HAL
Hindustan Aeronautics Ltd
Historical option data for HAL
20 Mar 2026 04:12 PM IST
| HAL 30-MAR-2026 4000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.17
Vega: 1.61
Theta: -2.82
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Mar | 3782.40 | 18.8 | -7.95 | 32.86 | 5,729 | -133 | 4,126 | |||||||||
| 19 Mar | 3802.50 | 28.85 | -44.55 | 33.61 | 6,093 | -107 | 4,252 | |||||||||
| 18 Mar | 3961.60 | 69.7 | -5.35 | 29.34 | 8,259 | 459 | 4,366 | |||||||||
| 17 Mar | 3963.10 | 73.45 | 2.65 | 30.2 | 5,236 | 5 | 3,906 | |||||||||
| 16 Mar | 3913.10 | 66.6 | -15.35 | 32.67 | 5,774 | -41 | 3,915 | |||||||||
| 13 Mar | 3914.40 | 80.25 | -51.05 | 32.83 | 7,850 | -16 | 3,955 | |||||||||
| 12 Mar | 4013.50 | 126.6 | -3 | 31.63 | 6,467 | -36 | 3,975 | |||||||||
| 11 Mar | 4005.10 | 126.2 | -24 | 32.56 | 5,125 | -40 | 4,011 | |||||||||
| 10 Mar | 4040.10 | 153 | 17.55 | 30.11 | 10,025 | -296 | 4,050 | |||||||||
| 9 Mar | 3989.90 | 132.75 | -23.8 | 33.53 | 12,027 | 140 | 4,356 | |||||||||
| 6 Mar | 4023.70 | 160 | 60.1 | 31.75 | 25,620 | -828 | 4,206 | |||||||||
| 5 Mar | 3891.80 | 99 | -13.35 | 32.72 | 12,266 | -361 | 5,039 | |||||||||
| 4 Mar | 3876.80 | 111 | -19.65 | 38.15 | 8,893 | 1,182 | 5,400 | |||||||||
| 2 Mar | 3951.60 | 132.45 | 22.3 | 31.67 | 12,084 | -121 | 4,273 | |||||||||
| 27 Feb | 3913.20 | 108 | -48.3 | 29.24 | 5,639 | 786 | 4,394 | |||||||||
| 26 Feb | 4008.90 | 153.8 | 5.2 | 28.24 | 5,170 | 86 | 3,607 | |||||||||
| 25 Feb | 3985.00 | 148.5 | 1 | 28.9 | 6,449 | 163 | 3,532 | |||||||||
| 24 Feb | 3952.60 | 147.7 | -44.4 | 31.68 | 5,878 | 1,985 | 3,371 | |||||||||
| 23 Feb | 4025.40 | 190 | -72.35 | 31.71 | 5,627 | 973 | 1,404 | |||||||||
| 20 Feb | 4170.00 | 260.4 | 21.8 | 25.15 | 321 | 114 | 426 | |||||||||
| 19 Feb | 4132.60 | 233.7 | -91.85 | 26.11 | 80 | 41 | 313 | |||||||||
| 18 Feb | 4251.10 | 325 | 11.05 | 24.2 | 151 | -14 | 270 | |||||||||
| 17 Feb | 4247.60 | 305.55 | 4.55 | 19.86 | 77 | 4 | 283 | |||||||||
| 16 Feb | 4226.10 | 301 | -1.1 | 22.58 | 56 | 8 | 279 | |||||||||
| 13 Feb | 4212.40 | 302.25 | 16.9 | 24.37 | 231 | -22 | 270 | |||||||||
| 12 Feb | 4158.90 | 287.8 | 25.15 | 25.31 | 96 | 1 | 293 | |||||||||
| 11 Feb | 4133.00 | 262.65 | -24.45 | 27.71 | 28 | 3 | 293 | |||||||||
| 10 Feb | 4168.30 | 287.1 | 14.95 | 28.36 | 71 | 3 | 290 | |||||||||
| 9 Feb | 4131.00 | 275 | 24.75 | 25.6 | 182 | -21 | 296 | |||||||||
| 6 Feb | 4067.50 | 250 | -6.05 | 30.23 | 121 | 22 | 316 | |||||||||
|
|
||||||||||||||||
| 5 Feb | 4035.50 | 254 | -71 | 34.22 | 466 | 292 | 294 | |||||||||
| 4 Feb | 4217.10 | 325 | -208.2 | 24.17 | 2 | 1 | 1 | |||||||||
| 3 Feb | 4470.40 | 533.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 4338.70 | 533.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 4376.90 | 533.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 4619.40 | 533.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 4601.00 | 533.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 4624.00 | 533.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Jan | 4348.50 | 533.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Jan | 4305.70 | 533.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Jan | 4353.20 | 533.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Jan | 4259.40 | 533.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Jan | 4355.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Jan | 4504.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 4428.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 4461.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 4452.40 | 533.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 4518.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 4462.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 4479.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 4525.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 4516.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 4526.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 4417.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 4397.90 | 533.2 | - | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 4388.70 | 533.2 | 0 | - | 0 | 0 | 0 | |||||||||
For Hindustan Aeronautics Ltd - strike price 4000 expiring on 30MAR2026
Delta for 4000 CE is 0.17
Historical price for 4000 CE is as follows
On 20 Mar HAL was trading at 3782.40. The strike last trading price was 18.8, which was -7.95 lower than the previous day. The implied volatity was 32.86, the open interest changed by -133 which decreased total open position to 4126
On 19 Mar HAL was trading at 3802.50. The strike last trading price was 28.85, which was -44.55 lower than the previous day. The implied volatity was 33.61, the open interest changed by -107 which decreased total open position to 4252
On 18 Mar HAL was trading at 3961.60. The strike last trading price was 69.7, which was -5.35 lower than the previous day. The implied volatity was 29.34, the open interest changed by 459 which increased total open position to 4366
On 17 Mar HAL was trading at 3963.10. The strike last trading price was 73.45, which was 2.65 higher than the previous day. The implied volatity was 30.2, the open interest changed by 5 which increased total open position to 3906
On 16 Mar HAL was trading at 3913.10. The strike last trading price was 66.6, which was -15.35 lower than the previous day. The implied volatity was 32.67, the open interest changed by -41 which decreased total open position to 3915
On 13 Mar HAL was trading at 3914.40. The strike last trading price was 80.25, which was -51.05 lower than the previous day. The implied volatity was 32.83, the open interest changed by -16 which decreased total open position to 3955
On 12 Mar HAL was trading at 4013.50. The strike last trading price was 126.6, which was -3 lower than the previous day. The implied volatity was 31.63, the open interest changed by -36 which decreased total open position to 3975
On 11 Mar HAL was trading at 4005.10. The strike last trading price was 126.2, which was -24 lower than the previous day. The implied volatity was 32.56, the open interest changed by -40 which decreased total open position to 4011
On 10 Mar HAL was trading at 4040.10. The strike last trading price was 153, which was 17.55 higher than the previous day. The implied volatity was 30.11, the open interest changed by -296 which decreased total open position to 4050
On 9 Mar HAL was trading at 3989.90. The strike last trading price was 132.75, which was -23.8 lower than the previous day. The implied volatity was 33.53, the open interest changed by 140 which increased total open position to 4356
On 6 Mar HAL was trading at 4023.70. The strike last trading price was 160, which was 60.1 higher than the previous day. The implied volatity was 31.75, the open interest changed by -828 which decreased total open position to 4206
On 5 Mar HAL was trading at 3891.80. The strike last trading price was 99, which was -13.35 lower than the previous day. The implied volatity was 32.72, the open interest changed by -361 which decreased total open position to 5039
On 4 Mar HAL was trading at 3876.80. The strike last trading price was 111, which was -19.65 lower than the previous day. The implied volatity was 38.15, the open interest changed by 1182 which increased total open position to 5400
On 2 Mar HAL was trading at 3951.60. The strike last trading price was 132.45, which was 22.3 higher than the previous day. The implied volatity was 31.67, the open interest changed by -121 which decreased total open position to 4273
On 27 Feb HAL was trading at 3913.20. The strike last trading price was 108, which was -48.3 lower than the previous day. The implied volatity was 29.24, the open interest changed by 786 which increased total open position to 4394
On 26 Feb HAL was trading at 4008.90. The strike last trading price was 153.8, which was 5.2 higher than the previous day. The implied volatity was 28.24, the open interest changed by 86 which increased total open position to 3607
On 25 Feb HAL was trading at 3985.00. The strike last trading price was 148.5, which was 1 higher than the previous day. The implied volatity was 28.9, the open interest changed by 163 which increased total open position to 3532
On 24 Feb HAL was trading at 3952.60. The strike last trading price was 147.7, which was -44.4 lower than the previous day. The implied volatity was 31.68, the open interest changed by 1985 which increased total open position to 3371
On 23 Feb HAL was trading at 4025.40. The strike last trading price was 190, which was -72.35 lower than the previous day. The implied volatity was 31.71, the open interest changed by 973 which increased total open position to 1404
On 20 Feb HAL was trading at 4170.00. The strike last trading price was 260.4, which was 21.8 higher than the previous day. The implied volatity was 25.15, the open interest changed by 114 which increased total open position to 426
On 19 Feb HAL was trading at 4132.60. The strike last trading price was 233.7, which was -91.85 lower than the previous day. The implied volatity was 26.11, the open interest changed by 41 which increased total open position to 313
On 18 Feb HAL was trading at 4251.10. The strike last trading price was 325, which was 11.05 higher than the previous day. The implied volatity was 24.2, the open interest changed by -14 which decreased total open position to 270
On 17 Feb HAL was trading at 4247.60. The strike last trading price was 305.55, which was 4.55 higher than the previous day. The implied volatity was 19.86, the open interest changed by 4 which increased total open position to 283
On 16 Feb HAL was trading at 4226.10. The strike last trading price was 301, which was -1.1 lower than the previous day. The implied volatity was 22.58, the open interest changed by 8 which increased total open position to 279
On 13 Feb HAL was trading at 4212.40. The strike last trading price was 302.25, which was 16.9 higher than the previous day. The implied volatity was 24.37, the open interest changed by -22 which decreased total open position to 270
On 12 Feb HAL was trading at 4158.90. The strike last trading price was 287.8, which was 25.15 higher than the previous day. The implied volatity was 25.31, the open interest changed by 1 which increased total open position to 293
On 11 Feb HAL was trading at 4133.00. The strike last trading price was 262.65, which was -24.45 lower than the previous day. The implied volatity was 27.71, the open interest changed by 3 which increased total open position to 293
On 10 Feb HAL was trading at 4168.30. The strike last trading price was 287.1, which was 14.95 higher than the previous day. The implied volatity was 28.36, the open interest changed by 3 which increased total open position to 290
On 9 Feb HAL was trading at 4131.00. The strike last trading price was 275, which was 24.75 higher than the previous day. The implied volatity was 25.6, the open interest changed by -21 which decreased total open position to 296
On 6 Feb HAL was trading at 4067.50. The strike last trading price was 250, which was -6.05 lower than the previous day. The implied volatity was 30.23, the open interest changed by 22 which increased total open position to 316
On 5 Feb HAL was trading at 4035.50. The strike last trading price was 254, which was -71 lower than the previous day. The implied volatity was 34.22, the open interest changed by 292 which increased total open position to 294
On 4 Feb HAL was trading at 4217.10. The strike last trading price was 325, which was -208.2 lower than the previous day. The implied volatity was 24.17, the open interest changed by 1 which increased total open position to 1
On 3 Feb HAL was trading at 4470.40. The strike last trading price was 533.2, 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 2 Feb HAL was trading at 4338.70. The strike last trading price was 533.2, 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 1 Feb HAL was trading at 4376.90. The strike last trading price was 533.2, 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 30 Jan HAL was trading at 4619.40. The strike last trading price was 533.2, 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 29 Jan HAL was trading at 4601.00. The strike last trading price was 533.2, 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 28 Jan HAL was trading at 4624.00. The strike last trading price was 533.2, 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 27 Jan HAL was trading at 4348.50. The strike last trading price was 533.2, 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 23 Jan HAL was trading at 4305.70. The strike last trading price was 533.2, 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 22 Jan HAL was trading at 4353.20. The strike last trading price was 533.2, 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 21 Jan HAL was trading at 4259.40. The strike last trading price was 533.2, 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 20 Jan HAL was trading at 4355.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jan HAL was trading at 4504.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jan HAL was trading at 4428.70. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jan HAL was trading at 4461.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jan HAL was trading at 4452.40. The strike last trading price was 533.2, 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 12 Jan HAL was trading at 4518.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jan HAL was trading at 4462.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jan HAL was trading at 4479.80. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jan HAL was trading at 4525.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jan HAL was trading at 4516.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jan HAL was trading at 4526.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jan HAL was trading at 4417.80. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jan HAL was trading at 4397.90. The strike last trading price was 533.2, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Dec HAL was trading at 4388.70. The strike last trading price was 533.2, 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 30MAR2026 4000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.79
Vega: 1.8
Theta: -2.5
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Mar | 3782.40 | 231.05 | 6.15 | 37.66 | 285 | -75 | 3,098 |
| 19 Mar | 3802.50 | 216.6 | 115.75 | 39.65 | 891 | -313 | 3,179 |
| 18 Mar | 3961.60 | 103.55 | -7.65 | 30.36 | 1,460 | 137 | 3,496 |
| 17 Mar | 3963.10 | 113.55 | -39.2 | 31.67 | 846 | 9 | 3,379 |
| 16 Mar | 3913.10 | 160.5 | -7.45 | 38.15 | 875 | -35 | 3,371 |
| 13 Mar | 3914.40 | 166.3 | 53.8 | 37.86 | 1,961 | -128 | 3,406 |
| 12 Mar | 4013.50 | 115.55 | -8.3 | 36.52 | 2,094 | -216 | 3,534 |
| 11 Mar | 4005.10 | 125.6 | 30.75 | 36.75 | 2,932 | 7 | 3,760 |
| 10 Mar | 4040.10 | 88.45 | -49.6 | 32.39 | 4,249 | 66 | 3,767 |
| 9 Mar | 3989.90 | 134.6 | 8.9 | 36.63 | 4,430 | 69 | 3,719 |
| 6 Mar | 4023.70 | 120 | -66.6 | 35.77 | 4,089 | 294 | 3,807 |
| 5 Mar | 3891.80 | 185 | -34.1 | 34.77 | 1,849 | -213 | 3,513 |
| 4 Mar | 3876.80 | 225 | 68.2 | 39.99 | 1,337 | -317 | 3,731 |
| 2 Mar | 3951.60 | 152.2 | -20.4 | 33.32 | 2,042 | 62 | 4,073 |
| 27 Feb | 3913.20 | 175.2 | 54.9 | 31.86 | 1,699 | -74 | 4,020 |
| 26 Feb | 4008.90 | 121.15 | -17.3 | 29.79 | 2,209 | 298 | 4,103 |
| 25 Feb | 3985.00 | 140 | -26.05 | 31.53 | 2,831 | 249 | 3,803 |
| 24 Feb | 3952.60 | 164 | 21.8 | 33.01 | 5,390 | 1,130 | 3,556 |
| 23 Feb | 4025.40 | 140 | 69.9 | 34.68 | 10,479 | 1,457 | 2,469 |
| 20 Feb | 4170.00 | 72 | -16.1 | 29.47 | 953 | 218 | 1,007 |
| 19 Feb | 4132.60 | 92.9 | 39.75 | 30.64 | 485 | 151 | 799 |
| 18 Feb | 4251.10 | 54.25 | -21.05 | 29.42 | 596 | -53 | 642 |
| 17 Feb | 4247.60 | 76.6 | -0.85 | 33.83 | 605 | 66 | 689 |
| 16 Feb | 4226.10 | 81 | -15.7 | 33.39 | 362 | 84 | 624 |
| 13 Feb | 4212.40 | 98.5 | -20.7 | 35.18 | 711 | -106 | 536 |
| 12 Feb | 4158.90 | 112 | -16.9 | 35.92 | 523 | -44 | 642 |
| 11 Feb | 4133.00 | 129.55 | 12.85 | 35.57 | 132 | 39 | 687 |
| 10 Feb | 4168.30 | 123 | -14.15 | 35.73 | 225 | -30 | 649 |
| 9 Feb | 4131.00 | 135 | -40.05 | 37.62 | 176 | 56 | 677 |
| 6 Feb | 4067.50 | 175 | -20.25 | 38.37 | 281 | 54 | 620 |
| 5 Feb | 4035.50 | 200.55 | 87.7 | 39.95 | 608 | 256 | 564 |
| 4 Feb | 4217.10 | 117 | 74.3 | 36.46 | 592 | 134 | 308 |
| 3 Feb | 4470.40 | 43 | -19.9 | 32.12 | 209 | -81 | 176 |
| 2 Feb | 4338.70 | 61.6 | -16.15 | 31.57 | 315 | 37 | 262 |
| 1 Feb | 4376.90 | 87 | 45.5 | 37.43 | 143 | 63 | 224 |
| 30 Jan | 4619.40 | 41.5 | 3.85 | 36.05 | 120 | 40 | 131 |
| 29 Jan | 4601.00 | 38 | -2 | 34.53 | 87 | 82 | 91 |
| 28 Jan | 4624.00 | 40 | -55 | 35.45 | 4 | 1 | 8 |
| 27 Jan | 4348.50 | 95 | -4 | 37.55 | 1 | 0 | 6 |
| 23 Jan | 4305.70 | 99 | -6 | 34.88 | 6 | 1 | 5 |
| 22 Jan | 4353.20 | 105 | -1 | 38.13 | 1 | 0 | 4 |
| 21 Jan | 4259.40 | 106 | 25.95 | 33.62 | 3 | 2 | 3 |
| 20 Jan | 4355.20 | - | - | - | 0 | 0 | 0 |
| 19 Jan | 4504.30 | - | - | - | 0 | 0 | 0 |
| 16 Jan | 4428.70 | - | - | - | 0 | 0 | 0 |
| 14 Jan | 4461.40 | - | - | - | 0 | 0 | 0 |
| 13 Jan | 4452.40 | 148.45 | 0 | 7.29 | 0 | 0 | 0 |
| 12 Jan | 4518.40 | - | - | - | 0 | 0 | 0 |
| 9 Jan | 4462.10 | - | - | - | 0 | 0 | 0 |
| 8 Jan | 4479.80 | - | - | - | 0 | 0 | 0 |
| 7 Jan | 4525.10 | - | - | - | 0 | 0 | 0 |
| 6 Jan | 4516.00 | - | - | - | 0 | 0 | 0 |
| 5 Jan | 4526.10 | - | - | - | 0 | 0 | 0 |
| 2 Jan | 4417.80 | - | - | - | 0 | 0 | 0 |
| 1 Jan | 4397.90 | 0 | - | - | 0 | 0 | 0 |
| 31 Dec | 4388.70 | 0 | 0 | - | 0 | 0 | 0 |
For Hindustan Aeronautics Ltd - strike price 4000 expiring on 30MAR2026
Delta for 4000 PE is -0.79
Historical price for 4000 PE is as follows
On 20 Mar HAL was trading at 3782.40. The strike last trading price was 231.05, which was 6.15 higher than the previous day. The implied volatity was 37.66, the open interest changed by -75 which decreased total open position to 3098
On 19 Mar HAL was trading at 3802.50. The strike last trading price was 216.6, which was 115.75 higher than the previous day. The implied volatity was 39.65, the open interest changed by -313 which decreased total open position to 3179
On 18 Mar HAL was trading at 3961.60. The strike last trading price was 103.55, which was -7.65 lower than the previous day. The implied volatity was 30.36, the open interest changed by 137 which increased total open position to 3496
On 17 Mar HAL was trading at 3963.10. The strike last trading price was 113.55, which was -39.2 lower than the previous day. The implied volatity was 31.67, the open interest changed by 9 which increased total open position to 3379
On 16 Mar HAL was trading at 3913.10. The strike last trading price was 160.5, which was -7.45 lower than the previous day. The implied volatity was 38.15, the open interest changed by -35 which decreased total open position to 3371
On 13 Mar HAL was trading at 3914.40. The strike last trading price was 166.3, which was 53.8 higher than the previous day. The implied volatity was 37.86, the open interest changed by -128 which decreased total open position to 3406
On 12 Mar HAL was trading at 4013.50. The strike last trading price was 115.55, which was -8.3 lower than the previous day. The implied volatity was 36.52, the open interest changed by -216 which decreased total open position to 3534
On 11 Mar HAL was trading at 4005.10. The strike last trading price was 125.6, which was 30.75 higher than the previous day. The implied volatity was 36.75, the open interest changed by 7 which increased total open position to 3760
On 10 Mar HAL was trading at 4040.10. The strike last trading price was 88.45, which was -49.6 lower than the previous day. The implied volatity was 32.39, the open interest changed by 66 which increased total open position to 3767
On 9 Mar HAL was trading at 3989.90. The strike last trading price was 134.6, which was 8.9 higher than the previous day. The implied volatity was 36.63, the open interest changed by 69 which increased total open position to 3719
On 6 Mar HAL was trading at 4023.70. The strike last trading price was 120, which was -66.6 lower than the previous day. The implied volatity was 35.77, the open interest changed by 294 which increased total open position to 3807
On 5 Mar HAL was trading at 3891.80. The strike last trading price was 185, which was -34.1 lower than the previous day. The implied volatity was 34.77, the open interest changed by -213 which decreased total open position to 3513
On 4 Mar HAL was trading at 3876.80. The strike last trading price was 225, which was 68.2 higher than the previous day. The implied volatity was 39.99, the open interest changed by -317 which decreased total open position to 3731
On 2 Mar HAL was trading at 3951.60. The strike last trading price was 152.2, which was -20.4 lower than the previous day. The implied volatity was 33.32, the open interest changed by 62 which increased total open position to 4073
On 27 Feb HAL was trading at 3913.20. The strike last trading price was 175.2, which was 54.9 higher than the previous day. The implied volatity was 31.86, the open interest changed by -74 which decreased total open position to 4020
On 26 Feb HAL was trading at 4008.90. The strike last trading price was 121.15, which was -17.3 lower than the previous day. The implied volatity was 29.79, the open interest changed by 298 which increased total open position to 4103
On 25 Feb HAL was trading at 3985.00. The strike last trading price was 140, which was -26.05 lower than the previous day. The implied volatity was 31.53, the open interest changed by 249 which increased total open position to 3803
On 24 Feb HAL was trading at 3952.60. The strike last trading price was 164, which was 21.8 higher than the previous day. The implied volatity was 33.01, the open interest changed by 1130 which increased total open position to 3556
On 23 Feb HAL was trading at 4025.40. The strike last trading price was 140, which was 69.9 higher than the previous day. The implied volatity was 34.68, the open interest changed by 1457 which increased total open position to 2469
On 20 Feb HAL was trading at 4170.00. The strike last trading price was 72, which was -16.1 lower than the previous day. The implied volatity was 29.47, the open interest changed by 218 which increased total open position to 1007
On 19 Feb HAL was trading at 4132.60. The strike last trading price was 92.9, which was 39.75 higher than the previous day. The implied volatity was 30.64, the open interest changed by 151 which increased total open position to 799
On 18 Feb HAL was trading at 4251.10. The strike last trading price was 54.25, which was -21.05 lower than the previous day. The implied volatity was 29.42, the open interest changed by -53 which decreased total open position to 642
On 17 Feb HAL was trading at 4247.60. The strike last trading price was 76.6, which was -0.85 lower than the previous day. The implied volatity was 33.83, the open interest changed by 66 which increased total open position to 689
On 16 Feb HAL was trading at 4226.10. The strike last trading price was 81, which was -15.7 lower than the previous day. The implied volatity was 33.39, the open interest changed by 84 which increased total open position to 624
On 13 Feb HAL was trading at 4212.40. The strike last trading price was 98.5, which was -20.7 lower than the previous day. The implied volatity was 35.18, the open interest changed by -106 which decreased total open position to 536
On 12 Feb HAL was trading at 4158.90. The strike last trading price was 112, which was -16.9 lower than the previous day. The implied volatity was 35.92, the open interest changed by -44 which decreased total open position to 642
On 11 Feb HAL was trading at 4133.00. The strike last trading price was 129.55, which was 12.85 higher than the previous day. The implied volatity was 35.57, the open interest changed by 39 which increased total open position to 687
On 10 Feb HAL was trading at 4168.30. The strike last trading price was 123, which was -14.15 lower than the previous day. The implied volatity was 35.73, the open interest changed by -30 which decreased total open position to 649
On 9 Feb HAL was trading at 4131.00. The strike last trading price was 135, which was -40.05 lower than the previous day. The implied volatity was 37.62, the open interest changed by 56 which increased total open position to 677
On 6 Feb HAL was trading at 4067.50. The strike last trading price was 175, which was -20.25 lower than the previous day. The implied volatity was 38.37, the open interest changed by 54 which increased total open position to 620
On 5 Feb HAL was trading at 4035.50. The strike last trading price was 200.55, which was 87.7 higher than the previous day. The implied volatity was 39.95, the open interest changed by 256 which increased total open position to 564
On 4 Feb HAL was trading at 4217.10. The strike last trading price was 117, which was 74.3 higher than the previous day. The implied volatity was 36.46, the open interest changed by 134 which increased total open position to 308
On 3 Feb HAL was trading at 4470.40. The strike last trading price was 43, which was -19.9 lower than the previous day. The implied volatity was 32.12, the open interest changed by -81 which decreased total open position to 176
On 2 Feb HAL was trading at 4338.70. The strike last trading price was 61.6, which was -16.15 lower than the previous day. The implied volatity was 31.57, the open interest changed by 37 which increased total open position to 262
On 1 Feb HAL was trading at 4376.90. The strike last trading price was 87, which was 45.5 higher than the previous day. The implied volatity was 37.43, the open interest changed by 63 which increased total open position to 224
On 30 Jan HAL was trading at 4619.40. The strike last trading price was 41.5, which was 3.85 higher than the previous day. The implied volatity was 36.05, the open interest changed by 40 which increased total open position to 131
On 29 Jan HAL was trading at 4601.00. The strike last trading price was 38, which was -2 lower than the previous day. The implied volatity was 34.53, the open interest changed by 82 which increased total open position to 91
On 28 Jan HAL was trading at 4624.00. The strike last trading price was 40, which was -55 lower than the previous day. The implied volatity was 35.45, the open interest changed by 1 which increased total open position to 8
On 27 Jan HAL was trading at 4348.50. The strike last trading price was 95, which was -4 lower than the previous day. The implied volatity was 37.55, the open interest changed by 0 which decreased total open position to 6
On 23 Jan HAL was trading at 4305.70. The strike last trading price was 99, which was -6 lower than the previous day. The implied volatity was 34.88, the open interest changed by 1 which increased total open position to 5
On 22 Jan HAL was trading at 4353.20. The strike last trading price was 105, which was -1 lower than the previous day. The implied volatity was 38.13, the open interest changed by 0 which decreased total open position to 4
On 21 Jan HAL was trading at 4259.40. The strike last trading price was 106, which was 25.95 higher than the previous day. The implied volatity was 33.62, the open interest changed by 2 which increased total open position to 3
On 20 Jan HAL was trading at 4355.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jan HAL was trading at 4504.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jan HAL was trading at 4428.70. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jan HAL was trading at 4461.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jan HAL was trading at 4452.40. The strike last trading price was 148.45, which was 0 lower than the previous day. The implied volatity was 7.29, the open interest changed by 0 which decreased total open position to 0
On 12 Jan HAL was trading at 4518.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jan HAL was trading at 4462.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jan HAL was trading at 4479.80. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jan HAL was trading at 4525.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jan HAL was trading at 4516.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jan HAL was trading at 4526.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jan HAL was trading at 4417.80. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jan HAL was trading at 4397.90. The strike last trading price was 0, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Dec HAL was trading at 4388.70. The strike last trading price was 0, 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
