HAL
Hindustan Aeronautics Ltd
Historical option data for HAL
07 Apr 2025 04:12 PM IST
| HAL 24APR2025 3900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.65
Vega: 3.22
Theta: -5.67
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 7 Apr | 4008.20 | 267.05 | -105.5 | 53.13 | 2,420 | 71 | 581 | |||
| 4 Apr | 4239.10 | 372.55 | -90.9 | 29.52 | 50 | -1 | 510 | |||
| 3 Apr | 4319.20 | 459.35 | 56.1 | 37.93 | 35 | -5 | 513 | |||
| 2 Apr | 4234.40 | 403.25 | 5.25 | 43.01 | 43 | -10 | 518 | |||
| 1 Apr | 4223.70 | 399 | 29.3 | 41.76 | 115 | 2 | 527 | |||
| 28 Mar | 4177.45 | 372.5 | 4.75 | 40.54 | 124 | 43 | 525 | |||
| 27 Mar | 4160.95 | 369.55 | 20.7 | 40.93 | 357 | 158 | 483 | |||
| 26 Mar | 4128.30 | 350.15 | 88.4 | 41.70 | 869 | 35 | 324 | |||
| 25 Mar | 4012.45 | 258.95 | -78.15 | 40.38 | 546 | -107 | 289 | |||
| 24 Mar | 4129.80 | 355 | 183.6 | 39.81 | 1,798 | -306 | 399 | |||
| 21 Mar | 3891.25 | 167.15 | 23.5 | 32.43 | 3,454 | 469 | 696 | |||
| 20 Mar | 3818.95 | 148 | 38.7 | 35.12 | 635 | 45 | 226 | |||
| 19 Mar | 3740.65 | 109 | 54.05 | 34.27 | 295 | 121 | 180 | |||
| 18 Mar | 3579.95 | 54.5 | 21.5 | 32.71 | 80 | 14 | 59 | |||
| 17 Mar | 3439.90 | 33 | 0 | 34.93 | 14 | 6 | 44 | |||
| 13 Mar | 3396.15 | 33 | -5.85 | 35.49 | 5 | -3 | 39 | |||
| 12 Mar | 3415.40 | 38.85 | -4.4 | 36.31 | 17 | -1 | 41 | |||
| 11 Mar | 3459.85 | 43.25 | 0.6 | 33.79 | 5 | 2 | 42 | |||
| 10 Mar | 3417.90 | 42 | -6.45 | 36.39 | 22 | 11 | 40 | |||
| 7 Mar | 3452.05 | 48.45 | 2.5 | 34.55 | 11 | 6 | 29 | |||
| 6 Mar | 3417.70 | 45.95 | 3.75 | 35.78 | 7 | 2 | 24 | |||
| 5 Mar | 3424.50 | 42.2 | 12.25 | 33.35 | 22 | 16 | 21 | |||
| 4 Mar | 3311.15 | 29.95 | -273.25 | 35.30 | 5 | 4 | 4 | |||
| 3 Mar | 3187.05 | 303.2 | 0 | 0.00 | 0 | 0 | 0 | |||
| 27 Feb | 3242.65 | 303.2 | 0 | 10.22 | 0 | 0 | 0 | |||
| 24 Feb | 3350.40 | 303.2 | 0 | 8.31 | 0 | 0 | 0 | |||
| 17 Feb | 3475.70 | 303.2 | 0 | 5.95 | 0 | 0 | 0 | |||
| 12 Feb | 3594.15 | 303.2 | 0 | 3.84 | 0 | 0 | 0 | |||
| 11 Feb | 3649.45 | 303.2 | 0 | 2.85 | 0 | 0 | 0 | |||
| 10 Feb | 3786.65 | 303.2 | 0 | 0.58 | 0 | 0 | 0 | |||
| 7 Feb | 3818.85 | 303.2 | 0 | 0.12 | 0 | 0 | 0 | |||
| 6 Feb | 3771.90 | 303.2 | 0 | 0.84 | 0 | 0 | 0 | |||
|
|
||||||||||
| 5 Feb | 3817.30 | 303.2 | 0 | - | 0 | 0 | 0 | |||
| 4 Feb | 3729.75 | 303.2 | 0 | 1.58 | 0 | 0 | 0 | |||
| 3 Feb | 3528.55 | 303.2 | 0 | 4.37 | 0 | 0 | 0 | |||
| 1 Feb | 3774.95 | 303.2 | 0 | - | 0 | 0 | 0 | |||
For Hindustan Aeronautics Ltd - strike price 3900 expiring on 24APR2025
Delta for 3900 CE is 0.65
Historical price for 3900 CE is as follows
On 7 Apr HAL was trading at 4008.20. The strike last trading price was 267.05, which was -105.5 lower than the previous day. The implied volatity was 53.13, the open interest changed by 71 which increased total open position to 581
On 4 Apr HAL was trading at 4239.10. The strike last trading price was 372.55, which was -90.9 lower than the previous day. The implied volatity was 29.52, the open interest changed by -1 which decreased total open position to 510
On 3 Apr HAL was trading at 4319.20. The strike last trading price was 459.35, which was 56.1 higher than the previous day. The implied volatity was 37.93, the open interest changed by -5 which decreased total open position to 513
On 2 Apr HAL was trading at 4234.40. The strike last trading price was 403.25, which was 5.25 higher than the previous day. The implied volatity was 43.01, the open interest changed by -10 which decreased total open position to 518
On 1 Apr HAL was trading at 4223.70. The strike last trading price was 399, which was 29.3 higher than the previous day. The implied volatity was 41.76, the open interest changed by 2 which increased total open position to 527
On 28 Mar HAL was trading at 4177.45. The strike last trading price was 372.5, which was 4.75 higher than the previous day. The implied volatity was 40.54, the open interest changed by 43 which increased total open position to 525
On 27 Mar HAL was trading at 4160.95. The strike last trading price was 369.55, which was 20.7 higher than the previous day. The implied volatity was 40.93, the open interest changed by 158 which increased total open position to 483
On 26 Mar HAL was trading at 4128.30. The strike last trading price was 350.15, which was 88.4 higher than the previous day. The implied volatity was 41.70, the open interest changed by 35 which increased total open position to 324
On 25 Mar HAL was trading at 4012.45. The strike last trading price was 258.95, which was -78.15 lower than the previous day. The implied volatity was 40.38, the open interest changed by -107 which decreased total open position to 289
On 24 Mar HAL was trading at 4129.80. The strike last trading price was 355, which was 183.6 higher than the previous day. The implied volatity was 39.81, the open interest changed by -306 which decreased total open position to 399
On 21 Mar HAL was trading at 3891.25. The strike last trading price was 167.15, which was 23.5 higher than the previous day. The implied volatity was 32.43, the open interest changed by 469 which increased total open position to 696
On 20 Mar HAL was trading at 3818.95. The strike last trading price was 148, which was 38.7 higher than the previous day. The implied volatity was 35.12, the open interest changed by 45 which increased total open position to 226
On 19 Mar HAL was trading at 3740.65. The strike last trading price was 109, which was 54.05 higher than the previous day. The implied volatity was 34.27, the open interest changed by 121 which increased total open position to 180
On 18 Mar HAL was trading at 3579.95. The strike last trading price was 54.5, which was 21.5 higher than the previous day. The implied volatity was 32.71, the open interest changed by 14 which increased total open position to 59
On 17 Mar HAL was trading at 3439.90. The strike last trading price was 33, which was 0 lower than the previous day. The implied volatity was 34.93, the open interest changed by 6 which increased total open position to 44
On 13 Mar HAL was trading at 3396.15. The strike last trading price was 33, which was -5.85 lower than the previous day. The implied volatity was 35.49, the open interest changed by -3 which decreased total open position to 39
On 12 Mar HAL was trading at 3415.40. The strike last trading price was 38.85, which was -4.4 lower than the previous day. The implied volatity was 36.31, the open interest changed by -1 which decreased total open position to 41
On 11 Mar HAL was trading at 3459.85. The strike last trading price was 43.25, which was 0.6 higher than the previous day. The implied volatity was 33.79, the open interest changed by 2 which increased total open position to 42
On 10 Mar HAL was trading at 3417.90. The strike last trading price was 42, which was -6.45 lower than the previous day. The implied volatity was 36.39, the open interest changed by 11 which increased total open position to 40
On 7 Mar HAL was trading at 3452.05. The strike last trading price was 48.45, which was 2.5 higher than the previous day. The implied volatity was 34.55, the open interest changed by 6 which increased total open position to 29
On 6 Mar HAL was trading at 3417.70. The strike last trading price was 45.95, which was 3.75 higher than the previous day. The implied volatity was 35.78, the open interest changed by 2 which increased total open position to 24
On 5 Mar HAL was trading at 3424.50. The strike last trading price was 42.2, which was 12.25 higher than the previous day. The implied volatity was 33.35, the open interest changed by 16 which increased total open position to 21
On 4 Mar HAL was trading at 3311.15. The strike last trading price was 29.95, which was -273.25 lower than the previous day. The implied volatity was 35.30, the open interest changed by 4 which increased total open position to 4
On 3 Mar HAL was trading at 3187.05. The strike last trading price was 303.2, 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 27 Feb HAL was trading at 3242.65. The strike last trading price was 303.2, which was 0 lower than the previous day. The implied volatity was 10.22, 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 303.2, which was 0 lower than the previous day. The implied volatity was 8.31, 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 303.2, which was 0 lower than the previous day. The implied volatity was 5.95, 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 303.2, which was 0 lower than the previous day. The implied volatity was 3.84, 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 303.2, which was 0 lower than the previous day. The implied volatity was 2.85, 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 303.2, which was 0 lower than the previous day. The implied volatity was 0.58, 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 303.2, which was 0 lower than the previous day. The implied volatity was 0.12, 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 303.2, which was 0 lower than the previous day. The implied volatity was 0.84, 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 303.2, 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 Feb HAL was trading at 3729.75. The strike last trading price was 303.2, which was 0 lower than the previous day. The implied volatity was 1.58, 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 303.2, which was 0 lower than the previous day. The implied volatity was 4.37, 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 303.2, 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
| HAL 24APR2025 3900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.36
Vega: 3.24
Theta: -5.07
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 7 Apr | 4008.20 | 129.65 | 91.25 | 57.68 | 8,950 | -25 | 1,396 |
| 4 Apr | 4239.10 | 37 | 8.35 | 40.83 | 2,366 | -64 | 1,425 |
| 3 Apr | 4319.20 | 29.05 | -20.45 | 41.34 | 1,927 | 144 | 1,489 |
| 2 Apr | 4234.40 | 50.2 | -7.15 | 43.50 | 2,660 | 58 | 1,342 |
| 1 Apr | 4223.70 | 58.3 | -7.6 | 45.01 | 3,364 | 103 | 1,282 |
| 28 Mar | 4177.45 | 65.65 | -7.55 | 41.09 | 3,914 | 541 | 1,179 |
| 27 Mar | 4160.95 | 71.9 | -10.9 | 41.53 | 1,075 | 120 | 637 |
| 26 Mar | 4128.30 | 81 | -35.9 | 41.02 | 3,255 | 93 | 515 |
| 25 Mar | 4012.45 | 120.25 | 38.3 | 40.20 | 1,164 | -39 | 422 |
| 24 Mar | 4129.80 | 81.85 | -70.85 | 40.54 | 1,417 | 66 | 464 |
| 21 Mar | 3891.25 | 155.15 | -34.9 | 35.71 | 802 | 348 | 398 |
| 20 Mar | 3818.95 | 187.7 | -42.75 | 35.32 | 67 | 36 | 49 |
| 19 Mar | 3740.65 | 230.45 | -113.5 | 33.99 | 8 | 6 | 11 |
| 18 Mar | 3579.95 | 343.95 | -15.2 | 36.25 | 5 | 3 | 3 |
| 17 Mar | 3439.90 | 359.15 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 3396.15 | 359.15 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 3415.40 | 359.15 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 3459.85 | 359.15 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 3417.90 | 359.15 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 3452.05 | 359.15 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 3417.70 | 359.15 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 3424.50 | 359.15 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 3311.15 | 359.15 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 3187.05 | 359.15 | 0 | 0.00 | 0 | 0 | 0 |
| 27 Feb | 3242.65 | 359.15 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 3350.40 | 359.15 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 3475.70 | 359.15 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 3594.15 | 359.15 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 3649.45 | 359.15 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 3786.65 | 359.15 | 0 | - | 0 | 0 | 0 |
| 7 Feb | 3818.85 | 359.15 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 3771.90 | 359.15 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 3817.30 | 359.15 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 3729.75 | 359.15 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 3528.55 | 359.15 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 3774.95 | 359.15 | 0 | 3.08 | 0 | 0 | 0 |
For Hindustan Aeronautics Ltd - strike price 3900 expiring on 24APR2025
Delta for 3900 PE is -0.36
Historical price for 3900 PE is as follows
On 7 Apr HAL was trading at 4008.20. The strike last trading price was 129.65, which was 91.25 higher than the previous day. The implied volatity was 57.68, the open interest changed by -25 which decreased total open position to 1396
On 4 Apr HAL was trading at 4239.10. The strike last trading price was 37, which was 8.35 higher than the previous day. The implied volatity was 40.83, the open interest changed by -64 which decreased total open position to 1425
On 3 Apr HAL was trading at 4319.20. The strike last trading price was 29.05, which was -20.45 lower than the previous day. The implied volatity was 41.34, the open interest changed by 144 which increased total open position to 1489
On 2 Apr HAL was trading at 4234.40. The strike last trading price was 50.2, which was -7.15 lower than the previous day. The implied volatity was 43.50, the open interest changed by 58 which increased total open position to 1342
On 1 Apr HAL was trading at 4223.70. The strike last trading price was 58.3, which was -7.6 lower than the previous day. The implied volatity was 45.01, the open interest changed by 103 which increased total open position to 1282
On 28 Mar HAL was trading at 4177.45. The strike last trading price was 65.65, which was -7.55 lower than the previous day. The implied volatity was 41.09, the open interest changed by 541 which increased total open position to 1179
On 27 Mar HAL was trading at 4160.95. The strike last trading price was 71.9, which was -10.9 lower than the previous day. The implied volatity was 41.53, the open interest changed by 120 which increased total open position to 637
On 26 Mar HAL was trading at 4128.30. The strike last trading price was 81, which was -35.9 lower than the previous day. The implied volatity was 41.02, the open interest changed by 93 which increased total open position to 515
On 25 Mar HAL was trading at 4012.45. The strike last trading price was 120.25, which was 38.3 higher than the previous day. The implied volatity was 40.20, the open interest changed by -39 which decreased total open position to 422
On 24 Mar HAL was trading at 4129.80. The strike last trading price was 81.85, which was -70.85 lower than the previous day. The implied volatity was 40.54, the open interest changed by 66 which increased total open position to 464
On 21 Mar HAL was trading at 3891.25. The strike last trading price was 155.15, which was -34.9 lower than the previous day. The implied volatity was 35.71, the open interest changed by 348 which increased total open position to 398
On 20 Mar HAL was trading at 3818.95. The strike last trading price was 187.7, which was -42.75 lower than the previous day. The implied volatity was 35.32, the open interest changed by 36 which increased total open position to 49
On 19 Mar HAL was trading at 3740.65. The strike last trading price was 230.45, which was -113.5 lower than the previous day. The implied volatity was 33.99, the open interest changed by 6 which increased total open position to 11
On 18 Mar HAL was trading at 3579.95. The strike last trading price was 343.95, which was -15.2 lower than the previous day. The implied volatity was 36.25, the open interest changed by 3 which increased total open position to 3
On 17 Mar HAL was trading at 3439.90. The strike last trading price was 359.15, 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 359.15, 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 359.15, 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 359.15, 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 359.15, 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 359.15, 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 359.15, 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 359.15, 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 359.15, 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 359.15, 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 27 Feb HAL was trading at 3242.65. The strike last trading price was 359.15, 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 359.15, 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 Feb HAL was trading at 3475.70. The strike last trading price was 359.15, 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 359.15, 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 359.15, 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 359.15, 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 359.15, 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 359.15, 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 359.15, 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 359.15, 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 359.15, 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 359.15, which was 0 lower than the previous day. The implied volatity was 3.08, the open interest changed by 0 which decreased total open position to 0
