`
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 3500 CE
Delta: 0.93
Vega: 1.17
Theta: -2.52
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
7 Apr 4008.20 563.65 -216.35 47.74 73 3 264
4 Apr 4239.10 780 -44.25 62.29 5 2 261
3 Apr 4319.20 824.25 144.25 - 15 0 259
2 Apr 4234.40 680 -124.65 - 6 -4 258
1 Apr 4223.70 804.65 54.65 75.32 3 -1 262
28 Mar 4177.45 750 41 62.01 39 -18 263
27 Mar 4160.95 709 29 43.01 26 8 279
26 Mar 4128.30 680 108.7 43.85 52 8 270
25 Mar 4012.45 571.3 -107.35 46.85 42 1 262
24 Mar 4129.80 691.05 241.05 43.95 113 10 262
21 Mar 3891.25 450 53.65 36.75 35 -11 252
20 Mar 3818.95 390 63.55 32.72 125 -21 267
19 Mar 3740.65 329.55 108.7 34.67 351 -27 289
18 Mar 3579.95 221.7 75.5 34.30 371 -21 317
17 Mar 3439.90 146.5 16.6 35.49 165 3 338
13 Mar 3396.15 130.75 -13 34.46 204 5 335
12 Mar 3415.40 144 -20.5 35.61 147 33 325
11 Mar 3459.85 168 22.4 33.96 314 -42 293
10 Mar 3417.90 146.75 -18 35.22 268 158 333
7 Mar 3452.05 164.15 11.3 33.12 128 -12 175
6 Mar 3417.70 152.05 -5.6 34.39 80 18 186
5 Mar 3424.50 157.55 43.3 33.39 130 19 168
4 Mar 3311.15 113.05 39.05 34.69 210 75 144
3 Mar 3187.05 73.25 21.1 34.41 149 61 75
28 Feb 3088.20 51.05 -459.3 34.24 19 13 13
27 Feb 3242.65 510.35 0 4.00 0 0 0
24 Feb 3350.40 510.35 0 1.90 0 0 0
21 Feb 3368.50 510.35 0 1.40 0 0 0
20 Feb 3408.55 510.35 0 0.45 0 0 0
19 Feb 3363.75 510.35 0 1.09 0 0 0
12 Feb 3594.15 510.35 0 - 0 0 0
11 Feb 3649.45 510.35 0 - 0 0 0
10 Feb 3786.65 510.35 0 - 0 0 0
7 Feb 3818.85 510.35 0 - 0 0 0
6 Feb 3771.90 510.35 0 - 0 0 0
5 Feb 3817.30 510.35 0 - 0 0 0
4 Feb 3729.75 510.35 0 - 0 0 0
3 Feb 3528.55 510.35 0 - 0 0 0
1 Feb 3774.95 0 0 - 0 0 0

For Hindustan Aeronautics Ltd - strike price 3500 expiring on 24APR2025

Delta for 3500 CE is 0.93

Historical price for 3500 CE is as follows

On 7 Apr HAL was trading at 4008.20. The strike last trading price was 563.65, which was -216.35 lower than the previous day. The implied volatity was 47.74, the open interest changed by 3 which increased total open position to 264


On 4 Apr HAL was trading at 4239.10. The strike last trading price was 780, which was -44.25 lower than the previous day. The implied volatity was 62.29, the open interest changed by 2 which increased total open position to 261


On 3 Apr HAL was trading at 4319.20. The strike last trading price was 824.25, which was 144.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 259


On 2 Apr HAL was trading at 4234.40. The strike last trading price was 680, which was -124.65 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 258


On 1 Apr HAL was trading at 4223.70. The strike last trading price was 804.65, which was 54.65 higher than the previous day. The implied volatity was 75.32, the open interest changed by -1 which decreased total open position to 262


On 28 Mar HAL was trading at 4177.45. The strike last trading price was 750, which was 41 higher than the previous day. The implied volatity was 62.01, the open interest changed by -18 which decreased total open position to 263


On 27 Mar HAL was trading at 4160.95. The strike last trading price was 709, which was 29 higher than the previous day. The implied volatity was 43.01, the open interest changed by 8 which increased total open position to 279


On 26 Mar HAL was trading at 4128.30. The strike last trading price was 680, which was 108.7 higher than the previous day. The implied volatity was 43.85, the open interest changed by 8 which increased total open position to 270


On 25 Mar HAL was trading at 4012.45. The strike last trading price was 571.3, which was -107.35 lower than the previous day. The implied volatity was 46.85, the open interest changed by 1 which increased total open position to 262


On 24 Mar HAL was trading at 4129.80. The strike last trading price was 691.05, which was 241.05 higher than the previous day. The implied volatity was 43.95, the open interest changed by 10 which increased total open position to 262


On 21 Mar HAL was trading at 3891.25. The strike last trading price was 450, which was 53.65 higher than the previous day. The implied volatity was 36.75, the open interest changed by -11 which decreased total open position to 252


On 20 Mar HAL was trading at 3818.95. The strike last trading price was 390, which was 63.55 higher than the previous day. The implied volatity was 32.72, the open interest changed by -21 which decreased total open position to 267


On 19 Mar HAL was trading at 3740.65. The strike last trading price was 329.55, which was 108.7 higher than the previous day. The implied volatity was 34.67, the open interest changed by -27 which decreased total open position to 289


On 18 Mar HAL was trading at 3579.95. The strike last trading price was 221.7, which was 75.5 higher than the previous day. The implied volatity was 34.30, the open interest changed by -21 which decreased total open position to 317


On 17 Mar HAL was trading at 3439.90. The strike last trading price was 146.5, which was 16.6 higher than the previous day. The implied volatity was 35.49, the open interest changed by 3 which increased total open position to 338


On 13 Mar HAL was trading at 3396.15. The strike last trading price was 130.75, which was -13 lower than the previous day. The implied volatity was 34.46, the open interest changed by 5 which increased total open position to 335


On 12 Mar HAL was trading at 3415.40. The strike last trading price was 144, which was -20.5 lower than the previous day. The implied volatity was 35.61, the open interest changed by 33 which increased total open position to 325


On 11 Mar HAL was trading at 3459.85. The strike last trading price was 168, which was 22.4 higher than the previous day. The implied volatity was 33.96, the open interest changed by -42 which decreased total open position to 293


On 10 Mar HAL was trading at 3417.90. The strike last trading price was 146.75, which was -18 lower than the previous day. The implied volatity was 35.22, the open interest changed by 158 which increased total open position to 333


On 7 Mar HAL was trading at 3452.05. The strike last trading price was 164.15, which was 11.3 higher than the previous day. The implied volatity was 33.12, the open interest changed by -12 which decreased total open position to 175


On 6 Mar HAL was trading at 3417.70. The strike last trading price was 152.05, which was -5.6 lower than the previous day. The implied volatity was 34.39, the open interest changed by 18 which increased total open position to 186


On 5 Mar HAL was trading at 3424.50. The strike last trading price was 157.55, which was 43.3 higher than the previous day. The implied volatity was 33.39, the open interest changed by 19 which increased total open position to 168


On 4 Mar HAL was trading at 3311.15. The strike last trading price was 113.05, which was 39.05 higher than the previous day. The implied volatity was 34.69, the open interest changed by 75 which increased total open position to 144


On 3 Mar HAL was trading at 3187.05. The strike last trading price was 73.25, which was 21.1 higher than the previous day. The implied volatity was 34.41, the open interest changed by 61 which increased total open position to 75


On 28 Feb HAL was trading at 3088.20. The strike last trading price was 51.05, which was -459.3 lower than the previous day. The implied volatity was 34.24, the open interest changed by 13 which increased total open position to 13


On 27 Feb HAL was trading at 3242.65. The strike last trading price was 510.35, which was 0 lower than the previous day. The implied volatity was 4.00, 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 510.35, which was 0 lower than the previous day. The implied volatity was 1.90, 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 510.35, which was 0 lower than the previous day. The implied volatity was 1.40, the open interest changed by 0 which decreased total open position to 0


On 20 Feb HAL was trading at 3408.55. The strike last trading price was 510.35, which was 0 lower than the previous day. The implied volatity was 0.45, 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 510.35, which was 0 lower than the previous day. The implied volatity was 1.09, 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 510.35, 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 510.35, 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 510.35, 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 Feb HAL was trading at 3818.85. The strike last trading price was 510.35, 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 510.35, 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 Feb HAL was trading at 3817.30. The strike last trading price was 510.35, 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 510.35, 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 510.35, 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 3500 PE
Delta: -0.14
Vega: 1.93
Theta: -3.63
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
7 Apr 4008.20 44 36.8 67.06 4,536 254 1,373
4 Apr 4239.10 6.8 0.55 47.81 796 2 1,121
3 Apr 4319.20 6.35 -3.6 49.47 905 -81 1,119
2 Apr 4234.40 9.65 -3.15 48.59 777 58 1,200
1 Apr 4223.70 13.1 -4 50.51 1,411 88 1,139
28 Mar 4177.45 17.15 -4.05 47.73 1,190 -108 1,051
27 Mar 4160.95 21.3 -1.7 49.05 650 64 1,164
26 Mar 4128.30 22.6 -7.95 47.40 1,843 321 1,100
25 Mar 4012.45 32.05 7.7 44.89 1,066 69 791
24 Mar 4129.80 23.75 -12.8 46.90 1,206 147 721
21 Mar 3891.25 36.2 -14.05 37.73 779 187 573
20 Mar 3818.95 49.45 -15.75 38.32 664 43 388
19 Mar 3740.65 65.3 -39.3 37.20 585 87 348
18 Mar 3579.95 102.45 -68.25 34.78 315 154 261
17 Mar 3439.90 170 -32.2 35.66 42 9 107
13 Mar 3396.15 199.25 -5.45 35.89 69 -15 98
12 Mar 3415.40 204.7 26.6 38.12 13 0 113
11 Mar 3459.85 178.1 -20.15 38.21 104 7 112
10 Mar 3417.90 198.95 11.15 36.28 116 43 105
7 Mar 3452.05 187.8 -11.2 37.38 27 11 62
6 Mar 3417.70 199 -3.5 35.31 8 5 51
5 Mar 3424.50 203 -70 37.54 35 22 46
4 Mar 3311.15 273 -77 38.55 8 2 24
3 Mar 3187.05 350 110 39.14 9 7 22
28 Feb 3088.20 240 0 0.00 0 0 0
27 Feb 3242.65 240 0 0.00 0 0 15
24 Feb 3350.40 240 0 0.00 0 1 0
21 Feb 3368.50 240 20 35.29 2 0 14
20 Feb 3408.55 220 47.05 35.97 17 14 14
19 Feb 3363.75 172.95 0 - 0 0 0
12 Feb 3594.15 172.95 0 2.86 0 0 0
11 Feb 3649.45 172.95 0 3.61 0 0 0
10 Feb 3786.65 172.95 0 5.49 0 0 0
7 Feb 3818.85 172.95 0 5.99 0 0 0
6 Feb 3771.90 172.95 0 5.41 0 0 0
5 Feb 3817.30 172.95 0 5.79 0 0 0
4 Feb 3729.75 172.95 0 4.67 0 0 0
3 Feb 3528.55 172.95 0 1.81 0 0 0
1 Feb 3774.95 172.95 0 5.46 0 0 0

For Hindustan Aeronautics Ltd - strike price 3500 expiring on 24APR2025

Delta for 3500 PE is -0.14

Historical price for 3500 PE is as follows

On 7 Apr HAL was trading at 4008.20. The strike last trading price was 44, which was 36.8 higher than the previous day. The implied volatity was 67.06, the open interest changed by 254 which increased total open position to 1373


On 4 Apr HAL was trading at 4239.10. The strike last trading price was 6.8, which was 0.55 higher than the previous day. The implied volatity was 47.81, the open interest changed by 2 which increased total open position to 1121


On 3 Apr HAL was trading at 4319.20. The strike last trading price was 6.35, which was -3.6 lower than the previous day. The implied volatity was 49.47, the open interest changed by -81 which decreased total open position to 1119


On 2 Apr HAL was trading at 4234.40. The strike last trading price was 9.65, which was -3.15 lower than the previous day. The implied volatity was 48.59, the open interest changed by 58 which increased total open position to 1200


On 1 Apr HAL was trading at 4223.70. The strike last trading price was 13.1, which was -4 lower than the previous day. The implied volatity was 50.51, the open interest changed by 88 which increased total open position to 1139


On 28 Mar HAL was trading at 4177.45. The strike last trading price was 17.15, which was -4.05 lower than the previous day. The implied volatity was 47.73, the open interest changed by -108 which decreased total open position to 1051


On 27 Mar HAL was trading at 4160.95. The strike last trading price was 21.3, which was -1.7 lower than the previous day. The implied volatity was 49.05, the open interest changed by 64 which increased total open position to 1164


On 26 Mar HAL was trading at 4128.30. The strike last trading price was 22.6, which was -7.95 lower than the previous day. The implied volatity was 47.40, the open interest changed by 321 which increased total open position to 1100


On 25 Mar HAL was trading at 4012.45. The strike last trading price was 32.05, which was 7.7 higher than the previous day. The implied volatity was 44.89, the open interest changed by 69 which increased total open position to 791


On 24 Mar HAL was trading at 4129.80. The strike last trading price was 23.75, which was -12.8 lower than the previous day. The implied volatity was 46.90, the open interest changed by 147 which increased total open position to 721


On 21 Mar HAL was trading at 3891.25. The strike last trading price was 36.2, which was -14.05 lower than the previous day. The implied volatity was 37.73, the open interest changed by 187 which increased total open position to 573


On 20 Mar HAL was trading at 3818.95. The strike last trading price was 49.45, which was -15.75 lower than the previous day. The implied volatity was 38.32, the open interest changed by 43 which increased total open position to 388


On 19 Mar HAL was trading at 3740.65. The strike last trading price was 65.3, which was -39.3 lower than the previous day. The implied volatity was 37.20, the open interest changed by 87 which increased total open position to 348


On 18 Mar HAL was trading at 3579.95. The strike last trading price was 102.45, which was -68.25 lower than the previous day. The implied volatity was 34.78, the open interest changed by 154 which increased total open position to 261


On 17 Mar HAL was trading at 3439.90. The strike last trading price was 170, which was -32.2 lower than the previous day. The implied volatity was 35.66, the open interest changed by 9 which increased total open position to 107


On 13 Mar HAL was trading at 3396.15. The strike last trading price was 199.25, which was -5.45 lower than the previous day. The implied volatity was 35.89, the open interest changed by -15 which decreased total open position to 98


On 12 Mar HAL was trading at 3415.40. The strike last trading price was 204.7, which was 26.6 higher than the previous day. The implied volatity was 38.12, the open interest changed by 0 which decreased total open position to 113


On 11 Mar HAL was trading at 3459.85. The strike last trading price was 178.1, which was -20.15 lower than the previous day. The implied volatity was 38.21, the open interest changed by 7 which increased total open position to 112


On 10 Mar HAL was trading at 3417.90. The strike last trading price was 198.95, which was 11.15 higher than the previous day. The implied volatity was 36.28, the open interest changed by 43 which increased total open position to 105


On 7 Mar HAL was trading at 3452.05. The strike last trading price was 187.8, which was -11.2 lower than the previous day. The implied volatity was 37.38, the open interest changed by 11 which increased total open position to 62


On 6 Mar HAL was trading at 3417.70. The strike last trading price was 199, which was -3.5 lower than the previous day. The implied volatity was 35.31, the open interest changed by 5 which increased total open position to 51


On 5 Mar HAL was trading at 3424.50. The strike last trading price was 203, which was -70 lower than the previous day. The implied volatity was 37.54, the open interest changed by 22 which increased total open position to 46


On 4 Mar HAL was trading at 3311.15. The strike last trading price was 273, which was -77 lower than the previous day. The implied volatity was 38.55, the open interest changed by 2 which increased total open position to 24


On 3 Mar HAL was trading at 3187.05. The strike last trading price was 350, which was 110 higher than the previous day. The implied volatity was 39.14, the open interest changed by 7 which increased total open position to 22


On 28 Feb HAL was trading at 3088.20. The strike last trading price was 240, 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 Feb HAL was trading at 3242.65. The strike last trading price was 240, 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 15


On 24 Feb HAL was trading at 3350.40. The strike last trading price was 240, 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 21 Feb HAL was trading at 3368.50. The strike last trading price was 240, which was 20 higher than the previous day. The implied volatity was 35.29, the open interest changed by 0 which decreased total open position to 14


On 20 Feb HAL was trading at 3408.55. The strike last trading price was 220, which was 47.05 higher than the previous day. The implied volatity was 35.97, the open interest changed by 14 which increased total open position to 14


On 19 Feb HAL was trading at 3363.75. The strike last trading price was 172.95, 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 172.95, which was 0 lower than the previous day. The implied volatity was 2.86, 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 172.95, which was 0 lower than the previous day. The implied volatity was 3.61, 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 172.95, which was 0 lower than the previous day. The implied volatity was 5.49, the open interest changed by 0 which decreased total open position to 0


On 7 Feb HAL was trading at 3818.85. The strike last trading price was 172.95, which was 0 lower than the previous day. The implied volatity was 5.99, 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 172.95, which was 0 lower than the previous day. The implied volatity was 5.41, the open interest changed by 0 which decreased total open position to 0


On 5 Feb HAL was trading at 3817.30. The strike last trading price was 172.95, which was 0 lower than the previous day. The implied volatity was 5.79, 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 172.95, which was 0 lower than the previous day. The implied volatity was 4.67, 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 172.95, which was 0 lower than the previous day. The implied volatity was 1.81, 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 172.95, which was 0 lower than the previous day. The implied volatity was 5.46, the open interest changed by 0 which decreased total open position to 0