HAL
Hindustan Aeronautics Ltd
Historical option data for HAL
07 Apr 2025 04:12 PM IST
| HAL 24APR2025 3750 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.83
Vega: 2.20
Theta: -3.37
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 7 Apr | 4008.20 | 333.6 | -156.35 | 39.35 | 23 | 5 | 55 | |||
| 4 Apr | 4239.10 | 489.95 | -93.6 | - | 9 | -6 | 50 | |||
| 3 Apr | 4319.20 | 583.55 | 52.4 | - | 4 | 0 | 55 | |||
| 2 Apr | 4234.40 | 532.15 | -2.2 | 45.60 | 8 | -6 | 55 | |||
| 1 Apr | 4223.70 | 534.35 | -34.65 | 47.30 | 59 | -2 | 59 | |||
| 28 Mar | 4177.45 | 569 | 69 | 66.27 | 11 | 3 | 61 | |||
| 27 Mar | 4160.95 | 500 | 38.45 | 46.13 | 12 | 2 | 55 | |||
| 26 Mar | 4128.30 | 461.55 | 68.55 | 41.69 | 57 | 15 | 52 | |||
|
|
||||||||||
| 25 Mar | 4012.45 | 393 | -59.65 | 50.01 | 25 | 0 | 43 | |||
| 24 Mar | 4129.80 | 470 | 198 | 40.56 | 34 | -2 | 42 | |||
| 21 Mar | 3891.25 | 272 | 52.55 | 37.81 | 39 | 5 | 44 | |||
| 20 Mar | 3818.95 | 218.25 | 46.45 | 33.80 | 153 | -5 | 40 | |||
| 19 Mar | 3740.65 | 170.5 | 74.5 | 33.70 | 115 | 32 | 44 | |||
| 18 Mar | 3579.95 | 96 | 36 | 32.54 | 9 | 6 | 11 | |||
| 17 Mar | 3439.90 | 60 | -4.05 | 34.82 | 1 | 0 | 5 | |||
| 13 Mar | 3396.15 | 64.05 | -0.65 | 37.14 | 2 | 0 | 3 | |||
| 12 Mar | 3415.40 | 65.65 | -3 | 36.03 | 6 | 3 | 5 | |||
| 11 Mar | 3459.85 | 68.65 | -16.25 | 32.22 | 2 | 0 | 0 | |||
| 10 Mar | 3417.90 | 84.9 | 0 | 5.98 | 0 | 0 | 0 | |||
| 7 Mar | 3452.05 | 84.9 | 0 | 4.94 | 0 | 0 | 0 | |||
| 6 Mar | 3417.70 | 84.9 | 0 | 5.67 | 0 | 0 | 0 | |||
| 5 Mar | 3424.50 | 84.9 | 0 | 5.27 | 0 | 0 | 0 | |||
| 4 Mar | 3311.15 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Mar | 3187.05 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Feb | 3088.20 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
For Hindustan Aeronautics Ltd - strike price 3750 expiring on 24APR2025
Delta for 3750 CE is 0.83
Historical price for 3750 CE is as follows
On 7 Apr HAL was trading at 4008.20. The strike last trading price was 333.6, which was -156.35 lower than the previous day. The implied volatity was 39.35, the open interest changed by 5 which increased total open position to 55
On 4 Apr HAL was trading at 4239.10. The strike last trading price was 489.95, which was -93.6 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 50
On 3 Apr HAL was trading at 4319.20. The strike last trading price was 583.55, which was 52.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 55
On 2 Apr HAL was trading at 4234.40. The strike last trading price was 532.15, which was -2.2 lower than the previous day. The implied volatity was 45.60, the open interest changed by -6 which decreased total open position to 55
On 1 Apr HAL was trading at 4223.70. The strike last trading price was 534.35, which was -34.65 lower than the previous day. The implied volatity was 47.30, the open interest changed by -2 which decreased total open position to 59
On 28 Mar HAL was trading at 4177.45. The strike last trading price was 569, which was 69 higher than the previous day. The implied volatity was 66.27, the open interest changed by 3 which increased total open position to 61
On 27 Mar HAL was trading at 4160.95. The strike last trading price was 500, which was 38.45 higher than the previous day. The implied volatity was 46.13, the open interest changed by 2 which increased total open position to 55
On 26 Mar HAL was trading at 4128.30. The strike last trading price was 461.55, which was 68.55 higher than the previous day. The implied volatity was 41.69, the open interest changed by 15 which increased total open position to 52
On 25 Mar HAL was trading at 4012.45. The strike last trading price was 393, which was -59.65 lower than the previous day. The implied volatity was 50.01, the open interest changed by 0 which decreased total open position to 43
On 24 Mar HAL was trading at 4129.80. The strike last trading price was 470, which was 198 higher than the previous day. The implied volatity was 40.56, the open interest changed by -2 which decreased total open position to 42
On 21 Mar HAL was trading at 3891.25. The strike last trading price was 272, which was 52.55 higher than the previous day. The implied volatity was 37.81, the open interest changed by 5 which increased total open position to 44
On 20 Mar HAL was trading at 3818.95. The strike last trading price was 218.25, which was 46.45 higher than the previous day. The implied volatity was 33.80, the open interest changed by -5 which decreased total open position to 40
On 19 Mar HAL was trading at 3740.65. The strike last trading price was 170.5, which was 74.5 higher than the previous day. The implied volatity was 33.70, the open interest changed by 32 which increased total open position to 44
On 18 Mar HAL was trading at 3579.95. The strike last trading price was 96, which was 36 higher than the previous day. The implied volatity was 32.54, the open interest changed by 6 which increased total open position to 11
On 17 Mar HAL was trading at 3439.90. The strike last trading price was 60, which was -4.05 lower than the previous day. The implied volatity was 34.82, the open interest changed by 0 which decreased total open position to 5
On 13 Mar HAL was trading at 3396.15. The strike last trading price was 64.05, which was -0.65 lower than the previous day. The implied volatity was 37.14, the open interest changed by 0 which decreased total open position to 3
On 12 Mar HAL was trading at 3415.40. The strike last trading price was 65.65, which was -3 lower than the previous day. The implied volatity was 36.03, the open interest changed by 3 which increased total open position to 5
On 11 Mar HAL was trading at 3459.85. The strike last trading price was 68.65, which was -16.25 lower than the previous day. The implied volatity was 32.22, 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 84.9, which was 0 lower than the previous day. The implied volatity was 5.98, 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 84.9, which was 0 lower than the previous day. The implied volatity was 4.94, 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 84.9, which was 0 lower than the previous day. The implied volatity was 5.67, 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 84.9, which was 0 lower than the previous day. The implied volatity was 5.27, 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 0, 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 Mar HAL was trading at 3187.05. The strike last trading price was 0, 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 Feb HAL was trading at 3088.20. The strike last trading price was 0, 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
| HAL 24APR2025 3750 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.25
Vega: 2.79
Theta: -4.63
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 7 Apr | 4008.20 | 85.2 | 64.75 | 60.18 | 1,350 | -80 | 248 |
| 4 Apr | 4239.10 | 19.65 | 3.35 | 43.15 | 582 | 14 | 328 |
| 3 Apr | 4319.20 | 16.5 | -12 | 44.30 | 582 | -103 | 314 |
| 2 Apr | 4234.40 | 28.7 | -3.65 | 45.65 | 534 | 48 | 413 |
| 1 Apr | 4223.70 | 34.3 | -6.05 | 46.99 | 758 | 172 | 369 |
| 28 Mar | 4177.45 | 40.25 | -4.8 | 43.46 | 779 | 71 | 197 |
| 27 Mar | 4160.95 | 44.95 | -6.65 | 43.90 | 297 | -11 | 126 |
| 26 Mar | 4128.30 | 50.4 | -22.6 | 43.11 | 626 | 6 | 138 |
| 25 Mar | 4012.45 | 74.85 | 20.05 | 41.63 | 332 | 14 | 130 |
| 24 Mar | 4129.80 | 52 | -39.95 | 42.76 | 437 | 51 | 116 |
| 21 Mar | 3891.25 | 93.35 | -25.35 | 36.04 | 122 | 23 | 64 |
| 20 Mar | 3818.95 | 116.9 | -34.1 | 35.68 | 33 | 23 | 42 |
| 19 Mar | 3740.65 | 151 | -400.2 | 35.06 | 26 | 20 | 20 |
| 18 Mar | 3579.95 | 551.2 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 3439.90 | 551.2 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 3396.15 | 551.2 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 3415.40 | 551.2 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 3459.85 | 551.2 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 3417.90 | 551.2 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 3452.05 | 551.2 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 3417.70 | 551.2 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 3424.50 | 551.2 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 3311.15 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Mar | 3187.05 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Feb | 3088.20 | 0 | 0 | 0.00 | 0 | 0 | 0 |
For Hindustan Aeronautics Ltd - strike price 3750 expiring on 24APR2025
Delta for 3750 PE is -0.25
Historical price for 3750 PE is as follows
On 7 Apr HAL was trading at 4008.20. The strike last trading price was 85.2, which was 64.75 higher than the previous day. The implied volatity was 60.18, the open interest changed by -80 which decreased total open position to 248
On 4 Apr HAL was trading at 4239.10. The strike last trading price was 19.65, which was 3.35 higher than the previous day. The implied volatity was 43.15, the open interest changed by 14 which increased total open position to 328
On 3 Apr HAL was trading at 4319.20. The strike last trading price was 16.5, which was -12 lower than the previous day. The implied volatity was 44.30, the open interest changed by -103 which decreased total open position to 314
On 2 Apr HAL was trading at 4234.40. The strike last trading price was 28.7, which was -3.65 lower than the previous day. The implied volatity was 45.65, the open interest changed by 48 which increased total open position to 413
On 1 Apr HAL was trading at 4223.70. The strike last trading price was 34.3, which was -6.05 lower than the previous day. The implied volatity was 46.99, the open interest changed by 172 which increased total open position to 369
On 28 Mar HAL was trading at 4177.45. The strike last trading price was 40.25, which was -4.8 lower than the previous day. The implied volatity was 43.46, the open interest changed by 71 which increased total open position to 197
On 27 Mar HAL was trading at 4160.95. The strike last trading price was 44.95, which was -6.65 lower than the previous day. The implied volatity was 43.90, the open interest changed by -11 which decreased total open position to 126
On 26 Mar HAL was trading at 4128.30. The strike last trading price was 50.4, which was -22.6 lower than the previous day. The implied volatity was 43.11, the open interest changed by 6 which increased total open position to 138
On 25 Mar HAL was trading at 4012.45. The strike last trading price was 74.85, which was 20.05 higher than the previous day. The implied volatity was 41.63, the open interest changed by 14 which increased total open position to 130
On 24 Mar HAL was trading at 4129.80. The strike last trading price was 52, which was -39.95 lower than the previous day. The implied volatity was 42.76, the open interest changed by 51 which increased total open position to 116
On 21 Mar HAL was trading at 3891.25. The strike last trading price was 93.35, which was -25.35 lower than the previous day. The implied volatity was 36.04, the open interest changed by 23 which increased total open position to 64
On 20 Mar HAL was trading at 3818.95. The strike last trading price was 116.9, which was -34.1 lower than the previous day. The implied volatity was 35.68, the open interest changed by 23 which increased total open position to 42
On 19 Mar HAL was trading at 3740.65. The strike last trading price was 151, which was -400.2 lower than the previous day. The implied volatity was 35.06, the open interest changed by 20 which increased total open position to 20
On 18 Mar HAL was trading at 3579.95. The strike last trading price was 551.2, 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 17 Mar HAL was trading at 3439.90. The strike last trading price was 551.2, 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 551.2, 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 551.2, 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 551.2, 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 551.2, 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 551.2, 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 551.2, 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 551.2, 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 0, 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 Mar HAL was trading at 3187.05. The strike last trading price was 0, 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 Feb HAL was trading at 3088.20. The strike last trading price was 0, 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
