HAL
Hindustan Aeronautics Ltd
Historical option data for HAL
07 Apr 2025 04:12 PM IST
| HAL 24APR2025 3800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.72
Vega: 2.92
Theta: -5.58
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 7 Apr | 4008.20 | 342.3 | -119.5 | 56.72 | 562 | 38 | 418 | |||
| 4 Apr | 4239.10 | 461.8 | -93.2 | 26.34 | 46 | -6 | 380 | |||
| 3 Apr | 4319.20 | 550 | 59 | 38.97 | 48 | 1 | 386 | |||
| 2 Apr | 4234.40 | 488 | 9.65 | 44.68 | 58 | -6 | 387 | |||
| 1 Apr | 4223.70 | 477.45 | 36.1 | 40.64 | 88 | 9 | 392 | |||
| 28 Mar | 4177.45 | 438 | -12 | 36.25 | 129 | 17 | 383 | |||
| 27 Mar | 4160.95 | 450 | 28.05 | 42.53 | 64 | 7 | 365 | |||
| 26 Mar | 4128.30 | 427.85 | 102.1 | 43.26 | 391 | 51 | 358 | |||
| 25 Mar | 4012.45 | 325.75 | -82.05 | 41.27 | 132 | -21 | 307 | |||
| 24 Mar | 4129.80 | 426.7 | 197.7 | 39.27 | 571 | -17 | 329 | |||
| 21 Mar | 3891.25 | 224.85 | 30 | 32.93 | 635 | 11 | 345 | |||
| 20 Mar | 3818.95 | 196.85 | 48.75 | 35.22 | 964 | 3 | 326 | |||
|
|
||||||||||
| 19 Mar | 3740.65 | 148.35 | 67.35 | 34.05 | 914 | 132 | 324 | |||
| 18 Mar | 3579.95 | 81.55 | 30.6 | 32.95 | 190 | 42 | 190 | |||
| 17 Mar | 3439.90 | 51.35 | 4.2 | 35.41 | 124 | 20 | 152 | |||
| 13 Mar | 3396.15 | 47 | -9.45 | 34.99 | 43 | 0 | 131 | |||
| 12 Mar | 3415.40 | 56 | -10 | 36.30 | 90 | 28 | 129 | |||
| 11 Mar | 3459.85 | 66 | 7.8 | 34.56 | 9 | 2 | 101 | |||
| 10 Mar | 3417.90 | 58 | -12 | 35.92 | 34 | 7 | 103 | |||
| 7 Mar | 3452.05 | 70 | 10.5 | 34.88 | 17 | -2 | 96 | |||
| 6 Mar | 3417.70 | 59.5 | -2.5 | 34.52 | 38 | 16 | 98 | |||
| 5 Mar | 3424.50 | 62 | 19.85 | 33.69 | 52 | 13 | 81 | |||
| 4 Mar | 3311.15 | 42.1 | -305.7 | 34.95 | 108 | 66 | 66 | |||
| 3 Mar | 3187.05 | 347.8 | 0 | 10.09 | 0 | 0 | 0 | |||
| 28 Feb | 3088.20 | 347.8 | 0 | 12.15 | 0 | 0 | 0 | |||
| 27 Feb | 3242.65 | 347.8 | 0 | 8.85 | 0 | 0 | 0 | |||
| 24 Feb | 3350.40 | 347.8 | 0 | 6.86 | 0 | 0 | 0 | |||
| 20 Feb | 3408.55 | 347.8 | 0 | 5.61 | 0 | 0 | 0 | |||
| 19 Feb | 3363.75 | 347.8 | 0 | 5.99 | 0 | 0 | 0 | |||
| 17 Feb | 3475.70 | 347.8 | 0 | 4.51 | 0 | 0 | 0 | |||
| 12 Feb | 3594.15 | 347.8 | 0 | 3.68 | 0 | 0 | 0 | |||
| 11 Feb | 3649.45 | 347.8 | 0 | 1.33 | 0 | 0 | 0 | |||
| 10 Feb | 3786.65 | 347.8 | 0 | - | 0 | 0 | 0 | |||
| 7 Feb | 3818.85 | 347.8 | 0 | - | 0 | 0 | 0 | |||
| 6 Feb | 3771.90 | 347.8 | 0 | - | 0 | 0 | 0 | |||
| 5 Feb | 3817.30 | 347.8 | 0 | - | 0 | 0 | 0 | |||
| 4 Feb | 3729.75 | 347.8 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 3528.55 | 347.8 | 0 | 2.98 | 0 | 0 | 0 | |||
| 1 Feb | 3774.95 | 347.8 | 0 | - | 0 | 0 | 0 | |||
For Hindustan Aeronautics Ltd - strike price 3800 expiring on 24APR2025
Delta for 3800 CE is 0.72
Historical price for 3800 CE is as follows
On 7 Apr HAL was trading at 4008.20. The strike last trading price was 342.3, which was -119.5 lower than the previous day. The implied volatity was 56.72, the open interest changed by 38 which increased total open position to 418
On 4 Apr HAL was trading at 4239.10. The strike last trading price was 461.8, which was -93.2 lower than the previous day. The implied volatity was 26.34, the open interest changed by -6 which decreased total open position to 380
On 3 Apr HAL was trading at 4319.20. The strike last trading price was 550, which was 59 higher than the previous day. The implied volatity was 38.97, the open interest changed by 1 which increased total open position to 386
On 2 Apr HAL was trading at 4234.40. The strike last trading price was 488, which was 9.65 higher than the previous day. The implied volatity was 44.68, the open interest changed by -6 which decreased total open position to 387
On 1 Apr HAL was trading at 4223.70. The strike last trading price was 477.45, which was 36.1 higher than the previous day. The implied volatity was 40.64, the open interest changed by 9 which increased total open position to 392
On 28 Mar HAL was trading at 4177.45. The strike last trading price was 438, which was -12 lower than the previous day. The implied volatity was 36.25, the open interest changed by 17 which increased total open position to 383
On 27 Mar HAL was trading at 4160.95. The strike last trading price was 450, which was 28.05 higher than the previous day. The implied volatity was 42.53, the open interest changed by 7 which increased total open position to 365
On 26 Mar HAL was trading at 4128.30. The strike last trading price was 427.85, which was 102.1 higher than the previous day. The implied volatity was 43.26, the open interest changed by 51 which increased total open position to 358
On 25 Mar HAL was trading at 4012.45. The strike last trading price was 325.75, which was -82.05 lower than the previous day. The implied volatity was 41.27, the open interest changed by -21 which decreased total open position to 307
On 24 Mar HAL was trading at 4129.80. The strike last trading price was 426.7, which was 197.7 higher than the previous day. The implied volatity was 39.27, the open interest changed by -17 which decreased total open position to 329
On 21 Mar HAL was trading at 3891.25. The strike last trading price was 224.85, which was 30 higher than the previous day. The implied volatity was 32.93, the open interest changed by 11 which increased total open position to 345
On 20 Mar HAL was trading at 3818.95. The strike last trading price was 196.85, which was 48.75 higher than the previous day. The implied volatity was 35.22, the open interest changed by 3 which increased total open position to 326
On 19 Mar HAL was trading at 3740.65. The strike last trading price was 148.35, which was 67.35 higher than the previous day. The implied volatity was 34.05, the open interest changed by 132 which increased total open position to 324
On 18 Mar HAL was trading at 3579.95. The strike last trading price was 81.55, which was 30.6 higher than the previous day. The implied volatity was 32.95, the open interest changed by 42 which increased total open position to 190
On 17 Mar HAL was trading at 3439.90. The strike last trading price was 51.35, which was 4.2 higher than the previous day. The implied volatity was 35.41, the open interest changed by 20 which increased total open position to 152
On 13 Mar HAL was trading at 3396.15. The strike last trading price was 47, which was -9.45 lower than the previous day. The implied volatity was 34.99, the open interest changed by 0 which decreased total open position to 131
On 12 Mar HAL was trading at 3415.40. The strike last trading price was 56, which was -10 lower than the previous day. The implied volatity was 36.30, the open interest changed by 28 which increased total open position to 129
On 11 Mar HAL was trading at 3459.85. The strike last trading price was 66, which was 7.8 higher than the previous day. The implied volatity was 34.56, the open interest changed by 2 which increased total open position to 101
On 10 Mar HAL was trading at 3417.90. The strike last trading price was 58, which was -12 lower than the previous day. The implied volatity was 35.92, the open interest changed by 7 which increased total open position to 103
On 7 Mar HAL was trading at 3452.05. The strike last trading price was 70, which was 10.5 higher than the previous day. The implied volatity was 34.88, the open interest changed by -2 which decreased total open position to 96
On 6 Mar HAL was trading at 3417.70. The strike last trading price was 59.5, which was -2.5 lower than the previous day. The implied volatity was 34.52, the open interest changed by 16 which increased total open position to 98
On 5 Mar HAL was trading at 3424.50. The strike last trading price was 62, which was 19.85 higher than the previous day. The implied volatity was 33.69, the open interest changed by 13 which increased total open position to 81
On 4 Mar HAL was trading at 3311.15. The strike last trading price was 42.1, which was -305.7 lower than the previous day. The implied volatity was 34.95, the open interest changed by 66 which increased total open position to 66
On 3 Mar HAL was trading at 3187.05. The strike last trading price was 347.8, which was 0 lower than the previous day. The implied volatity was 10.09, 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 347.8, which was 0 lower than the previous day. The implied volatity was 12.15, 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 347.8, which was 0 lower than the previous day. The implied volatity was 8.85, 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 347.8, which was 0 lower than the previous day. The implied volatity was 6.86, 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 347.8, which was 0 lower than the previous day. The implied volatity was 5.61, 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 347.8, 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 17 Feb HAL was trading at 3475.70. The strike last trading price was 347.8, which was 0 lower than the previous day. The implied volatity was 4.51, 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 347.8, which was 0 lower than the previous day. The implied volatity was 3.68, 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 347.8, which was 0 lower than the previous day. The implied volatity was 1.33, 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 347.8, 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 347.8, 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 347.8, 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 347.8, 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 347.8, 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 347.8, which was 0 lower than the previous day. The implied volatity was 2.98, 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 347.8, 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 3800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.29
Vega: 2.97
Theta: -4.89
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 7 Apr | 4008.20 | 100.35 | 74.95 | 60.00 | 8,771 | 211 | 1,648 |
| 4 Apr | 4239.10 | 24.45 | 4.6 | 42.41 | 1,708 | 54 | 1,441 |
| 3 Apr | 4319.20 | 20.05 | -14.35 | 43.37 | 1,587 | -163 | 1,392 |
| 2 Apr | 4234.40 | 34.75 | -5.45 | 44.93 | 2,629 | 172 | 1,555 |
| 1 Apr | 4223.70 | 41 | -6.15 | 46.28 | 3,582 | 243 | 1,380 |
| 28 Mar | 4177.45 | 47.35 | -5.6 | 42.61 | 2,821 | 230 | 1,137 |
| 27 Mar | 4160.95 | 52 | -8.95 | 42.87 | 1,791 | 35 | 909 |
| 26 Mar | 4128.30 | 59.1 | -26.3 | 42.36 | 3,829 | 241 | 875 |
| 25 Mar | 4012.45 | 88 | 26.65 | 41.10 | 1,615 | -54 | 634 |
| 24 Mar | 4129.80 | 60 | -49.1 | 41.82 | 1,884 | 341 | 683 |
| 21 Mar | 3891.25 | 107.8 | -31.95 | 35.06 | 921 | 6 | 343 |
| 20 Mar | 3818.95 | 137.3 | -41.2 | 35.37 | 543 | 155 | 337 |
| 19 Mar | 3740.65 | 178.45 | -82.85 | 35.41 | 212 | 131 | 174 |
| 18 Mar | 3579.95 | 261.9 | -133.1 | 34.06 | 24 | 14 | 41 |
| 17 Mar | 3439.90 | 395 | 45 | 41.75 | 5 | 2 | 24 |
| 13 Mar | 3396.15 | 350 | -19.05 | - | 1 | 0 | 23 |
| 12 Mar | 3415.40 | 369.05 | 0 | 0.00 | 0 | -2 | 0 |
| 11 Mar | 3459.85 | 369.05 | 0 | 38.67 | 2 | -1 | 24 |
| 10 Mar | 3417.90 | 369.05 | -0.95 | 26.33 | 3 | 2 | 25 |
| 7 Mar | 3452.05 | 370 | -33 | 35.25 | 6 | 1 | 23 |
| 6 Mar | 3417.70 | 403 | -52 | 35.82 | 3 | 2 | 21 |
| 5 Mar | 3424.50 | 455 | -35 | 50.03 | 1 | 0 | 18 |
| 4 Mar | 3311.15 | 490 | -195 | 38.02 | 8 | 5 | 17 |
| 3 Mar | 3187.05 | 685 | 0 | 0.00 | 0 | 10 | 0 |
| 28 Feb | 3088.20 | 685 | 370 | 43.31 | 11 | 10 | 10 |
| 27 Feb | 3242.65 | 315 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Feb | 3350.40 | 315 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Feb | 3408.55 | 315 | 45 | - | 1 | 0 | 1 |
| 19 Feb | 3363.75 | 270 | 0 | 0.00 | 0 | 0 | 0 |
| 17 Feb | 3475.70 | 270 | 0 | 0.00 | 0 | 0 | 1 |
| 12 Feb | 3594.15 | 270 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Feb | 3649.45 | 270 | 0 | 0.00 | 0 | 1 | 0 |
| 10 Feb | 3786.65 | 270 | -35.4 | 44.86 | 1 | 0 | 0 |
| 7 Feb | 3818.85 | 305.4 | 0 | 1.10 | 0 | 0 | 0 |
| 6 Feb | 3771.90 | 305.4 | 0 | 0.79 | 0 | 0 | 0 |
| 5 Feb | 3817.30 | 305.4 | 0 | 1.28 | 0 | 0 | 0 |
| 4 Feb | 3729.75 | 305.4 | 0 | 0.18 | 0 | 0 | 0 |
| 3 Feb | 3528.55 | 305.4 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 3774.95 | 305.4 | 0 | 4.20 | 0 | 0 | 0 |
For Hindustan Aeronautics Ltd - strike price 3800 expiring on 24APR2025
Delta for 3800 PE is -0.29
Historical price for 3800 PE is as follows
On 7 Apr HAL was trading at 4008.20. The strike last trading price was 100.35, which was 74.95 higher than the previous day. The implied volatity was 60.00, the open interest changed by 211 which increased total open position to 1648
On 4 Apr HAL was trading at 4239.10. The strike last trading price was 24.45, which was 4.6 higher than the previous day. The implied volatity was 42.41, the open interest changed by 54 which increased total open position to 1441
On 3 Apr HAL was trading at 4319.20. The strike last trading price was 20.05, which was -14.35 lower than the previous day. The implied volatity was 43.37, the open interest changed by -163 which decreased total open position to 1392
On 2 Apr HAL was trading at 4234.40. The strike last trading price was 34.75, which was -5.45 lower than the previous day. The implied volatity was 44.93, the open interest changed by 172 which increased total open position to 1555
On 1 Apr HAL was trading at 4223.70. The strike last trading price was 41, which was -6.15 lower than the previous day. The implied volatity was 46.28, the open interest changed by 243 which increased total open position to 1380
On 28 Mar HAL was trading at 4177.45. The strike last trading price was 47.35, which was -5.6 lower than the previous day. The implied volatity was 42.61, the open interest changed by 230 which increased total open position to 1137
On 27 Mar HAL was trading at 4160.95. The strike last trading price was 52, which was -8.95 lower than the previous day. The implied volatity was 42.87, the open interest changed by 35 which increased total open position to 909
On 26 Mar HAL was trading at 4128.30. The strike last trading price was 59.1, which was -26.3 lower than the previous day. The implied volatity was 42.36, the open interest changed by 241 which increased total open position to 875
On 25 Mar HAL was trading at 4012.45. The strike last trading price was 88, which was 26.65 higher than the previous day. The implied volatity was 41.10, the open interest changed by -54 which decreased total open position to 634
On 24 Mar HAL was trading at 4129.80. The strike last trading price was 60, which was -49.1 lower than the previous day. The implied volatity was 41.82, the open interest changed by 341 which increased total open position to 683
On 21 Mar HAL was trading at 3891.25. The strike last trading price was 107.8, which was -31.95 lower than the previous day. The implied volatity was 35.06, the open interest changed by 6 which increased total open position to 343
On 20 Mar HAL was trading at 3818.95. The strike last trading price was 137.3, which was -41.2 lower than the previous day. The implied volatity was 35.37, the open interest changed by 155 which increased total open position to 337
On 19 Mar HAL was trading at 3740.65. The strike last trading price was 178.45, which was -82.85 lower than the previous day. The implied volatity was 35.41, the open interest changed by 131 which increased total open position to 174
On 18 Mar HAL was trading at 3579.95. The strike last trading price was 261.9, which was -133.1 lower than the previous day. The implied volatity was 34.06, the open interest changed by 14 which increased total open position to 41
On 17 Mar HAL was trading at 3439.90. The strike last trading price was 395, which was 45 higher than the previous day. The implied volatity was 41.75, the open interest changed by 2 which increased total open position to 24
On 13 Mar HAL was trading at 3396.15. The strike last trading price was 350, which was -19.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 12 Mar HAL was trading at 3415.40. The strike last trading price was 369.05, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 11 Mar HAL was trading at 3459.85. The strike last trading price was 369.05, which was 0 lower than the previous day. The implied volatity was 38.67, the open interest changed by -1 which decreased total open position to 24
On 10 Mar HAL was trading at 3417.90. The strike last trading price was 369.05, which was -0.95 lower than the previous day. The implied volatity was 26.33, the open interest changed by 2 which increased total open position to 25
On 7 Mar HAL was trading at 3452.05. The strike last trading price was 370, which was -33 lower than the previous day. The implied volatity was 35.25, the open interest changed by 1 which increased total open position to 23
On 6 Mar HAL was trading at 3417.70. The strike last trading price was 403, which was -52 lower than the previous day. The implied volatity was 35.82, the open interest changed by 2 which increased total open position to 21
On 5 Mar HAL was trading at 3424.50. The strike last trading price was 455, which was -35 lower than the previous day. The implied volatity was 50.03, the open interest changed by 0 which decreased total open position to 18
On 4 Mar HAL was trading at 3311.15. The strike last trading price was 490, which was -195 lower than the previous day. The implied volatity was 38.02, the open interest changed by 5 which increased total open position to 17
On 3 Mar HAL was trading at 3187.05. The strike last trading price was 685, 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 28 Feb HAL was trading at 3088.20. The strike last trading price was 685, which was 370 higher than the previous day. The implied volatity was 43.31, the open interest changed by 10 which increased total open position to 10
On 27 Feb HAL was trading at 3242.65. The strike last trading price was 315, 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 24 Feb HAL was trading at 3350.40. The strike last trading price was 315, 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 20 Feb HAL was trading at 3408.55. The strike last trading price was 315, which was 45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Feb HAL was trading at 3363.75. The strike last trading price was 270, 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 17 Feb HAL was trading at 3475.70. The strike last trading price was 270, 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 1
On 12 Feb HAL was trading at 3594.15. The strike last trading price was 270, 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 11 Feb HAL was trading at 3649.45. The strike last trading price was 270, 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 10 Feb HAL was trading at 3786.65. The strike last trading price was 270, which was -35.4 lower than the previous day. The implied volatity was 44.86, 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 305.4, which was 0 lower than the previous day. The implied volatity was 1.10, 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 305.4, which was 0 lower than the previous day. The implied volatity was 0.79, 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 305.4, which was 0 lower than the previous day. The implied volatity was 1.28, 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 305.4, which was 0 lower than the previous day. The implied volatity was 0.18, 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 305.4, 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 305.4, which was 0 lower than the previous day. The implied volatity was 4.20, the open interest changed by 0 which decreased total open position to 0
