HAL
Hindustan Aeronautics Ltd
Historical option data for HAL
11 Apr 2025 01:32 PM IST
| HAL 24APR2025 4000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.68
Vega: 2.81
Theta: -5.21
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 4122.40 | 205.9 | 25.9 | 41.96 | 2,227 | -286 | 1,692 | |||
| 9 Apr | 4030.70 | 181.75 | -9.25 | 46.47 | 6,133 | 33 | 2,033 | |||
| 8 Apr | 4059.00 | 197.45 | 3.55 | 46.54 | 5,922 | 238 | 1,991 | |||
| 7 Apr | 4008.20 | 207.2 | -95.8 | 52.11 | 9,732 | 840 | 1,750 | |||
| 4 Apr | 4239.10 | 304.45 | -76.65 | 35.76 | 509 | -55 | 910 | |||
| 3 Apr | 4319.20 | 379.8 | 49.9 | 39.33 | 593 | -38 | 962 | |||
| 2 Apr | 4234.40 | 321.85 | 0.2 | 40.76 | 796 | 3 | 1,000 | |||
| 1 Apr | 4223.70 | 326.15 | 33.7 | 42.02 | 821 | 6 | 997 | |||
| 28 Mar | 4177.45 | 300 | 3.65 | 39.78 | 911 | -46 | 991 | |||
| 27 Mar | 4160.95 | 302.45 | 24.7 | 41.20 | 1,121 | 3 | 1,037 | |||
| 26 Mar | 4128.30 | 281 | 76.8 | 41.06 | 6,286 | -135 | 1,036 | |||
| 25 Mar | 4012.45 | 204.6 | -66.8 | 40.50 | 1,551 | -113 | 1,145 | |||
|
|
||||||||||
| 24 Mar | 4129.80 | 284.9 | 157.7 | 38.86 | 4,997 | -373 | 1,375 | |||
| 21 Mar | 3891.25 | 122.25 | 16.4 | 32.53 | 6,151 | 535 | 1,751 | |||
| 20 Mar | 3818.95 | 109.3 | 30.75 | 35.24 | 2,182 | 379 | 1,223 | |||
| 19 Mar | 3740.65 | 79.85 | 42.75 | 34.85 | 1,748 | 408 | 903 | |||
| 18 Mar | 3579.95 | 35.8 | 11.45 | 32.72 | 622 | 238 | 482 | |||
| 17 Mar | 3439.90 | 24.55 | 0.65 | 36.36 | 249 | 101 | 246 | |||
| 13 Mar | 3396.15 | 23.55 | -3.65 | 36.23 | 105 | 44 | 145 | |||
| 12 Mar | 3415.40 | 27.65 | -5.35 | 36.81 | 67 | 5 | 100 | |||
| 11 Mar | 3459.85 | 35 | 5 | 35.88 | 99 | 19 | 92 | |||
| 10 Mar | 3417.90 | 28.55 | -5.2 | 36.24 | 59 | 12 | 72 | |||
| 7 Mar | 3452.05 | 33.5 | 0 | 34.54 | 75 | 32 | 60 | |||
| 6 Mar | 3417.70 | 33.5 | -229.65 | 36.25 | 32 | 28 | 28 | |||
| 5 Mar | 3424.50 | 263.15 | 0 | 9.21 | 0 | 0 | 0 | |||
| 4 Mar | 3311.15 | 263.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Mar | 3187.05 | 263.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 27 Feb | 3242.65 | 263.15 | 0 | 12.11 | 0 | 0 | 0 | |||
| 24 Feb | 3350.40 | 263.15 | 0 | 9.57 | 0 | 0 | 0 | |||
| 17 Feb | 3475.70 | 263.15 | 0 | 7.35 | 0 | 0 | 0 | |||
| 12 Feb | 3594.15 | 263.15 | 0 | 5.01 | 0 | 0 | 0 | |||
| 11 Feb | 3649.45 | 263.15 | 0 | 4.21 | 0 | 0 | 0 | |||
| 10 Feb | 3786.65 | 263.15 | 0 | 2.17 | 0 | 0 | 0 | |||
| 7 Feb | 3818.85 | 263.15 | 0 | 1.48 | 0 | 0 | 0 | |||
| 6 Feb | 3771.90 | 263.15 | 0 | 2.05 | 0 | 0 | 0 | |||
| 5 Feb | 3817.30 | 263.15 | 0 | 1.48 | 0 | 0 | 0 | |||
| 4 Feb | 3729.75 | 263.15 | 0 | 2.95 | 0 | 0 | 0 | |||
| 3 Feb | 3528.55 | 263.15 | 0 | 3.40 | 0 | 0 | 0 | |||
| 1 Feb | 3774.95 | 263.15 | 0 | 2.03 | 0 | 0 | 0 | |||
For Hindustan Aeronautics Ltd - strike price 4000 expiring on 24APR2025
Delta for 4000 CE is 0.68
Historical price for 4000 CE is as follows
On 11 Apr HAL was trading at 4122.40. The strike last trading price was 205.9, which was 25.9 higher than the previous day. The implied volatity was 41.96, the open interest changed by -286 which decreased total open position to 1692
On 9 Apr HAL was trading at 4030.70. The strike last trading price was 181.75, which was -9.25 lower than the previous day. The implied volatity was 46.47, the open interest changed by 33 which increased total open position to 2033
On 8 Apr HAL was trading at 4059.00. The strike last trading price was 197.45, which was 3.55 higher than the previous day. The implied volatity was 46.54, the open interest changed by 238 which increased total open position to 1991
On 7 Apr HAL was trading at 4008.20. The strike last trading price was 207.2, which was -95.8 lower than the previous day. The implied volatity was 52.11, the open interest changed by 840 which increased total open position to 1750
On 4 Apr HAL was trading at 4239.10. The strike last trading price was 304.45, which was -76.65 lower than the previous day. The implied volatity was 35.76, the open interest changed by -55 which decreased total open position to 910
On 3 Apr HAL was trading at 4319.20. The strike last trading price was 379.8, which was 49.9 higher than the previous day. The implied volatity was 39.33, the open interest changed by -38 which decreased total open position to 962
On 2 Apr HAL was trading at 4234.40. The strike last trading price was 321.85, which was 0.2 higher than the previous day. The implied volatity was 40.76, the open interest changed by 3 which increased total open position to 1000
On 1 Apr HAL was trading at 4223.70. The strike last trading price was 326.15, which was 33.7 higher than the previous day. The implied volatity was 42.02, the open interest changed by 6 which increased total open position to 997
On 28 Mar HAL was trading at 4177.45. The strike last trading price was 300, which was 3.65 higher than the previous day. The implied volatity was 39.78, the open interest changed by -46 which decreased total open position to 991
On 27 Mar HAL was trading at 4160.95. The strike last trading price was 302.45, which was 24.7 higher than the previous day. The implied volatity was 41.20, the open interest changed by 3 which increased total open position to 1037
On 26 Mar HAL was trading at 4128.30. The strike last trading price was 281, which was 76.8 higher than the previous day. The implied volatity was 41.06, the open interest changed by -135 which decreased total open position to 1036
On 25 Mar HAL was trading at 4012.45. The strike last trading price was 204.6, which was -66.8 lower than the previous day. The implied volatity was 40.50, the open interest changed by -113 which decreased total open position to 1145
On 24 Mar HAL was trading at 4129.80. The strike last trading price was 284.9, which was 157.7 higher than the previous day. The implied volatity was 38.86, the open interest changed by -373 which decreased total open position to 1375
On 21 Mar HAL was trading at 3891.25. The strike last trading price was 122.25, which was 16.4 higher than the previous day. The implied volatity was 32.53, the open interest changed by 535 which increased total open position to 1751
On 20 Mar HAL was trading at 3818.95. The strike last trading price was 109.3, which was 30.75 higher than the previous day. The implied volatity was 35.24, the open interest changed by 379 which increased total open position to 1223
On 19 Mar HAL was trading at 3740.65. The strike last trading price was 79.85, which was 42.75 higher than the previous day. The implied volatity was 34.85, the open interest changed by 408 which increased total open position to 903
On 18 Mar HAL was trading at 3579.95. The strike last trading price was 35.8, which was 11.45 higher than the previous day. The implied volatity was 32.72, the open interest changed by 238 which increased total open position to 482
On 17 Mar HAL was trading at 3439.90. The strike last trading price was 24.55, which was 0.65 higher than the previous day. The implied volatity was 36.36, the open interest changed by 101 which increased total open position to 246
On 13 Mar HAL was trading at 3396.15. The strike last trading price was 23.55, which was -3.65 lower than the previous day. The implied volatity was 36.23, the open interest changed by 44 which increased total open position to 145
On 12 Mar HAL was trading at 3415.40. The strike last trading price was 27.65, which was -5.35 lower than the previous day. The implied volatity was 36.81, the open interest changed by 5 which increased total open position to 100
On 11 Mar HAL was trading at 3459.85. The strike last trading price was 35, which was 5 higher than the previous day. The implied volatity was 35.88, the open interest changed by 19 which increased total open position to 92
On 10 Mar HAL was trading at 3417.90. The strike last trading price was 28.55, which was -5.2 lower than the previous day. The implied volatity was 36.24, the open interest changed by 12 which increased total open position to 72
On 7 Mar HAL was trading at 3452.05. The strike last trading price was 33.5, which was 0 lower than the previous day. The implied volatity was 34.54, the open interest changed by 32 which increased total open position to 60
On 6 Mar HAL was trading at 3417.70. The strike last trading price was 33.5, which was -229.65 lower than the previous day. The implied volatity was 36.25, the open interest changed by 28 which increased total open position to 28
On 5 Mar HAL was trading at 3424.50. The strike last trading price was 263.15, which was 0 lower than the previous day. The implied volatity was 9.21, 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 263.15, 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 3 Mar HAL was trading at 3187.05. The strike last trading price was 263.15, 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 263.15, which was 0 lower than the previous day. The implied volatity was 12.11, 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 263.15, which was 0 lower than the previous day. The implied volatity was 9.57, 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 263.15, which was 0 lower than the previous day. The implied volatity was 7.35, 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 263.15, which was 0 lower than the previous day. The implied volatity was 5.01, 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 263.15, which was 0 lower than the previous day. The implied volatity was 4.21, 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 263.15, which was 0 lower than the previous day. The implied volatity was 2.17, 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 263.15, which was 0 lower than the previous day. The implied volatity was 1.48, 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 263.15, which was 0 lower than the previous day. The implied volatity was 2.05, 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 263.15, which was 0 lower than the previous day. The implied volatity was 1.48, 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 263.15, which was 0 lower than the previous day. The implied volatity was 2.95, 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 263.15, which was 0 lower than the previous day. The implied volatity was 3.40, 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 263.15, which was 0 lower than the previous day. The implied volatity was 2.03, the open interest changed by 0 which decreased total open position to 0
| HAL 24APR2025 4000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.33
Vega: 2.82
Theta: -4.35
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 4122.40 | 77.35 | -57.3 | 44.05 | 4,784 | -1,151 | 1,838 |
| 9 Apr | 4030.70 | 128.8 | -5.7 | 48.17 | 7,175 | 637 | 2,988 |
| 8 Apr | 4059.00 | 126.75 | -51.15 | 48.30 | 5,551 | 122 | 2,360 |
| 7 Apr | 4008.20 | 167.2 | 108.4 | 55.77 | 9,061 | 163 | 2,243 |
| 4 Apr | 4239.10 | 56.4 | 13.25 | 39.74 | 5,069 | -201 | 2,078 |
| 3 Apr | 4319.20 | 43 | -28.35 | 39.75 | 4,246 | 380 | 2,278 |
| 2 Apr | 4234.40 | 72 | -10.5 | 42.32 | 5,545 | 192 | 1,898 |
| 1 Apr | 4223.70 | 82 | -11 | 43.98 | 8,107 | -22 | 1,727 |
| 28 Mar | 4177.45 | 92.35 | -7.35 | 40.24 | 6,079 | 124 | 1,749 |
| 27 Mar | 4160.95 | 97.4 | -16.6 | 40.10 | 2,658 | 192 | 1,624 |
| 26 Mar | 4128.30 | 111.45 | -46.4 | 40.21 | 8,858 | -232 | 1,430 |
| 25 Mar | 4012.45 | 160.9 | 48.05 | 39.41 | 4,196 | 513 | 1,664 |
| 24 Mar | 4129.80 | 110 | -95.4 | 39.30 | 2,991 | 402 | 1,150 |
| 21 Mar | 3891.25 | 204.8 | -46 | 33.99 | 1,015 | 426 | 749 |
| 20 Mar | 3818.95 | 246 | -61.85 | 34.99 | 278 | 108 | 322 |
| 19 Mar | 3740.65 | 312.75 | -102.1 | 37.48 | 147 | 74 | 214 |
| 18 Mar | 3579.95 | 410 | -136 | 32.89 | 35 | 22 | 139 |
| 17 Mar | 3439.90 | 546 | -14 | 37.98 | 5 | 2 | 115 |
| 13 Mar | 3396.15 | 560 | -6.8 | 24.15 | 1 | 0 | 113 |
| 12 Mar | 3415.40 | 570 | 18 | 36.51 | 72 | 62 | 111 |
| 11 Mar | 3459.85 | 552 | -27.3 | 45.36 | 1 | 0 | 49 |
| 10 Mar | 3417.90 | 580.35 | 45.35 | 40.10 | 63 | 38 | 48 |
| 7 Mar | 3452.05 | 535 | -39 | 36.37 | 9 | 7 | 10 |
| 6 Mar | 3417.70 | 574 | -11 | 37.86 | 1 | 0 | 2 |
| 5 Mar | 3424.50 | 585 | 167.55 | 44.87 | 2 | 1 | 1 |
| 4 Mar | 3311.15 | 417.45 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Mar | 3187.05 | 417.45 | 0 | 0.00 | 0 | 0 | 0 |
| 27 Feb | 3242.65 | 417.45 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 3350.40 | 417.45 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 3475.70 | 417.45 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 3594.15 | 417.45 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 3649.45 | 417.45 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 3786.65 | 417.45 | 0 | - | 0 | 0 | 0 |
| 7 Feb | 3818.85 | 417.45 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 3771.90 | 417.45 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 3817.30 | 417.45 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 3729.75 | 417.45 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 3528.55 | 417.45 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 3774.95 | 417.45 | 0 | 1.70 | 0 | 0 | 0 |
For Hindustan Aeronautics Ltd - strike price 4000 expiring on 24APR2025
Delta for 4000 PE is -0.33
Historical price for 4000 PE is as follows
On 11 Apr HAL was trading at 4122.40. The strike last trading price was 77.35, which was -57.3 lower than the previous day. The implied volatity was 44.05, the open interest changed by -1151 which decreased total open position to 1838
On 9 Apr HAL was trading at 4030.70. The strike last trading price was 128.8, which was -5.7 lower than the previous day. The implied volatity was 48.17, the open interest changed by 637 which increased total open position to 2988
On 8 Apr HAL was trading at 4059.00. The strike last trading price was 126.75, which was -51.15 lower than the previous day. The implied volatity was 48.30, the open interest changed by 122 which increased total open position to 2360
On 7 Apr HAL was trading at 4008.20. The strike last trading price was 167.2, which was 108.4 higher than the previous day. The implied volatity was 55.77, the open interest changed by 163 which increased total open position to 2243
On 4 Apr HAL was trading at 4239.10. The strike last trading price was 56.4, which was 13.25 higher than the previous day. The implied volatity was 39.74, the open interest changed by -201 which decreased total open position to 2078
On 3 Apr HAL was trading at 4319.20. The strike last trading price was 43, which was -28.35 lower than the previous day. The implied volatity was 39.75, the open interest changed by 380 which increased total open position to 2278
On 2 Apr HAL was trading at 4234.40. The strike last trading price was 72, which was -10.5 lower than the previous day. The implied volatity was 42.32, the open interest changed by 192 which increased total open position to 1898
On 1 Apr HAL was trading at 4223.70. The strike last trading price was 82, which was -11 lower than the previous day. The implied volatity was 43.98, the open interest changed by -22 which decreased total open position to 1727
On 28 Mar HAL was trading at 4177.45. The strike last trading price was 92.35, which was -7.35 lower than the previous day. The implied volatity was 40.24, the open interest changed by 124 which increased total open position to 1749
On 27 Mar HAL was trading at 4160.95. The strike last trading price was 97.4, which was -16.6 lower than the previous day. The implied volatity was 40.10, the open interest changed by 192 which increased total open position to 1624
On 26 Mar HAL was trading at 4128.30. The strike last trading price was 111.45, which was -46.4 lower than the previous day. The implied volatity was 40.21, the open interest changed by -232 which decreased total open position to 1430
On 25 Mar HAL was trading at 4012.45. The strike last trading price was 160.9, which was 48.05 higher than the previous day. The implied volatity was 39.41, the open interest changed by 513 which increased total open position to 1664
On 24 Mar HAL was trading at 4129.80. The strike last trading price was 110, which was -95.4 lower than the previous day. The implied volatity was 39.30, the open interest changed by 402 which increased total open position to 1150
On 21 Mar HAL was trading at 3891.25. The strike last trading price was 204.8, which was -46 lower than the previous day. The implied volatity was 33.99, the open interest changed by 426 which increased total open position to 749
On 20 Mar HAL was trading at 3818.95. The strike last trading price was 246, which was -61.85 lower than the previous day. The implied volatity was 34.99, the open interest changed by 108 which increased total open position to 322
On 19 Mar HAL was trading at 3740.65. The strike last trading price was 312.75, which was -102.1 lower than the previous day. The implied volatity was 37.48, the open interest changed by 74 which increased total open position to 214
On 18 Mar HAL was trading at 3579.95. The strike last trading price was 410, which was -136 lower than the previous day. The implied volatity was 32.89, the open interest changed by 22 which increased total open position to 139
On 17 Mar HAL was trading at 3439.90. The strike last trading price was 546, which was -14 lower than the previous day. The implied volatity was 37.98, the open interest changed by 2 which increased total open position to 115
On 13 Mar HAL was trading at 3396.15. The strike last trading price was 560, which was -6.8 lower than the previous day. The implied volatity was 24.15, the open interest changed by 0 which decreased total open position to 113
On 12 Mar HAL was trading at 3415.40. The strike last trading price was 570, which was 18 higher than the previous day. The implied volatity was 36.51, the open interest changed by 62 which increased total open position to 111
On 11 Mar HAL was trading at 3459.85. The strike last trading price was 552, which was -27.3 lower than the previous day. The implied volatity was 45.36, the open interest changed by 0 which decreased total open position to 49
On 10 Mar HAL was trading at 3417.90. The strike last trading price was 580.35, which was 45.35 higher than the previous day. The implied volatity was 40.10, the open interest changed by 38 which increased total open position to 48
On 7 Mar HAL was trading at 3452.05. The strike last trading price was 535, which was -39 lower than the previous day. The implied volatity was 36.37, the open interest changed by 7 which increased total open position to 10
On 6 Mar HAL was trading at 3417.70. The strike last trading price was 574, which was -11 lower than the previous day. The implied volatity was 37.86, the open interest changed by 0 which decreased total open position to 2
On 5 Mar HAL was trading at 3424.50. The strike last trading price was 585, which was 167.55 higher than the previous day. The implied volatity was 44.87, the open interest changed by 1 which increased total open position to 1
On 4 Mar HAL was trading at 3311.15. The strike last trading price was 417.45, 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 417.45, 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 417.45, 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 417.45, 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 417.45, 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 417.45, 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 417.45, 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 417.45, 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 417.45, 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 417.45, 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 417.45, 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 417.45, 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 417.45, 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 417.45, which was 0 lower than the previous day. The implied volatity was 1.70, the open interest changed by 0 which decreased total open position to 0
