HAL
Hindustan Aeronautics Ltd
Historical option data for HAL
07 Apr 2025 04:12 PM IST
| HAL 24APR2025 4050 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.52
Vega: 3.47
Theta: -5.84
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 7 Apr | 4008.20 | 182 | -88.85 | 52.05 | 1,184 | 72 | 277 | |||
| 4 Apr | 4239.10 | 270.55 | -66.75 | 36.64 | 50 | -13 | 205 | |||
| 3 Apr | 4319.20 | 333.85 | 43 | 36.83 | 30 | 0 | 218 | |||
| 2 Apr | 4234.40 | 291.5 | 5.95 | 41.92 | 69 | 23 | 219 | |||
| 1 Apr | 4223.70 | 286.35 | 26.9 | 40.39 | 124 | -24 | 196 | |||
| 28 Mar | 4177.45 | 267.95 | 2.2 | 39.73 | 424 | -18 | 220 | |||
| 27 Mar | 4160.95 | 269.9 | 23.9 | 40.85 | 457 | 43 | 236 | |||
| 26 Mar | 4128.30 | 249.1 | 70.05 | 40.22 | 3,164 | 38 | 198 | |||
| 25 Mar | 4012.45 | 177.5 | -65.95 | 39.88 | 511 | 84 | 161 | |||
|
|
||||||||||
| 24 Mar | 4129.80 | 250.5 | 144.25 | 37.92 | 1,122 | 44 | 79 | |||
| 21 Mar | 3891.25 | 106 | 14.75 | 33.13 | 138 | 22 | 31 | |||
| 20 Mar | 3818.95 | 91.25 | 51.15 | 34.87 | 25 | 9 | 9 | |||
| 19 Mar | 3740.65 | 40.1 | 0 | 5.65 | 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 4050 expiring on 24APR2025
Delta for 4050 CE is 0.52
Historical price for 4050 CE is as follows
On 7 Apr HAL was trading at 4008.20. The strike last trading price was 182, which was -88.85 lower than the previous day. The implied volatity was 52.05, the open interest changed by 72 which increased total open position to 277
On 4 Apr HAL was trading at 4239.10. The strike last trading price was 270.55, which was -66.75 lower than the previous day. The implied volatity was 36.64, the open interest changed by -13 which decreased total open position to 205
On 3 Apr HAL was trading at 4319.20. The strike last trading price was 333.85, which was 43 higher than the previous day. The implied volatity was 36.83, the open interest changed by 0 which decreased total open position to 218
On 2 Apr HAL was trading at 4234.40. The strike last trading price was 291.5, which was 5.95 higher than the previous day. The implied volatity was 41.92, the open interest changed by 23 which increased total open position to 219
On 1 Apr HAL was trading at 4223.70. The strike last trading price was 286.35, which was 26.9 higher than the previous day. The implied volatity was 40.39, the open interest changed by -24 which decreased total open position to 196
On 28 Mar HAL was trading at 4177.45. The strike last trading price was 267.95, which was 2.2 higher than the previous day. The implied volatity was 39.73, the open interest changed by -18 which decreased total open position to 220
On 27 Mar HAL was trading at 4160.95. The strike last trading price was 269.9, which was 23.9 higher than the previous day. The implied volatity was 40.85, the open interest changed by 43 which increased total open position to 236
On 26 Mar HAL was trading at 4128.30. The strike last trading price was 249.1, which was 70.05 higher than the previous day. The implied volatity was 40.22, the open interest changed by 38 which increased total open position to 198
On 25 Mar HAL was trading at 4012.45. The strike last trading price was 177.5, which was -65.95 lower than the previous day. The implied volatity was 39.88, the open interest changed by 84 which increased total open position to 161
On 24 Mar HAL was trading at 4129.80. The strike last trading price was 250.5, which was 144.25 higher than the previous day. The implied volatity was 37.92, the open interest changed by 44 which increased total open position to 79
On 21 Mar HAL was trading at 3891.25. The strike last trading price was 106, which was 14.75 higher than the previous day. The implied volatity was 33.13, the open interest changed by 22 which increased total open position to 31
On 20 Mar HAL was trading at 3818.95. The strike last trading price was 91.25, which was 51.15 higher than the previous day. The implied volatity was 34.87, the open interest changed by 9 which increased total open position to 9
On 19 Mar HAL was trading at 3740.65. The strike last trading price was 40.1, which was 0 lower than the previous day. The implied volatity was 5.65, 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 4050 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.47
Vega: 3.47
Theta: -5.07
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 7 Apr | 4008.20 | 190.8 | 118.95 | 55.39 | 768 | -123 | 252 |
| 4 Apr | 4239.10 | 70.05 | 17 | 39.58 | 1,061 | -32 | 375 |
| 3 Apr | 4319.20 | 52.85 | -32.4 | 39.25 | 1,153 | -131 | 407 |
| 2 Apr | 4234.40 | 86.45 | -9.85 | 42.00 | 1,301 | 73 | 541 |
| 1 Apr | 4223.70 | 97.9 | -11.3 | 43.84 | 1,587 | 77 | 469 |
| 28 Mar | 4177.45 | 108.95 | -8.9 | 39.93 | 1,849 | 14 | 392 |
| 27 Mar | 4160.95 | 115 | -18.35 | 39.93 | 722 | 24 | 377 |
| 26 Mar | 4128.30 | 129.6 | -52.65 | 39.82 | 1,695 | 225 | 351 |
| 25 Mar | 4012.45 | 183.6 | 53.45 | 38.84 | 554 | 14 | 127 |
| 24 Mar | 4129.80 | 128.9 | -674.25 | 39.16 | 713 | 116 | 116 |
| 21 Mar | 3891.25 | 803.15 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 3818.95 | 803.15 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 3740.65 | 803.15 | 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 4050 expiring on 24APR2025
Delta for 4050 PE is -0.47
Historical price for 4050 PE is as follows
On 7 Apr HAL was trading at 4008.20. The strike last trading price was 190.8, which was 118.95 higher than the previous day. The implied volatity was 55.39, the open interest changed by -123 which decreased total open position to 252
On 4 Apr HAL was trading at 4239.10. The strike last trading price was 70.05, which was 17 higher than the previous day. The implied volatity was 39.58, the open interest changed by -32 which decreased total open position to 375
On 3 Apr HAL was trading at 4319.20. The strike last trading price was 52.85, which was -32.4 lower than the previous day. The implied volatity was 39.25, the open interest changed by -131 which decreased total open position to 407
On 2 Apr HAL was trading at 4234.40. The strike last trading price was 86.45, which was -9.85 lower than the previous day. The implied volatity was 42.00, the open interest changed by 73 which increased total open position to 541
On 1 Apr HAL was trading at 4223.70. The strike last trading price was 97.9, which was -11.3 lower than the previous day. The implied volatity was 43.84, the open interest changed by 77 which increased total open position to 469
On 28 Mar HAL was trading at 4177.45. The strike last trading price was 108.95, which was -8.9 lower than the previous day. The implied volatity was 39.93, the open interest changed by 14 which increased total open position to 392
On 27 Mar HAL was trading at 4160.95. The strike last trading price was 115, which was -18.35 lower than the previous day. The implied volatity was 39.93, the open interest changed by 24 which increased total open position to 377
On 26 Mar HAL was trading at 4128.30. The strike last trading price was 129.6, which was -52.65 lower than the previous day. The implied volatity was 39.82, the open interest changed by 225 which increased total open position to 351
On 25 Mar HAL was trading at 4012.45. The strike last trading price was 183.6, which was 53.45 higher than the previous day. The implied volatity was 38.84, the open interest changed by 14 which increased total open position to 127
On 24 Mar HAL was trading at 4129.80. The strike last trading price was 128.9, which was -674.25 lower than the previous day. The implied volatity was 39.16, the open interest changed by 116 which increased total open position to 116
On 21 Mar HAL was trading at 3891.25. The strike last trading price was 803.15, 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 20 Mar HAL was trading at 3818.95. The strike last trading price was 803.15, 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 19 Mar HAL was trading at 3740.65. The strike last trading price was 803.15, 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 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
