HAL
Hindustan Aeronautics Ltd
Historical option data for HAL
07 Apr 2025 04:12 PM IST
| HAL 24APR2025 3700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.81
Vega: 2.37
Theta: -4.37
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 7 Apr | 4008.20 | 400.75 | -161.75 | 51.46 | 183 | 1 | 194 | |||
| 4 Apr | 4239.10 | 565 | -82.6 | 36.37 | 16 | -8 | 194 | |||
| 3 Apr | 4319.20 | 647.6 | 68.15 | 43.48 | 5 | -1 | 203 | |||
| 2 Apr | 4234.40 | 579.45 | 0.3 | 47.78 | 32 | -20 | 205 | |||
| 1 Apr | 4223.70 | 579.15 | 52.7 | 48.47 | 87 | 5 | 225 | |||
| 28 Mar | 4177.45 | 526.1 | -2.9 | 37.23 | 56 | -10 | 220 | |||
| 27 Mar | 4160.95 | 529 | 9 | 41.64 | 19 | 5 | 230 | |||
| 26 Mar | 4128.30 | 520 | 84 | 48.11 | 55 | 1 | 225 | |||
| 25 Mar | 4012.45 | 436 | -64.9 | 52.43 | 56 | -2 | 224 | |||
| 24 Mar | 4129.80 | 518 | 225.55 | 43.25 | 191 | -3 | 227 | |||
| 21 Mar | 3891.25 | 291.1 | 36.7 | 34.54 | 268 | -18 | 230 | |||
| 20 Mar | 3818.95 | 260 | 62.65 | 36.45 | 609 | -86 | 247 | |||
| 19 Mar | 3740.65 | 198.35 | 82.75 | 34.05 | 1,048 | 135 | 335 | |||
| 18 Mar | 3579.95 | 117.25 | 42.95 | 33.15 | 333 | 95 | 197 | |||
| 17 Mar | 3439.90 | 74.3 | 7.6 | 35.29 | 25 | 4 | 101 | |||
| 13 Mar | 3396.15 | 66.6 | -7.45 | 34.58 | 51 | 8 | 97 | |||
| 12 Mar | 3415.40 | 74.05 | -16.8 | 35.09 | 19 | 6 | 89 | |||
| 11 Mar | 3459.85 | 90.85 | 0.85 | 34.12 | 30 | 11 | 84 | |||
| 10 Mar | 3417.90 | 90 | -1.4 | 37.93 | 6 | 6 | 73 | |||
| 7 Mar | 3452.05 | 91.4 | 8.95 | 33.75 | 27 | 2 | 67 | |||
| 6 Mar | 3417.70 | 82.45 | -6.95 | 34.35 | 10 | 3 | 65 | |||
| 5 Mar | 3424.50 | 89.4 | 26.4 | 34.26 | 12 | 4 | 62 | |||
| 4 Mar | 3311.15 | 63 | 25.35 | 35.73 | 18 | 8 | 58 | |||
| 3 Mar | 3187.05 | 37.25 | 14 | 35.04 | 80 | 46 | 48 | |||
| 28 Feb | 3088.20 | 23.25 | -373.85 | 34.13 | 2 | 0 | 0 | |||
| 27 Feb | 3242.65 | 397.1 | 0 | 7.35 | 0 | 0 | 0 | |||
| 24 Feb | 3350.40 | 397.1 | 0 | 5.47 | 0 | 0 | 0 | |||
| 20 Feb | 3408.55 | 397.1 | 0 | 3.96 | 0 | 0 | 0 | |||
| 19 Feb | 3363.75 | 397.1 | 0 | 4.87 | 0 | 0 | 0 | |||
| 12 Feb | 3594.15 | 397.1 | 0 | 0.81 | 0 | 0 | 0 | |||
| 11 Feb | 3649.45 | 397.1 | 0 | - | 0 | 0 | 0 | |||
| 10 Feb | 3786.65 | 397.1 | 0 | - | 0 | 0 | 0 | |||
| 7 Feb | 3818.85 | 397.1 | 0 | - | 0 | 0 | 0 | |||
| 6 Feb | 3771.90 | 397.1 | 0 | - | 0 | 0 | 0 | |||
| 5 Feb | 3817.30 | 397.1 | 0 | - | 0 | 0 | 0 | |||
| 4 Feb | 3729.75 | 397.1 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 3 Feb | 3528.55 | 397.1 | 0 | 1.50 | 0 | 0 | 0 | |||
| 1 Feb | 3774.95 | 0 | 0 | - | 0 | 0 | 0 | |||
For Hindustan Aeronautics Ltd - strike price 3700 expiring on 24APR2025
Delta for 3700 CE is 0.81
Historical price for 3700 CE is as follows
On 7 Apr HAL was trading at 4008.20. The strike last trading price was 400.75, which was -161.75 lower than the previous day. The implied volatity was 51.46, the open interest changed by 1 which increased total open position to 194
On 4 Apr HAL was trading at 4239.10. The strike last trading price was 565, which was -82.6 lower than the previous day. The implied volatity was 36.37, the open interest changed by -8 which decreased total open position to 194
On 3 Apr HAL was trading at 4319.20. The strike last trading price was 647.6, which was 68.15 higher than the previous day. The implied volatity was 43.48, the open interest changed by -1 which decreased total open position to 203
On 2 Apr HAL was trading at 4234.40. The strike last trading price was 579.45, which was 0.3 higher than the previous day. The implied volatity was 47.78, the open interest changed by -20 which decreased total open position to 205
On 1 Apr HAL was trading at 4223.70. The strike last trading price was 579.15, which was 52.7 higher than the previous day. The implied volatity was 48.47, the open interest changed by 5 which increased total open position to 225
On 28 Mar HAL was trading at 4177.45. The strike last trading price was 526.1, which was -2.9 lower than the previous day. The implied volatity was 37.23, the open interest changed by -10 which decreased total open position to 220
On 27 Mar HAL was trading at 4160.95. The strike last trading price was 529, which was 9 higher than the previous day. The implied volatity was 41.64, the open interest changed by 5 which increased total open position to 230
On 26 Mar HAL was trading at 4128.30. The strike last trading price was 520, which was 84 higher than the previous day. The implied volatity was 48.11, the open interest changed by 1 which increased total open position to 225
On 25 Mar HAL was trading at 4012.45. The strike last trading price was 436, which was -64.9 lower than the previous day. The implied volatity was 52.43, the open interest changed by -2 which decreased total open position to 224
On 24 Mar HAL was trading at 4129.80. The strike last trading price was 518, which was 225.55 higher than the previous day. The implied volatity was 43.25, the open interest changed by -3 which decreased total open position to 227
On 21 Mar HAL was trading at 3891.25. The strike last trading price was 291.1, which was 36.7 higher than the previous day. The implied volatity was 34.54, the open interest changed by -18 which decreased total open position to 230
On 20 Mar HAL was trading at 3818.95. The strike last trading price was 260, which was 62.65 higher than the previous day. The implied volatity was 36.45, the open interest changed by -86 which decreased total open position to 247
On 19 Mar HAL was trading at 3740.65. The strike last trading price was 198.35, which was 82.75 higher than the previous day. The implied volatity was 34.05, the open interest changed by 135 which increased total open position to 335
On 18 Mar HAL was trading at 3579.95. The strike last trading price was 117.25, which was 42.95 higher than the previous day. The implied volatity was 33.15, the open interest changed by 95 which increased total open position to 197
On 17 Mar HAL was trading at 3439.90. The strike last trading price was 74.3, which was 7.6 higher than the previous day. The implied volatity was 35.29, the open interest changed by 4 which increased total open position to 101
On 13 Mar HAL was trading at 3396.15. The strike last trading price was 66.6, which was -7.45 lower than the previous day. The implied volatity was 34.58, the open interest changed by 8 which increased total open position to 97
On 12 Mar HAL was trading at 3415.40. The strike last trading price was 74.05, which was -16.8 lower than the previous day. The implied volatity was 35.09, the open interest changed by 6 which increased total open position to 89
On 11 Mar HAL was trading at 3459.85. The strike last trading price was 90.85, which was 0.85 higher than the previous day. The implied volatity was 34.12, the open interest changed by 11 which increased total open position to 84
On 10 Mar HAL was trading at 3417.90. The strike last trading price was 90, which was -1.4 lower than the previous day. The implied volatity was 37.93, the open interest changed by 6 which increased total open position to 73
On 7 Mar HAL was trading at 3452.05. The strike last trading price was 91.4, which was 8.95 higher than the previous day. The implied volatity was 33.75, the open interest changed by 2 which increased total open position to 67
On 6 Mar HAL was trading at 3417.70. The strike last trading price was 82.45, which was -6.95 lower than the previous day. The implied volatity was 34.35, the open interest changed by 3 which increased total open position to 65
On 5 Mar HAL was trading at 3424.50. The strike last trading price was 89.4, which was 26.4 higher than the previous day. The implied volatity was 34.26, the open interest changed by 4 which increased total open position to 62
On 4 Mar HAL was trading at 3311.15. The strike last trading price was 63, which was 25.35 higher than the previous day. The implied volatity was 35.73, the open interest changed by 8 which increased total open position to 58
On 3 Mar HAL was trading at 3187.05. The strike last trading price was 37.25, which was 14 higher than the previous day. The implied volatity was 35.04, the open interest changed by 46 which increased total open position to 48
On 28 Feb HAL was trading at 3088.20. The strike last trading price was 23.25, which was -373.85 lower than the previous day. The implied volatity was 34.13, 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 397.1, which was 0 lower than the previous day. The implied volatity was 7.35, 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 397.1, which was 0 lower than the previous day. The implied volatity was 5.47, 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 397.1, which was 0 lower than the previous day. The implied volatity was 3.96, 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 397.1, which was 0 lower than the previous day. The implied volatity was 4.87, 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 397.1, which was 0 lower than the previous day. The implied volatity was 0.81, 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 397.1, 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 397.1, 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 397.1, 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 397.1, 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 397.1, 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 397.1, 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 397.1, which was 0 lower than the previous day. The implied volatity was 1.50, 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 3700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.23
Vega: 2.62
Theta: -4.46
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 7 Apr | 4008.20 | 74.65 | 57.65 | 61.47 | 2,744 | -129 | 896 |
| 4 Apr | 4239.10 | 16.25 | 2.3 | 44.26 | 1,206 | -131 | 1,028 |
| 3 Apr | 4319.20 | 14.15 | -9.45 | 45.70 | 746 | -6 | 1,156 |
| 2 Apr | 4234.40 | 23.65 | -5.05 | 46.39 | 1,524 | 135 | 1,151 |
| 1 Apr | 4223.70 | 28.9 | -4.2 | 47.87 | 1,624 | 222 | 1,009 |
| 28 Mar | 4177.45 | 33.45 | -4.9 | 44.03 | 2,029 | 182 | 787 |
| 27 Mar | 4160.95 | 38 | -6.45 | 44.61 | 897 | 41 | 605 |
| 26 Mar | 4128.30 | 43.35 | -18.55 | 44.04 | 1,510 | 52 | 563 |
| 25 Mar | 4012.45 | 64.15 | 17.2 | 42.40 | 931 | -148 | 513 |
| 24 Mar | 4129.80 | 45 | -32.65 | 43.70 | 1,172 | 252 | 663 |
| 21 Mar | 3891.25 | 77 | -24.2 | 35.60 | 594 | 119 | 410 |
| 20 Mar | 3818.95 | 98.85 | -32.05 | 36.02 | 594 | 115 | 290 |
| 19 Mar | 3740.65 | 132.45 | -57.55 | 36.12 | 309 | 97 | 173 |
| 18 Mar | 3579.95 | 190 | -130 | 32.28 | 21 | 11 | 75 |
| 17 Mar | 3439.90 | 320 | 20.8 | 41.51 | 5 | 3 | 62 |
| 13 Mar | 3396.15 | 299.2 | -25.8 | 27.07 | 8 | 0 | 53 |
| 12 Mar | 3415.40 | 325 | 33 | 36.15 | 30 | 28 | 51 |
| 11 Mar | 3459.85 | 292 | -43 | 37.18 | 1 | 0 | 23 |
| 10 Mar | 3417.90 | 335 | 44.75 | 38.01 | 25 | 21 | 22 |
| 7 Mar | 3452.05 | 290.25 | -41.8 | 33.55 | 1 | 0 | 1 |
| 6 Mar | 3417.70 | 332.05 | 0 | 0.00 | 0 | 1 | 0 |
| 5 Mar | 3424.50 | 332.05 | 75.65 | 38.73 | 1 | 0 | 0 |
| 4 Mar | 3311.15 | 256.4 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 3187.05 | 256.4 | 0 | - | 0 | 0 | 0 |
| 28 Feb | 3088.20 | 256.4 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 3242.65 | 256.4 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 3350.40 | 256.4 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 3408.55 | 256.4 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 3363.75 | 256.4 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 3594.15 | 256.4 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 3649.45 | 256.4 | 0 | 0.38 | 0 | 0 | 0 |
| 10 Feb | 3786.65 | 256.4 | 0 | 2.54 | 0 | 0 | 0 |
| 7 Feb | 3818.85 | 256.4 | 0 | 2.93 | 0 | 0 | 0 |
| 6 Feb | 3771.90 | 256.4 | 0 | 2.26 | 0 | 0 | 0 |
| 5 Feb | 3817.30 | 256.4 | 0 | 2.94 | 0 | 0 | 0 |
| 4 Feb | 3729.75 | 256.4 | 0 | 1.42 | 0 | 0 | 0 |
| 3 Feb | 3528.55 | 256.4 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 3774.95 | 256.4 | 0 | 5.49 | 0 | 0 | 0 |
For Hindustan Aeronautics Ltd - strike price 3700 expiring on 24APR2025
Delta for 3700 PE is -0.23
Historical price for 3700 PE is as follows
On 7 Apr HAL was trading at 4008.20. The strike last trading price was 74.65, which was 57.65 higher than the previous day. The implied volatity was 61.47, the open interest changed by -129 which decreased total open position to 896
On 4 Apr HAL was trading at 4239.10. The strike last trading price was 16.25, which was 2.3 higher than the previous day. The implied volatity was 44.26, the open interest changed by -131 which decreased total open position to 1028
On 3 Apr HAL was trading at 4319.20. The strike last trading price was 14.15, which was -9.45 lower than the previous day. The implied volatity was 45.70, the open interest changed by -6 which decreased total open position to 1156
On 2 Apr HAL was trading at 4234.40. The strike last trading price was 23.65, which was -5.05 lower than the previous day. The implied volatity was 46.39, the open interest changed by 135 which increased total open position to 1151
On 1 Apr HAL was trading at 4223.70. The strike last trading price was 28.9, which was -4.2 lower than the previous day. The implied volatity was 47.87, the open interest changed by 222 which increased total open position to 1009
On 28 Mar HAL was trading at 4177.45. The strike last trading price was 33.45, which was -4.9 lower than the previous day. The implied volatity was 44.03, the open interest changed by 182 which increased total open position to 787
On 27 Mar HAL was trading at 4160.95. The strike last trading price was 38, which was -6.45 lower than the previous day. The implied volatity was 44.61, the open interest changed by 41 which increased total open position to 605
On 26 Mar HAL was trading at 4128.30. The strike last trading price was 43.35, which was -18.55 lower than the previous day. The implied volatity was 44.04, the open interest changed by 52 which increased total open position to 563
On 25 Mar HAL was trading at 4012.45. The strike last trading price was 64.15, which was 17.2 higher than the previous day. The implied volatity was 42.40, the open interest changed by -148 which decreased total open position to 513
On 24 Mar HAL was trading at 4129.80. The strike last trading price was 45, which was -32.65 lower than the previous day. The implied volatity was 43.70, the open interest changed by 252 which increased total open position to 663
On 21 Mar HAL was trading at 3891.25. The strike last trading price was 77, which was -24.2 lower than the previous day. The implied volatity was 35.60, the open interest changed by 119 which increased total open position to 410
On 20 Mar HAL was trading at 3818.95. The strike last trading price was 98.85, which was -32.05 lower than the previous day. The implied volatity was 36.02, the open interest changed by 115 which increased total open position to 290
On 19 Mar HAL was trading at 3740.65. The strike last trading price was 132.45, which was -57.55 lower than the previous day. The implied volatity was 36.12, the open interest changed by 97 which increased total open position to 173
On 18 Mar HAL was trading at 3579.95. The strike last trading price was 190, which was -130 lower than the previous day. The implied volatity was 32.28, the open interest changed by 11 which increased total open position to 75
On 17 Mar HAL was trading at 3439.90. The strike last trading price was 320, which was 20.8 higher than the previous day. The implied volatity was 41.51, the open interest changed by 3 which increased total open position to 62
On 13 Mar HAL was trading at 3396.15. The strike last trading price was 299.2, which was -25.8 lower than the previous day. The implied volatity was 27.07, the open interest changed by 0 which decreased total open position to 53
On 12 Mar HAL was trading at 3415.40. The strike last trading price was 325, which was 33 higher than the previous day. The implied volatity was 36.15, the open interest changed by 28 which increased total open position to 51
On 11 Mar HAL was trading at 3459.85. The strike last trading price was 292, which was -43 lower than the previous day. The implied volatity was 37.18, the open interest changed by 0 which decreased total open position to 23
On 10 Mar HAL was trading at 3417.90. The strike last trading price was 335, which was 44.75 higher than the previous day. The implied volatity was 38.01, the open interest changed by 21 which increased total open position to 22
On 7 Mar HAL was trading at 3452.05. The strike last trading price was 290.25, which was -41.8 lower than the previous day. The implied volatity was 33.55, the open interest changed by 0 which decreased total open position to 1
On 6 Mar HAL was trading at 3417.70. The strike last trading price was 332.05, 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 5 Mar HAL was trading at 3424.50. The strike last trading price was 332.05, which was 75.65 higher than the previous day. The implied volatity was 38.73, 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 256.4, 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 256.4, 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 256.4, 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 256.4, 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 256.4, 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 256.4, 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 256.4, 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 256.4, 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 256.4, which was 0 lower than the previous day. The implied volatity was 0.38, 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 256.4, which was 0 lower than the previous day. The implied volatity was 2.54, 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 256.4, which was 0 lower than the previous day. The implied volatity was 2.93, 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 256.4, which was 0 lower than the previous day. The implied volatity was 2.26, 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 256.4, which was 0 lower than the previous day. The implied volatity was 2.94, 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 256.4, which was 0 lower than the previous day. The implied volatity was 1.42, 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 256.4, 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 256.4, 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
