HAL
Hindustan Aeronautics Ltd
Historical option data for HAL
07 Apr 2025 04:12 PM IST
| HAL 24APR2025 3850 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.69
Vega: 3.07
Theta: -5.56
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 7 Apr | 4008.20 | 301.3 | -126.7 | 54.07 | 144 | 20 | 59 | |||
| 4 Apr | 4239.10 | 429 | -65.5 | 36.60 | 11 | 1 | 38 | |||
| 3 Apr | 4319.20 | 494.5 | 108.75 | 31.53 | 22 | -17 | 37 | |||
| 2 Apr | 4234.40 | 385.75 | -51.15 | - | 11 | 4 | 53 | |||
| 1 Apr | 4223.70 | 435.2 | -40.85 | 40.40 | 24 | 2 | 50 | |||
| 28 Mar | 4177.45 | 476.05 | 66.05 | 59.62 | 31 | 4 | 48 | |||
|
|
||||||||||
| 27 Mar | 4160.95 | 410 | 23.7 | 41.99 | 8 | -2 | 45 | |||
| 26 Mar | 4128.30 | 388.9 | 94.5 | 42.64 | 145 | -2 | 46 | |||
| 25 Mar | 4012.45 | 296 | -54 | 41.94 | 35 | 7 | 48 | |||
| 24 Mar | 4129.80 | 350 | 153.2 | 27.12 | 48 | 2 | 41 | |||
| 21 Mar | 3891.25 | 199 | 31.4 | 34.53 | 102 | 7 | 39 | |||
| 20 Mar | 3818.95 | 166.75 | 40.95 | 34.21 | 69 | 7 | 31 | |||
| 19 Mar | 3740.65 | 125.6 | 59.05 | 33.74 | 48 | 25 | 25 | |||
| 18 Mar | 3579.95 | 66.55 | 0 | 4.92 | 0 | 0 | 0 | |||
| 17 Mar | 3439.90 | 66.55 | 0 | 7.82 | 0 | 0 | 0 | |||
| 13 Mar | 3396.15 | 66.55 | 0 | 8.28 | 0 | 0 | 0 | |||
| 12 Mar | 3415.40 | 66.55 | 0 | 7.90 | 0 | 0 | 0 | |||
| 11 Mar | 3459.85 | 66.55 | 0 | 6.69 | 0 | 0 | 0 | |||
| 10 Mar | 3417.90 | 66.55 | 0 | 7.70 | 0 | 0 | 0 | |||
| 7 Mar | 3452.05 | 66.55 | 0 | 6.70 | 0 | 0 | 0 | |||
| 6 Mar | 3417.70 | 66.55 | 0 | 7.32 | 0 | 0 | 0 | |||
| 5 Mar | 3424.50 | 0 | 0 | 0.00 | 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 | |||
For Hindustan Aeronautics Ltd - strike price 3850 expiring on 24APR2025
Delta for 3850 CE is 0.69
Historical price for 3850 CE is as follows
On 7 Apr HAL was trading at 4008.20. The strike last trading price was 301.3, which was -126.7 lower than the previous day. The implied volatity was 54.07, the open interest changed by 20 which increased total open position to 59
On 4 Apr HAL was trading at 4239.10. The strike last trading price was 429, which was -65.5 lower than the previous day. The implied volatity was 36.60, the open interest changed by 1 which increased total open position to 38
On 3 Apr HAL was trading at 4319.20. The strike last trading price was 494.5, which was 108.75 higher than the previous day. The implied volatity was 31.53, the open interest changed by -17 which decreased total open position to 37
On 2 Apr HAL was trading at 4234.40. The strike last trading price was 385.75, which was -51.15 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 53
On 1 Apr HAL was trading at 4223.70. The strike last trading price was 435.2, which was -40.85 lower than the previous day. The implied volatity was 40.40, the open interest changed by 2 which increased total open position to 50
On 28 Mar HAL was trading at 4177.45. The strike last trading price was 476.05, which was 66.05 higher than the previous day. The implied volatity was 59.62, the open interest changed by 4 which increased total open position to 48
On 27 Mar HAL was trading at 4160.95. The strike last trading price was 410, which was 23.7 higher than the previous day. The implied volatity was 41.99, the open interest changed by -2 which decreased total open position to 45
On 26 Mar HAL was trading at 4128.30. The strike last trading price was 388.9, which was 94.5 higher than the previous day. The implied volatity was 42.64, the open interest changed by -2 which decreased total open position to 46
On 25 Mar HAL was trading at 4012.45. The strike last trading price was 296, which was -54 lower than the previous day. The implied volatity was 41.94, the open interest changed by 7 which increased total open position to 48
On 24 Mar HAL was trading at 4129.80. The strike last trading price was 350, which was 153.2 higher than the previous day. The implied volatity was 27.12, the open interest changed by 2 which increased total open position to 41
On 21 Mar HAL was trading at 3891.25. The strike last trading price was 199, which was 31.4 higher than the previous day. The implied volatity was 34.53, the open interest changed by 7 which increased total open position to 39
On 20 Mar HAL was trading at 3818.95. The strike last trading price was 166.75, which was 40.95 higher than the previous day. The implied volatity was 34.21, the open interest changed by 7 which increased total open position to 31
On 19 Mar HAL was trading at 3740.65. The strike last trading price was 125.6, which was 59.05 higher than the previous day. The implied volatity was 33.74, the open interest changed by 25 which increased total open position to 25
On 18 Mar HAL was trading at 3579.95. The strike last trading price was 66.55, which was 0 lower than the previous day. The implied volatity was 4.92, 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 66.55, which was 0 lower than the previous day. The implied volatity was 7.82, 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 66.55, which was 0 lower than the previous day. The implied volatity was 8.28, 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 66.55, which was 0 lower than the previous day. The implied volatity was 7.90, 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 66.55, which was 0 lower than the previous day. The implied volatity was 6.69, 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 66.55, which was 0 lower than the previous day. The implied volatity was 7.70, 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 66.55, which was 0 lower than the previous day. The implied volatity was 6.70, 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 66.55, which was 0 lower than the previous day. The implied volatity was 7.32, 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 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 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
| HAL 24APR2025 3850 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.32
Vega: 3.11
Theta: -4.93
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 7 Apr | 4008.20 | 112 | 80.7 | 58.13 | 2,263 | 33 | 322 |
| 4 Apr | 4239.10 | 29.9 | 6.25 | 41.50 | 644 | -35 | 290 |
| 3 Apr | 4319.20 | 23.85 | -17.3 | 42.19 | 575 | -15 | 320 |
| 2 Apr | 4234.40 | 41.5 | -5.75 | 44.07 | 733 | 43 | 337 |
| 1 Apr | 4223.70 | 48.55 | -6.1 | 45.48 | 867 | 88 | 297 |
| 28 Mar | 4177.45 | 55.55 | -6.35 | 41.75 | 937 | 60 | 209 |
| 27 Mar | 4160.95 | 61.15 | -9.7 | 42.17 | 319 | -5 | 152 |
| 26 Mar | 4128.30 | 69 | -31.3 | 41.60 | 735 | 28 | 156 |
| 25 Mar | 4012.45 | 102 | 30.6 | 40.36 | 328 | 21 | 129 |
| 24 Mar | 4129.80 | 70 | -58.7 | 41.12 | 405 | 58 | 108 |
| 21 Mar | 3891.25 | 127.45 | -35.95 | 34.77 | 90 | 38 | 50 |
| 20 Mar | 3818.95 | 162 | -469.8 | 35.49 | 21 | 10 | 10 |
| 19 Mar | 3740.65 | 631.8 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 3579.95 | 631.8 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 3439.90 | 631.8 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 3396.15 | 631.8 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 3415.40 | 631.8 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 3459.85 | 631.8 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 3417.90 | 631.8 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 3452.05 | 631.8 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 3417.70 | 631.8 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 3424.50 | 0 | 0 | 0.00 | 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 |
For Hindustan Aeronautics Ltd - strike price 3850 expiring on 24APR2025
Delta for 3850 PE is -0.32
Historical price for 3850 PE is as follows
On 7 Apr HAL was trading at 4008.20. The strike last trading price was 112, which was 80.7 higher than the previous day. The implied volatity was 58.13, the open interest changed by 33 which increased total open position to 322
On 4 Apr HAL was trading at 4239.10. The strike last trading price was 29.9, which was 6.25 higher than the previous day. The implied volatity was 41.50, the open interest changed by -35 which decreased total open position to 290
On 3 Apr HAL was trading at 4319.20. The strike last trading price was 23.85, which was -17.3 lower than the previous day. The implied volatity was 42.19, the open interest changed by -15 which decreased total open position to 320
On 2 Apr HAL was trading at 4234.40. The strike last trading price was 41.5, which was -5.75 lower than the previous day. The implied volatity was 44.07, the open interest changed by 43 which increased total open position to 337
On 1 Apr HAL was trading at 4223.70. The strike last trading price was 48.55, which was -6.1 lower than the previous day. The implied volatity was 45.48, the open interest changed by 88 which increased total open position to 297
On 28 Mar HAL was trading at 4177.45. The strike last trading price was 55.55, which was -6.35 lower than the previous day. The implied volatity was 41.75, the open interest changed by 60 which increased total open position to 209
On 27 Mar HAL was trading at 4160.95. The strike last trading price was 61.15, which was -9.7 lower than the previous day. The implied volatity was 42.17, the open interest changed by -5 which decreased total open position to 152
On 26 Mar HAL was trading at 4128.30. The strike last trading price was 69, which was -31.3 lower than the previous day. The implied volatity was 41.60, the open interest changed by 28 which increased total open position to 156
On 25 Mar HAL was trading at 4012.45. The strike last trading price was 102, which was 30.6 higher than the previous day. The implied volatity was 40.36, the open interest changed by 21 which increased total open position to 129
On 24 Mar HAL was trading at 4129.80. The strike last trading price was 70, which was -58.7 lower than the previous day. The implied volatity was 41.12, the open interest changed by 58 which increased total open position to 108
On 21 Mar HAL was trading at 3891.25. The strike last trading price was 127.45, which was -35.95 lower than the previous day. The implied volatity was 34.77, the open interest changed by 38 which increased total open position to 50
On 20 Mar HAL was trading at 3818.95. The strike last trading price was 162, which was -469.8 lower than the previous day. The implied volatity was 35.49, the open interest changed by 10 which increased total open position to 10
On 19 Mar HAL was trading at 3740.65. The strike last trading price was 631.8, 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 18 Mar HAL was trading at 3579.95. The strike last trading price was 631.8, 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 17 Mar HAL was trading at 3439.90. The strike last trading price was 631.8, 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 13 Mar HAL was trading at 3396.15. The strike last trading price was 631.8, 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 12 Mar HAL was trading at 3415.40. The strike last trading price was 631.8, 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 11 Mar HAL was trading at 3459.85. The strike last trading price was 631.8, 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 10 Mar HAL was trading at 3417.90. The strike last trading price was 631.8, 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 Mar HAL was trading at 3452.05. The strike last trading price was 631.8, 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 Mar HAL was trading at 3417.70. The strike last trading price was 631.8, 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 Mar HAL was trading at 3424.50. 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 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
