`
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 3600 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
7 Apr 4008.20 448 -187 - 80 15 276
4 Apr 4239.10 635 -112.6 96.11 10 -6 260
3 Apr 4319.20 746.2 79.9 48.60 11 -5 267
2 Apr 4234.40 666.3 7.6 46.24 4 -2 273
1 Apr 4223.70 660.35 34.35 43.67 25 3 274
28 Mar 4177.45 625 6 42.83 52 -24 271
27 Mar 4160.95 619 35.05 43.28 23 11 293
26 Mar 4128.30 593 106.95 44.53 72 30 282
25 Mar 4012.45 488.25 -103 46.07 51 19 252
24 Mar 4129.80 613.3 234.3 48.15 65 -5 234
21 Mar 3891.25 379 57.25 39.03 175 -15 238
20 Mar 3818.95 326 67.55 36.35 273 11 254
19 Mar 3740.65 260.35 97.9 34.59 614 26 243
18 Mar 3579.95 164.55 59.55 33.74 407 86 204
17 Mar 3439.90 105.5 11.95 35.30 70 21 118
13 Mar 3396.15 94 -9.2 34.41 62 -2 99
12 Mar 3415.40 103.2 -11.25 34.99 13 6 98
11 Mar 3459.85 114.45 2.45 31.82 6 1 92
10 Mar 3417.90 111 -17.9 35.76 86 3 94
7 Mar 3452.05 128.9 15.9 34.52 55 40 91
6 Mar 3417.70 113 -5.1 34.32 22 -7 50
5 Mar 3424.50 114.45 35.2 32.81 33 13 57
4 Mar 3311.15 79 26.4 33.90 52 13 25
3 Mar 3187.05 52.7 16.2 34.76 14 8 9
28 Feb 3088.20 36.5 -414.8 34.73 1 0 0
27 Feb 3242.65 451.3 0 5.23 0 0 0
24 Feb 3350.40 451.3 0 4.09 0 0 0
20 Feb 3408.55 451.3 0 2.41 0 0 0
19 Feb 3363.75 451.3 0 3.24 0 0 0
12 Feb 3594.15 451.3 0 0.54 0 0 0
11 Feb 3649.45 0 0 - 0 0 0
10 Feb 3786.65 0 0 - 0 0 0
7 Feb 3818.85 0 0 - 0 0 0
6 Feb 3771.90 0 0 - 0 0 0
5 Feb 3817.30 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 3600 expiring on 24APR2025

Delta for 3600 CE is -

Historical price for 3600 CE is as follows

On 7 Apr HAL was trading at 4008.20. The strike last trading price was 448, which was -187 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 276


On 4 Apr HAL was trading at 4239.10. The strike last trading price was 635, which was -112.6 lower than the previous day. The implied volatity was 96.11, the open interest changed by -6 which decreased total open position to 260


On 3 Apr HAL was trading at 4319.20. The strike last trading price was 746.2, which was 79.9 higher than the previous day. The implied volatity was 48.60, the open interest changed by -5 which decreased total open position to 267


On 2 Apr HAL was trading at 4234.40. The strike last trading price was 666.3, which was 7.6 higher than the previous day. The implied volatity was 46.24, the open interest changed by -2 which decreased total open position to 273


On 1 Apr HAL was trading at 4223.70. The strike last trading price was 660.35, which was 34.35 higher than the previous day. The implied volatity was 43.67, the open interest changed by 3 which increased total open position to 274


On 28 Mar HAL was trading at 4177.45. The strike last trading price was 625, which was 6 higher than the previous day. The implied volatity was 42.83, the open interest changed by -24 which decreased total open position to 271


On 27 Mar HAL was trading at 4160.95. The strike last trading price was 619, which was 35.05 higher than the previous day. The implied volatity was 43.28, the open interest changed by 11 which increased total open position to 293


On 26 Mar HAL was trading at 4128.30. The strike last trading price was 593, which was 106.95 higher than the previous day. The implied volatity was 44.53, the open interest changed by 30 which increased total open position to 282


On 25 Mar HAL was trading at 4012.45. The strike last trading price was 488.25, which was -103 lower than the previous day. The implied volatity was 46.07, the open interest changed by 19 which increased total open position to 252


On 24 Mar HAL was trading at 4129.80. The strike last trading price was 613.3, which was 234.3 higher than the previous day. The implied volatity was 48.15, the open interest changed by -5 which decreased total open position to 234


On 21 Mar HAL was trading at 3891.25. The strike last trading price was 379, which was 57.25 higher than the previous day. The implied volatity was 39.03, the open interest changed by -15 which decreased total open position to 238


On 20 Mar HAL was trading at 3818.95. The strike last trading price was 326, which was 67.55 higher than the previous day. The implied volatity was 36.35, the open interest changed by 11 which increased total open position to 254


On 19 Mar HAL was trading at 3740.65. The strike last trading price was 260.35, which was 97.9 higher than the previous day. The implied volatity was 34.59, the open interest changed by 26 which increased total open position to 243


On 18 Mar HAL was trading at 3579.95. The strike last trading price was 164.55, which was 59.55 higher than the previous day. The implied volatity was 33.74, the open interest changed by 86 which increased total open position to 204


On 17 Mar HAL was trading at 3439.90. The strike last trading price was 105.5, which was 11.95 higher than the previous day. The implied volatity was 35.30, the open interest changed by 21 which increased total open position to 118


On 13 Mar HAL was trading at 3396.15. The strike last trading price was 94, which was -9.2 lower than the previous day. The implied volatity was 34.41, the open interest changed by -2 which decreased total open position to 99


On 12 Mar HAL was trading at 3415.40. The strike last trading price was 103.2, which was -11.25 lower than the previous day. The implied volatity was 34.99, the open interest changed by 6 which increased total open position to 98


On 11 Mar HAL was trading at 3459.85. The strike last trading price was 114.45, which was 2.45 higher than the previous day. The implied volatity was 31.82, the open interest changed by 1 which increased total open position to 92


On 10 Mar HAL was trading at 3417.90. The strike last trading price was 111, which was -17.9 lower than the previous day. The implied volatity was 35.76, the open interest changed by 3 which increased total open position to 94


On 7 Mar HAL was trading at 3452.05. The strike last trading price was 128.9, which was 15.9 higher than the previous day. The implied volatity was 34.52, the open interest changed by 40 which increased total open position to 91


On 6 Mar HAL was trading at 3417.70. The strike last trading price was 113, which was -5.1 lower than the previous day. The implied volatity was 34.32, the open interest changed by -7 which decreased total open position to 50


On 5 Mar HAL was trading at 3424.50. The strike last trading price was 114.45, which was 35.2 higher than the previous day. The implied volatity was 32.81, the open interest changed by 13 which increased total open position to 57


On 4 Mar HAL was trading at 3311.15. The strike last trading price was 79, which was 26.4 higher than the previous day. The implied volatity was 33.90, the open interest changed by 13 which increased total open position to 25


On 3 Mar HAL was trading at 3187.05. The strike last trading price was 52.7, which was 16.2 higher than the previous day. The implied volatity was 34.76, the open interest changed by 8 which increased total open position to 9


On 28 Feb HAL was trading at 3088.20. The strike last trading price was 36.5, which was -414.8 lower than the previous day. The implied volatity was 34.73, 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 451.3, which was 0 lower than the previous day. The implied volatity was 5.23, 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 451.3, which was 0 lower than the previous day. The implied volatity was 4.09, 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 451.3, which was 0 lower than the previous day. The implied volatity was 2.41, 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 451.3, which was 0 lower than the previous day. The implied volatity was 3.24, 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 451.3, which was 0 lower than the previous day. The implied volatity was 0.54, 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 7 Feb HAL was trading at 3818.85. 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 5 Feb HAL was trading at 3817.30. 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 3600 PE
Delta: -0.18
Vega: 2.27
Theta: -4.08
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
7 Apr 4008.20 57.7 46.6 64.37 2,825 -229 588
4 Apr 4239.10 10.75 1.7 46.19 827 15 822
3 Apr 4319.20 9.5 -5.9 47.56 518 -8 809
2 Apr 4234.40 15.3 -3.6 47.48 770 89 820
1 Apr 4223.70 19.85 -3.6 49.32 1,022 -53 733
28 Mar 4177.45 23.75 -4.4 45.72 1,412 34 786
27 Mar 4160.95 28 -3.8 46.60 578 105 751
26 Mar 4128.30 31.45 -12.6 45.72 1,374 66 645
25 Mar 4012.45 45.55 12.5 43.56 674 117 581
24 Mar 4129.80 32.85 -20.4 45.29 1,220 98 466
21 Mar 3891.25 54.35 -17 36.92 504 52 371
20 Mar 3818.95 69.6 -23.65 36.87 685 77 320
19 Mar 3740.65 94.6 -51.2 36.64 373 106 241
18 Mar 3579.95 144 -100.9 34.13 194 112 133
17 Mar 3439.90 244.9 -5.1 39.39 4 1 20
13 Mar 3396.15 250 0 0.00 0 1 0
12 Mar 3415.40 250 12.7 34.76 2 0 18
11 Mar 3459.85 237.65 9.2 39.10 65 15 18
10 Mar 3417.90 228.45 16.2 29.51 3 0 0
7 Mar 3452.05 212.25 0 - 0 0 0
6 Mar 3417.70 212.25 0 - 0 0 0
5 Mar 3424.50 212.25 0 - 0 0 0
4 Mar 3311.15 212.25 0 - 0 0 0
3 Mar 3187.05 212.25 0 - 0 0 0
28 Feb 3088.20 212.25 0 - 0 0 0
27 Feb 3242.65 212.25 0 - 0 0 0
24 Feb 3350.40 212.25 0 - 0 0 0
20 Feb 3408.55 212.25 0 - 0 0 0
19 Feb 3363.75 212.25 0 - 0 0 0
12 Feb 3594.15 212.25 0 0.99 0 0 0
11 Feb 3649.45 212.25 0 1.99 0 0 0
10 Feb 3786.65 212.25 0 4.09 0 0 0
7 Feb 3818.85 212.25 0 4.50 0 0 0
6 Feb 3771.90 212.25 0 3.94 0 0 0
5 Feb 3817.30 212.25 0 4.55 0 0 0
4 Feb 3729.75 212.25 0 2.96 0 0 0
3 Feb 3528.55 212.25 0 0.51 0 0 0
1 Feb 3774.95 212.25 0 7.10 0 0 0

For Hindustan Aeronautics Ltd - strike price 3600 expiring on 24APR2025

Delta for 3600 PE is -0.18

Historical price for 3600 PE is as follows

On 7 Apr HAL was trading at 4008.20. The strike last trading price was 57.7, which was 46.6 higher than the previous day. The implied volatity was 64.37, the open interest changed by -229 which decreased total open position to 588


On 4 Apr HAL was trading at 4239.10. The strike last trading price was 10.75, which was 1.7 higher than the previous day. The implied volatity was 46.19, the open interest changed by 15 which increased total open position to 822


On 3 Apr HAL was trading at 4319.20. The strike last trading price was 9.5, which was -5.9 lower than the previous day. The implied volatity was 47.56, the open interest changed by -8 which decreased total open position to 809


On 2 Apr HAL was trading at 4234.40. The strike last trading price was 15.3, which was -3.6 lower than the previous day. The implied volatity was 47.48, the open interest changed by 89 which increased total open position to 820


On 1 Apr HAL was trading at 4223.70. The strike last trading price was 19.85, which was -3.6 lower than the previous day. The implied volatity was 49.32, the open interest changed by -53 which decreased total open position to 733


On 28 Mar HAL was trading at 4177.45. The strike last trading price was 23.75, which was -4.4 lower than the previous day. The implied volatity was 45.72, the open interest changed by 34 which increased total open position to 786


On 27 Mar HAL was trading at 4160.95. The strike last trading price was 28, which was -3.8 lower than the previous day. The implied volatity was 46.60, the open interest changed by 105 which increased total open position to 751


On 26 Mar HAL was trading at 4128.30. The strike last trading price was 31.45, which was -12.6 lower than the previous day. The implied volatity was 45.72, the open interest changed by 66 which increased total open position to 645


On 25 Mar HAL was trading at 4012.45. The strike last trading price was 45.55, which was 12.5 higher than the previous day. The implied volatity was 43.56, the open interest changed by 117 which increased total open position to 581


On 24 Mar HAL was trading at 4129.80. The strike last trading price was 32.85, which was -20.4 lower than the previous day. The implied volatity was 45.29, the open interest changed by 98 which increased total open position to 466


On 21 Mar HAL was trading at 3891.25. The strike last trading price was 54.35, which was -17 lower than the previous day. The implied volatity was 36.92, the open interest changed by 52 which increased total open position to 371


On 20 Mar HAL was trading at 3818.95. The strike last trading price was 69.6, which was -23.65 lower than the previous day. The implied volatity was 36.87, the open interest changed by 77 which increased total open position to 320


On 19 Mar HAL was trading at 3740.65. The strike last trading price was 94.6, which was -51.2 lower than the previous day. The implied volatity was 36.64, the open interest changed by 106 which increased total open position to 241


On 18 Mar HAL was trading at 3579.95. The strike last trading price was 144, which was -100.9 lower than the previous day. The implied volatity was 34.13, the open interest changed by 112 which increased total open position to 133


On 17 Mar HAL was trading at 3439.90. The strike last trading price was 244.9, which was -5.1 lower than the previous day. The implied volatity was 39.39, the open interest changed by 1 which increased total open position to 20


On 13 Mar HAL was trading at 3396.15. The strike last trading price was 250, 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 12 Mar HAL was trading at 3415.40. The strike last trading price was 250, which was 12.7 higher than the previous day. The implied volatity was 34.76, the open interest changed by 0 which decreased total open position to 18


On 11 Mar HAL was trading at 3459.85. The strike last trading price was 237.65, which was 9.2 higher than the previous day. The implied volatity was 39.10, the open interest changed by 15 which increased total open position to 18


On 10 Mar HAL was trading at 3417.90. The strike last trading price was 228.45, which was 16.2 higher than the previous day. The implied volatity was 29.51, 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 212.25, 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 212.25, 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 212.25, 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 212.25, 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 212.25, 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 212.25, 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 27 Feb HAL was trading at 3242.65. The strike last trading price was 212.25, 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 212.25, 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 20 Feb HAL was trading at 3408.55. The strike last trading price was 212.25, 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 212.25, 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 212.25, which was 0 lower than the previous day. The implied volatity was 0.99, 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 212.25, which was 0 lower than the previous day. The implied volatity was 1.99, 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 212.25, which was 0 lower than the previous day. The implied volatity was 4.09, 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 212.25, which was 0 lower than the previous day. The implied volatity was 4.50, 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 212.25, which was 0 lower than the previous day. The implied volatity was 3.94, 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 212.25, which was 0 lower than the previous day. The implied volatity was 4.55, 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 212.25, which was 0 lower than the previous day. The implied volatity was 2.96, 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 212.25, which was 0 lower than the previous day. The implied volatity was 0.51, 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 212.25, which was 0 lower than the previous day. The implied volatity was 7.10, the open interest changed by 0 which decreased total open position to 0