | 0 | 0 | 0 |
| 5 Mar | 3424.50 | 335.9 | 0 | 0.57 | 0 | 0 | 0 |
| 4 Mar | 3311.15 | 335.9 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 3187.05 | 335.9 | 0 | - | 0 | 0 | 0 |
| 28 Feb | 3088.20 | 335.9 | 0 | - | 0 | 0 | 0 |
For Hindustan Aeronautics Ltd - strike price 3450 expiring on 24APR2025
Delta for 3450 PE is -0.04
Historical price for 3450 PE is as follows
On 11 Apr HAL was trading at 4122.40. The strike last trading price was 6.9, which was -11.7 lower than the previous day. The implied volatity was 55.46, the open interest changed by 13 which increased total open position to 186
On 9 Apr HAL was trading at 4030.70. The strike last trading price was 18.35, which was -2 lower than the previous day. The implied volatity was 59.27, the open interest changed by -13 which decreased total open position to 177
On 8 Apr HAL was trading at 4059.00. The strike last trading price was 20.1, which was -19.95 lower than the previous day. The implied volatity was 60.04, the open interest changed by 22 which increased total open position to 190
On 7 Apr HAL was trading at 4008.20. The strike last trading price was 37.15, which was 30.65 higher than the previous day. The implied volatity was 67.73, the open interest changed by 92 which increased total open position to 151
On 4 Apr HAL was trading at 4239.10. The strike last trading price was 6.5, which was 1.85 higher than the previous day. The implied volatity was 50.37, the open interest changed by 0 which decreased total open position to 59
On 3 Apr HAL was trading at 4319.20. The strike last trading price was 4.65, which was -2.55 lower than the previous day. The implied volatity was 49.58, the open interest changed by -3 which decreased total open position to 60
On 2 Apr HAL was trading at 4234.40. The strike last trading price was 7.2, which was -3.2 lower than the previous day. The implied volatity was 48.67, the open interest changed by 13 which increased total open position to 63
On 1 Apr HAL was trading at 4223.70. The strike last trading price was 10.8, which was -2.45 lower than the previous day. The implied volatity was 51.35, the open interest changed by -18 which decreased total open position to 50
On 28 Mar HAL was trading at 4177.45. The strike last trading price was 13.25, which was -5 lower than the previous day. The implied volatity was 47.73, the open interest changed by 22 which increased total open position to 68
On 27 Mar HAL was trading at 4160.95. The strike last trading price was 18.25, which was 6.2 higher than the previous day. The implied volatity was 50.06, the open interest changed by 5 which increased total open position to 46
On 26 Mar HAL was trading at 4128.30. The strike last trading price was 12.05, which was -7.75 lower than the previous day. The implied volatity was 43.36, the open interest changed by -7 which decreased total open position to 41
On 25 Mar HAL was trading at 4012.45. The strike last trading price was 19.8, which was -2.2 lower than the previous day. The implied volatity was 41.96, the open interest changed by -1 which decreased total open position to 47
On 24 Mar HAL was trading at 4129.80. The strike last trading price was 22.1, which was -9.25 lower than the previous day. The implied volatity was 48.85, the open interest changed by 12 which increased total open position to 45
On 21 Mar HAL was trading at 3891.25. The strike last trading price was 31.35, which was -8.55 lower than the previous day. The implied volatity was 39.02, the open interest changed by 9 which increased total open position to 33
On 20 Mar HAL was trading at 3818.95. The strike last trading price was 39.9, which was -14.1 lower than the previous day. The implied volatity was 38.51, the open interest changed by -1 which decreased total open position to 24
On 19 Mar HAL was trading at 3740.65. The strike last trading price was 54, which was -22 lower than the previous day. The implied volatity was 37.63, the open interest changed by 19 which increased total open position to 26
On 18 Mar HAL was trading at 3579.95. The strike last trading price was 76, which was -259.9 lower than the previous day. The implied volatity was 32.80, the open interest changed by 4 which increased total open position to 4
On 17 Mar HAL was trading at 3439.90. The strike last trading price was 335.9, which was 0 lower than the previous day. The implied volatity was 0.70, 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 335.9, 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 335.9, which was 0 lower than the previous day. The implied volatity was 0.07, 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 335.9, which was 0 lower than the previous day. The implied volatity was 1.33, 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 335.9, which was 0 lower than the previous day. The implied volatity was 0.09, 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 335.9, which was 0 lower than the previous day. The implied volatity was 1.08, 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 335.9, which was 0 lower than the previous day. The implied volatity was 0.18, 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 335.9, which was 0 lower than the previous day. The implied volatity was 0.57, 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 335.9, 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 335.9, 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 28 Feb HAL was trading at 3088.20. The strike last trading price was 335.9, 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
