HAL
Hindustan Aeronautics Ltd
Historical option data for HAL
11 Apr 2025 04:12 PM IST
| HAL 24APR2025 3950 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.71
Vega: 2.66
Theta: -5.13
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 4107.20 | 228.95 | 18.7 | 43.01 | 181 | -38 | 263 | |||
| 9 Apr | 4030.70 | 212.25 | -9.35 | 47.56 | 819 | 121 | 306 | |||
| 8 Apr | 4059.00 | 226.5 | 5.3 | 46.54 | 459 | -38 | 188 | |||
| 7 Apr | 4008.20 | 235.4 | -108.15 | 52.42 | 1,448 | 149 | 227 | |||
| 4 Apr | 4239.10 | 345.8 | -78.25 | 36.67 | 30 | -2 | 78 | |||
| 3 Apr | 4319.20 | 424.05 | 77 | 40.94 | 11 | -2 | 80 | |||
| 2 Apr | 4234.40 | 347.05 | -12.55 | 36.86 | 25 | 9 | 82 | |||
| 1 Apr | 4223.70 | 359.8 | 33.4 | 41.33 | 24 | -14 | 73 | |||
| 28 Mar | 4177.45 | 332 | -3.8 | 39.27 | 102 | -31 | 87 | |||
| 27 Mar | 4160.95 | 338.8 | 30.25 | 42.05 | 54 | -11 | 117 | |||
| 26 Mar | 4128.30 | 313.95 | 72.45 | 41.41 | 973 | -25 | 129 | |||
| 25 Mar | 4012.45 | 232.05 | -77.7 | 40.75 | 306 | 113 | 155 | |||
| 24 Mar | 4129.80 | 314.6 | 163.45 | 38.25 | 271 | -28 | 43 | |||
|
|
||||||||||
| 21 Mar | 3891.25 | 149 | 27 | 33.65 | 132 | 67 | 69 | |||
| 20 Mar | 3818.95 | 122 | 70.15 | 33.99 | 8 | 1 | 1 | |||
| 19 Mar | 3740.65 | 51.85 | 0 | 3.76 | 0 | 0 | 0 | |||
| 18 Mar | 3579.95 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Mar | 3439.90 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 13 Mar | 3396.15 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Mar | 3415.40 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Mar | 3459.85 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Mar | 3417.90 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Mar | 3452.05 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 Mar | 3417.70 | 0 | 0 | 0.00 | 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 3950 expiring on 24APR2025
Delta for 3950 CE is 0.71
Historical price for 3950 CE is as follows
On 11 Apr HAL was trading at 4107.20. The strike last trading price was 228.95, which was 18.7 higher than the previous day. The implied volatity was 43.01, the open interest changed by -38 which decreased total open position to 263
On 9 Apr HAL was trading at 4030.70. The strike last trading price was 212.25, which was -9.35 lower than the previous day. The implied volatity was 47.56, the open interest changed by 121 which increased total open position to 306
On 8 Apr HAL was trading at 4059.00. The strike last trading price was 226.5, which was 5.3 higher than the previous day. The implied volatity was 46.54, the open interest changed by -38 which decreased total open position to 188
On 7 Apr HAL was trading at 4008.20. The strike last trading price was 235.4, which was -108.15 lower than the previous day. The implied volatity was 52.42, the open interest changed by 149 which increased total open position to 227
On 4 Apr HAL was trading at 4239.10. The strike last trading price was 345.8, which was -78.25 lower than the previous day. The implied volatity was 36.67, the open interest changed by -2 which decreased total open position to 78
On 3 Apr HAL was trading at 4319.20. The strike last trading price was 424.05, which was 77 higher than the previous day. The implied volatity was 40.94, the open interest changed by -2 which decreased total open position to 80
On 2 Apr HAL was trading at 4234.40. The strike last trading price was 347.05, which was -12.55 lower than the previous day. The implied volatity was 36.86, the open interest changed by 9 which increased total open position to 82
On 1 Apr HAL was trading at 4223.70. The strike last trading price was 359.8, which was 33.4 higher than the previous day. The implied volatity was 41.33, the open interest changed by -14 which decreased total open position to 73
On 28 Mar HAL was trading at 4177.45. The strike last trading price was 332, which was -3.8 lower than the previous day. The implied volatity was 39.27, the open interest changed by -31 which decreased total open position to 87
On 27 Mar HAL was trading at 4160.95. The strike last trading price was 338.8, which was 30.25 higher than the previous day. The implied volatity was 42.05, the open interest changed by -11 which decreased total open position to 117
On 26 Mar HAL was trading at 4128.30. The strike last trading price was 313.95, which was 72.45 higher than the previous day. The implied volatity was 41.41, the open interest changed by -25 which decreased total open position to 129
On 25 Mar HAL was trading at 4012.45. The strike last trading price was 232.05, which was -77.7 lower than the previous day. The implied volatity was 40.75, the open interest changed by 113 which increased total open position to 155
On 24 Mar HAL was trading at 4129.80. The strike last trading price was 314.6, which was 163.45 higher than the previous day. The implied volatity was 38.25, the open interest changed by -28 which decreased total open position to 43
On 21 Mar HAL was trading at 3891.25. The strike last trading price was 149, which was 27 higher than the previous day. The implied volatity was 33.65, the open interest changed by 67 which increased total open position to 69
On 20 Mar HAL was trading at 3818.95. The strike last trading price was 122, which was 70.15 higher than the previous day. The implied volatity was 33.99, the open interest changed by 1 which increased total open position to 1
On 19 Mar HAL was trading at 3740.65. The strike last trading price was 51.85, which was 0 lower than the previous day. The implied volatity was 3.76, 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 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 17 Mar HAL was trading at 3439.90. 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 13 Mar HAL was trading at 3396.15. 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 12 Mar HAL was trading at 3415.40. 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 11 Mar HAL was trading at 3459.85. 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 10 Mar HAL was trading at 3417.90. 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 7 Mar HAL was trading at 3452.05. 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 6 Mar HAL was trading at 3417.70. 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 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 3950 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.29
Vega: 2.64
Theta: -3.90
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 4107.20 | 60.5 | -53.8 | 41.74 | 1,620 | -84 | 337 |
| 9 Apr | 4030.70 | 108.25 | -6.7 | 48.30 | 2,080 | 129 | 424 |
| 8 Apr | 4059.00 | 108 | -47.6 | 48.99 | 1,535 | -29 | 296 |
| 7 Apr | 4008.20 | 146.7 | 98.6 | 56.49 | 3,424 | 85 | 325 |
| 4 Apr | 4239.10 | 46.95 | 11.75 | 40.68 | 859 | 27 | 238 |
| 3 Apr | 4319.20 | 35.2 | -24.4 | 40.46 | 622 | -18 | 211 |
| 2 Apr | 4234.40 | 59.85 | -7.9 | 42.76 | 1,057 | 7 | 228 |
| 1 Apr | 4223.70 | 69.65 | -8.75 | 44.58 | 1,372 | -42 | 221 |
| 28 Mar | 4177.45 | 78.65 | -8.15 | 40.80 | 951 | -4 | 263 |
| 27 Mar | 4160.95 | 82.45 | -14.2 | 40.45 | 617 | 3 | 269 |
| 26 Mar | 4128.30 | 95 | -43.05 | 40.54 | 1,552 | 170 | 267 |
| 25 Mar | 4012.45 | 139.9 | 41.45 | 39.89 | 669 | 4 | 94 |
| 24 Mar | 4129.80 | 95.55 | -86.45 | 40.03 | 287 | 65 | 88 |
| 21 Mar | 3891.25 | 182 | -534 | 35.95 | 39 | 22 | 22 |
| 20 Mar | 3818.95 | 716 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 3740.65 | 716 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 3579.95 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 17 Mar | 3439.90 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Mar | 3396.15 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 3415.40 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 3459.85 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 3417.90 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Mar | 3452.05 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Mar | 3417.70 | 0 | 0 | 0.00 | 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 3950 expiring on 24APR2025
Delta for 3950 PE is -0.29
Historical price for 3950 PE is as follows
On 11 Apr HAL was trading at 4107.20. The strike last trading price was 60.5, which was -53.8 lower than the previous day. The implied volatity was 41.74, the open interest changed by -84 which decreased total open position to 337
On 9 Apr HAL was trading at 4030.70. The strike last trading price was 108.25, which was -6.7 lower than the previous day. The implied volatity was 48.30, the open interest changed by 129 which increased total open position to 424
On 8 Apr HAL was trading at 4059.00. The strike last trading price was 108, which was -47.6 lower than the previous day. The implied volatity was 48.99, the open interest changed by -29 which decreased total open position to 296
On 7 Apr HAL was trading at 4008.20. The strike last trading price was 146.7, which was 98.6 higher than the previous day. The implied volatity was 56.49, the open interest changed by 85 which increased total open position to 325
On 4 Apr HAL was trading at 4239.10. The strike last trading price was 46.95, which was 11.75 higher than the previous day. The implied volatity was 40.68, the open interest changed by 27 which increased total open position to 238
On 3 Apr HAL was trading at 4319.20. The strike last trading price was 35.2, which was -24.4 lower than the previous day. The implied volatity was 40.46, the open interest changed by -18 which decreased total open position to 211
On 2 Apr HAL was trading at 4234.40. The strike last trading price was 59.85, which was -7.9 lower than the previous day. The implied volatity was 42.76, the open interest changed by 7 which increased total open position to 228
On 1 Apr HAL was trading at 4223.70. The strike last trading price was 69.65, which was -8.75 lower than the previous day. The implied volatity was 44.58, the open interest changed by -42 which decreased total open position to 221
On 28 Mar HAL was trading at 4177.45. The strike last trading price was 78.65, which was -8.15 lower than the previous day. The implied volatity was 40.80, the open interest changed by -4 which decreased total open position to 263
On 27 Mar HAL was trading at 4160.95. The strike last trading price was 82.45, which was -14.2 lower than the previous day. The implied volatity was 40.45, the open interest changed by 3 which increased total open position to 269
On 26 Mar HAL was trading at 4128.30. The strike last trading price was 95, which was -43.05 lower than the previous day. The implied volatity was 40.54, the open interest changed by 170 which increased total open position to 267
On 25 Mar HAL was trading at 4012.45. The strike last trading price was 139.9, which was 41.45 higher than the previous day. The implied volatity was 39.89, the open interest changed by 4 which increased total open position to 94
On 24 Mar HAL was trading at 4129.80. The strike last trading price was 95.55, which was -86.45 lower than the previous day. The implied volatity was 40.03, the open interest changed by 65 which increased total open position to 88
On 21 Mar HAL was trading at 3891.25. The strike last trading price was 182, which was -534 lower than the previous day. The implied volatity was 35.95, the open interest changed by 22 which increased total open position to 22
On 20 Mar HAL was trading at 3818.95. The strike last trading price was 716, 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 Mar HAL was trading at 3740.65. The strike last trading price was 716, 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 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 17 Mar HAL was trading at 3439.90. 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 13 Mar HAL was trading at 3396.15. 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 12 Mar HAL was trading at 3415.40. 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 11 Mar HAL was trading at 3459.85. 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 10 Mar HAL was trading at 3417.90. 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 7 Mar HAL was trading at 3452.05. 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 6 Mar HAL was trading at 3417.70. 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 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
