HAL
Hindustan Aeronautics Ltd
Historical option data for HAL
07 Apr 2025 04:12 PM IST
| HAL 24APR2025 3550 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.87
Vega: 1.89
Theta: -4.08
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 7 Apr | 4008.20 | 537.35 | -180.65 | 58.94 | 16 | -1 | 15 | |||
| 4 Apr | 4239.10 | 718 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Apr | 4319.20 | 718 | 0 | 0.00 | 0 | -7 | 0 | |||
| 2 Apr | 4234.40 | 718 | 46.2 | 50.85 | 10 | -6 | 17 | |||
| 1 Apr | 4223.70 | 671.8 | 0 | 0.00 | 0 | 1 | 0 | |||
| 28 Mar | 4177.45 | 671.8 | 0 | 0.00 | 0 | 1 | 0 | |||
| 27 Mar | 4160.95 | 671.8 | 30.2 | 47.95 | 3 | 0 | 22 | |||
| 26 Mar | 4128.30 | 641.6 | 36.8 | 47.10 | 12 | 2 | 24 | |||
|
|
||||||||||
| 25 Mar | 4012.45 | 604.8 | 0 | 0.00 | 0 | 1 | 0 | |||
| 24 Mar | 4129.80 | 604.8 | 263.1 | - | 3 | 0 | 21 | |||
| 21 Mar | 3891.25 | 341.7 | 0 | 0.00 | 0 | -1 | 0 | |||
| 20 Mar | 3818.95 | 341.7 | 70.2 | 29.95 | 4 | -1 | 21 | |||
| 19 Mar | 3740.65 | 271.5 | 82.6 | 28.64 | 20 | -10 | 22 | |||
| 18 Mar | 3579.95 | 189.25 | 74.2 | 33.42 | 54 | 7 | 31 | |||
| 17 Mar | 3439.90 | 115.05 | 0 | 0.00 | 0 | 2 | 0 | |||
| 13 Mar | 3396.15 | 115.05 | -51.4 | 35.28 | 7 | 1 | 23 | |||
| 12 Mar | 3415.40 | 166.45 | 28.7 | 44.81 | 1 | 0 | 21 | |||
| 11 Mar | 3459.85 | 137.75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Mar | 3417.90 | 137.75 | -5.35 | 37.59 | 3 | 3 | 22 | |||
| 7 Mar | 3452.05 | 143.1 | 42.1 | 33.35 | 5 | 3 | 19 | |||
| 6 Mar | 3417.70 | 101 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 Mar | 3424.50 | 101 | 0 | 0.00 | 0 | 10 | 0 | |||
| 4 Mar | 3311.15 | 101 | 37 | 35.59 | 17 | 8 | 14 | |||
| 3 Mar | 3187.05 | 64 | -69.95 | 35.03 | 18 | 6 | 6 | |||
| 28 Feb | 3088.20 | 133.95 | 0 | 7.79 | 0 | 0 | 0 | |||
For Hindustan Aeronautics Ltd - strike price 3550 expiring on 24APR2025
Delta for 3550 CE is 0.87
Historical price for 3550 CE is as follows
On 7 Apr HAL was trading at 4008.20. The strike last trading price was 537.35, which was -180.65 lower than the previous day. The implied volatity was 58.94, the open interest changed by -1 which decreased total open position to 15
On 4 Apr HAL was trading at 4239.10. The strike last trading price was 718, 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 718, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -7 which decreased total open position to 0
On 2 Apr HAL was trading at 4234.40. The strike last trading price was 718, which was 46.2 higher than the previous day. The implied volatity was 50.85, the open interest changed by -6 which decreased total open position to 17
On 1 Apr HAL was trading at 4223.70. The strike last trading price was 671.8, 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 28 Mar HAL was trading at 4177.45. The strike last trading price was 671.8, 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 27 Mar HAL was trading at 4160.95. The strike last trading price was 671.8, which was 30.2 higher than the previous day. The implied volatity was 47.95, the open interest changed by 0 which decreased total open position to 22
On 26 Mar HAL was trading at 4128.30. The strike last trading price was 641.6, which was 36.8 higher than the previous day. The implied volatity was 47.10, the open interest changed by 2 which increased total open position to 24
On 25 Mar HAL was trading at 4012.45. The strike last trading price was 604.8, 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 24 Mar HAL was trading at 4129.80. The strike last trading price was 604.8, which was 263.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 21 Mar HAL was trading at 3891.25. The strike last trading price was 341.7, 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 20 Mar HAL was trading at 3818.95. The strike last trading price was 341.7, which was 70.2 higher than the previous day. The implied volatity was 29.95, the open interest changed by -1 which decreased total open position to 21
On 19 Mar HAL was trading at 3740.65. The strike last trading price was 271.5, which was 82.6 higher than the previous day. The implied volatity was 28.64, the open interest changed by -10 which decreased total open position to 22
On 18 Mar HAL was trading at 3579.95. The strike last trading price was 189.25, which was 74.2 higher than the previous day. The implied volatity was 33.42, the open interest changed by 7 which increased total open position to 31
On 17 Mar HAL was trading at 3439.90. The strike last trading price was 115.05, 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 13 Mar HAL was trading at 3396.15. The strike last trading price was 115.05, which was -51.4 lower than the previous day. The implied volatity was 35.28, the open interest changed by 1 which increased total open position to 23
On 12 Mar HAL was trading at 3415.40. The strike last trading price was 166.45, which was 28.7 higher than the previous day. The implied volatity was 44.81, the open interest changed by 0 which decreased total open position to 21
On 11 Mar HAL was trading at 3459.85. The strike last trading price was 137.75, 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 137.75, which was -5.35 lower than the previous day. The implied volatity was 37.59, the open interest changed by 3 which increased total open position to 22
On 7 Mar HAL was trading at 3452.05. The strike last trading price was 143.1, which was 42.1 higher than the previous day. The implied volatity was 33.35, the open interest changed by 3 which increased total open position to 19
On 6 Mar HAL was trading at 3417.70. The strike last trading price was 101, 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 101, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 10 which increased total open position to 0
On 4 Mar HAL was trading at 3311.15. The strike last trading price was 101, which was 37 higher than the previous day. The implied volatity was 35.59, the open interest changed by 8 which increased total open position to 14
On 3 Mar HAL was trading at 3187.05. The strike last trading price was 64, which was -69.95 lower than the previous day. The implied volatity was 35.03, the open interest changed by 6 which increased total open position to 6
On 28 Feb HAL was trading at 3088.20. The strike last trading price was 133.95, which was 0 lower than the previous day. The implied volatity was 7.79, the open interest changed by 0 which decreased total open position to 0
| HAL 24APR2025 3550 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.15
Vega: 2.07
Theta: -3.75
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 7 Apr | 4008.20 | 48.25 | 41.05 | 64.67 | 624 | 103 | 326 |
| 4 Apr | 4239.10 | 5.4 | -1.85 | 43.06 | 21 | 2 | 224 |
| 3 Apr | 4319.20 | 7.25 | -5.25 | 47.88 | 17 | 3 | 224 |
| 2 Apr | 4234.40 | 12.4 | -3.15 | 48.22 | 241 | 13 | 223 |
| 1 Apr | 4223.70 | 15.85 | -3.75 | 49.68 | 362 | 53 | 208 |
| 28 Mar | 4177.45 | 19.65 | -4.8 | 46.40 | 204 | 53 | 155 |
| 27 Mar | 4160.95 | 24.45 | -2.65 | 47.84 | 143 | -4 | 103 |
| 26 Mar | 4128.30 | 26.65 | -9.9 | 46.54 | 191 | 8 | 110 |
| 25 Mar | 4012.45 | 36 | 7.3 | 43.32 | 131 | 27 | 98 |
| 24 Mar | 4129.80 | 27.75 | -16.5 | 45.99 | 162 | 41 | 68 |
| 21 Mar | 3891.25 | 44.25 | -15 | 37.23 | 29 | -13 | 26 |
| 20 Mar | 3818.95 | 59.35 | -18.85 | 37.75 | 26 | 12 | 38 |
| 19 Mar | 3740.65 | 78.35 | -47.05 | 36.77 | 50 | 0 | 26 |
| 18 Mar | 3579.95 | 124.6 | -277.9 | 35.04 | 40 | 25 | 25 |
| 17 Mar | 3439.90 | 402.5 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 3396.15 | 402.5 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 3415.40 | 402.5 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 3459.85 | 402.5 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 3417.90 | 402.5 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 3452.05 | 402.5 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 3417.70 | 402.5 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 3424.50 | 402.5 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 3311.15 | 402.5 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 3187.05 | 402.5 | 0 | - | 0 | 0 | 0 |
| 28 Feb | 3088.20 | 402.5 | 0 | - | 0 | 0 | 0 |
For Hindustan Aeronautics Ltd - strike price 3550 expiring on 24APR2025
Delta for 3550 PE is -0.15
Historical price for 3550 PE is as follows
On 7 Apr HAL was trading at 4008.20. The strike last trading price was 48.25, which was 41.05 higher than the previous day. The implied volatity was 64.67, the open interest changed by 103 which increased total open position to 326
On 4 Apr HAL was trading at 4239.10. The strike last trading price was 5.4, which was -1.85 lower than the previous day. The implied volatity was 43.06, the open interest changed by 2 which increased total open position to 224
On 3 Apr HAL was trading at 4319.20. The strike last trading price was 7.25, which was -5.25 lower than the previous day. The implied volatity was 47.88, the open interest changed by 3 which increased total open position to 224
On 2 Apr HAL was trading at 4234.40. The strike last trading price was 12.4, which was -3.15 lower than the previous day. The implied volatity was 48.22, the open interest changed by 13 which increased total open position to 223
On 1 Apr HAL was trading at 4223.70. The strike last trading price was 15.85, which was -3.75 lower than the previous day. The implied volatity was 49.68, the open interest changed by 53 which increased total open position to 208
On 28 Mar HAL was trading at 4177.45. The strike last trading price was 19.65, which was -4.8 lower than the previous day. The implied volatity was 46.40, the open interest changed by 53 which increased total open position to 155
On 27 Mar HAL was trading at 4160.95. The strike last trading price was 24.45, which was -2.65 lower than the previous day. The implied volatity was 47.84, the open interest changed by -4 which decreased total open position to 103
On 26 Mar HAL was trading at 4128.30. The strike last trading price was 26.65, which was -9.9 lower than the previous day. The implied volatity was 46.54, the open interest changed by 8 which increased total open position to 110
On 25 Mar HAL was trading at 4012.45. The strike last trading price was 36, which was 7.3 higher than the previous day. The implied volatity was 43.32, the open interest changed by 27 which increased total open position to 98
On 24 Mar HAL was trading at 4129.80. The strike last trading price was 27.75, which was -16.5 lower than the previous day. The implied volatity was 45.99, the open interest changed by 41 which increased total open position to 68
On 21 Mar HAL was trading at 3891.25. The strike last trading price was 44.25, which was -15 lower than the previous day. The implied volatity was 37.23, the open interest changed by -13 which decreased total open position to 26
On 20 Mar HAL was trading at 3818.95. The strike last trading price was 59.35, which was -18.85 lower than the previous day. The implied volatity was 37.75, the open interest changed by 12 which increased total open position to 38
On 19 Mar HAL was trading at 3740.65. The strike last trading price was 78.35, which was -47.05 lower than the previous day. The implied volatity was 36.77, the open interest changed by 0 which decreased total open position to 26
On 18 Mar HAL was trading at 3579.95. The strike last trading price was 124.6, which was -277.9 lower than the previous day. The implied volatity was 35.04, the open interest changed by 25 which increased total open position to 25
On 17 Mar HAL was trading at 3439.90. The strike last trading price was 402.5, 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 402.5, 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 402.5, 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 402.5, 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 402.5, 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 402.5, 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 402.5, 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 402.5, 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 402.5, 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 402.5, 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 402.5, 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
