HAL
Hindustan Aeronautics Ltd
Historical option data for HAL
24 Apr 2026 01:31 PM IST
| HAL 28-Apr-2026 (4d) 4200 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.7
Vega: 0.02
Theta: -4.2
Gamma: 0.00346
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 4250.30 | 70.5 | -92.9 | 21.59 | 821 | -78 | 943 | |||||||||
| 23 Apr | 4352.50 | 162.6 | -44.20000000000002 | 28.1 | 359 | -78 | 1,021 | |||||||||
| 22 Apr | 4400.60 | 205 | 17.44999999999999 | 26.99 | 257 | 14 | 1,096 | |||||||||
| 21 Apr | 4358.40 | 185.1 | 7.199999999999989 | 34.51 | 327 | -76 | 1,082 | |||||||||
| 20 Apr | 4344.50 | 174.45 | -45.45000000000002 | 33.88 | 226 | -11 | 1,158 | |||||||||
| 17 Apr | 4388.10 | 213.45 | 1 | 29.76 | 1,173 | -235 | 1,168 | |||||||||
| 16 Apr | 4363.40 | 217 | 91.3 | 33.16 | 3,172 | -135 | 1,403 | |||||||||
| 15 Apr | 4239.20 | 122.7 | 53.55 | 30.42 | 8,791 | -59 | 1,544 | |||||||||
| 13 Apr | 4099.90 | 68.75 | -5.900000000000006 | 31.38 | 3,147 | -118 | 1,601 | |||||||||
| 10 Apr | 4112.20 | 70.15 | 9.600000000000009 | 28.23 | 6,105 | 2 | 1,719 | |||||||||
| 9 Apr | 4032.90 | 59.15 | 35.85 | 31.82 | 15,654 | 541 | 1,717 | |||||||||
| 8 Apr | 3907.50 | 23.9 | 5.05 | 28.79 | 2,205 | -56 | 1,170 | |||||||||
| 7 Apr | 3796.20 | 18.85 | 2.35 | 33.39 | 1,751 | 67 | 1,240 | |||||||||
| 6 Apr | 3752.10 | 15.05 | -2.4 | 33.98 | 766 | 32 | 1,161 | |||||||||
| 2 Apr | 3687.00 | 16.7 | -2.65 | 35.76 | 1,030 | 60 | 1,130 | |||||||||
| 1 Apr | 3670.80 | 19.7 | 8.95 | 36.37 | 2,068 | 208 | 1,058 | |||||||||
| 30 Mar | 3487.20 | 10.9 | -6.4 | 40.19 | 514 | 93 | 847 | |||||||||
| 27 Mar | 3588.60 | 16.8 | -6.45 | 37.04 | 888 | 74 | 748 | |||||||||
| 25 Mar | 3669.40 | 24.5 | -5.65 | 35.02 | 571 | 132 | 677 | |||||||||
| 24 Mar | 3654.00 | 30.6 | -2.4 | 37.59 | 229 | 52 | 544 | |||||||||
| 23 Mar | 3634.60 | 32.85 | -13.15 | 39.79 | 393 | 115 | 491 | |||||||||
| 20 Mar | 3782.40 | 46.15 | -8.45 | 33.12 | 275 | 87 | 376 | |||||||||
| 19 Mar | 3802.50 | 55.05 | -32.15 | 33.37 | 252 | 29 | 289 | |||||||||
| 18 Mar | 3961.60 | 86.45 | -1.05 | 30.79 | 198 | 23 | 254 | |||||||||
| 17 Mar | 3963.10 | 86.7 | 2.25 | 30.81 | 132 | 27 | 231 | |||||||||
| 16 Mar | 3913.10 | 82.45 | -9.8 | 32.38 | 79 | 15 | 204 | |||||||||
| 13 Mar | 3914.40 | 92 | -34.1 | 32.71 | 82 | 27 | 189 | |||||||||
| 12 Mar | 4013.50 | 126.1 | 5.3 | 32.04 | 32 | 1 | 163 | |||||||||
| 11 Mar | 4005.10 | 120.8 | -10.85 | 31.66 | 76 | 15 | 161 | |||||||||
| 10 Mar | 4040.10 | 138.85 | 10 | 30.4 | 151 | 8 | 144 | |||||||||
| 9 Mar | 3989.90 | 125 | -13.45 | 32.18 | 153 | -16 | 137 | |||||||||
| 6 Mar | 4023.70 | 137.55 | 40.8 | 30.17 | 155 | 40 | 153 | |||||||||
| 5 Mar | 3891.80 | 95.95 | -5.75 | 31.48 | 96 | -10 | 112 | |||||||||
| 4 Mar | 3876.80 | 102 | -12.2 | 34.11 | 67 | 5 | 122 | |||||||||
| 2 Mar | 3951.60 | 114.2 | 16.95 | 29.82 | 65 | 18 | 118 | |||||||||
| 27 Feb | 3913.20 | 96 | -34.45 | 28.6 | 52 | 24 | 99 | |||||||||
| 26 Feb | 4008.90 | 128 | -1.85 | 27.74 | 40 | 7 | 75 | |||||||||
| 25 Feb | 3985.00 | 129.85 | -6.7 | 29.02 | 51 | 18 | 69 | |||||||||
| 24 Feb | 3952.60 | 138.1 | -21.3 | 32.1 | 31 | 15 | 50 | |||||||||
| 23 Feb | 4025.40 | 164 | -41.75 | 31.02 | 50 | 17 | 35 | |||||||||
| 20 Feb | 4170.00 | 206 | -54 | - | 0 | 0 | 18 | |||||||||
| 19 Feb | 4132.60 | 206 | -54 | 29.59 | 9 | 3 | 16 | |||||||||
| 18 Feb | 4251.10 | 260 | 10 | 26.23 | 3 | 0 | 12 | |||||||||
| 17 Feb | 4247.60 | 250 | 1.5 | 25.24 | 10 | 2 | 11 | |||||||||
| 16 Feb | 4226.10 | 248.5 | -0.05 | 26.19 | 4 | 2 | 8 | |||||||||
| 13 Feb | 4212.40 | 248.55 | -176.45 | 26.8 | 8 | 5 | 6 | |||||||||
|
|
||||||||||||||||
| 12 Feb | 4158.90 | 425 | -0.05 | - | 0 | 0 | 1 | |||||||||
| 11 Feb | 4133.00 | 425 | -0.05 | - | 0 | 0 | 1 | |||||||||
| 10 Feb | 4168.30 | 425 | -0.05 | - | 0 | 0 | 1 | |||||||||
| 9 Feb | 4131.00 | 425 | -0.05 | - | 0 | 0 | 1 | |||||||||
| 6 Feb | 4067.50 | 425 | -0.05 | - | 0 | 0 | 1 | |||||||||
| 5 Feb | 4035.50 | 425 | -0.05 | - | 0 | 0 | 1 | |||||||||
| 4 Feb | 4217.10 | 425 | -0.05 | 46.78 | 1 | 0 | 0 | |||||||||
| 3 Feb | 4470.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 4338.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 4376.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 4619.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 4601.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Hindustan Aeronautics Ltd - strike price 4200 expiring on 28APR2026
Delta for 4200 CE is 0.7
Historical price for 4200 CE is as follows
On 24 Apr HAL was trading at 4250.30. The strike last trading price was 70.5, which was -92.9 lower than the previous day. The implied volatity was 21.59, the open interest changed by -78 which decreased total open position to 943
On 23 Apr HAL was trading at 4352.50. The strike last trading price was 162.6, which was -44.20000000000002 lower than the previous day. The implied volatity was 28.1, the open interest changed by -78 which decreased total open position to 1021
On 22 Apr HAL was trading at 4400.60. The strike last trading price was 205, which was 17.44999999999999 higher than the previous day. The implied volatity was 26.99, the open interest changed by 14 which increased total open position to 1096
On 21 Apr HAL was trading at 4358.40. The strike last trading price was 185.1, which was 7.199999999999989 higher than the previous day. The implied volatity was 34.51, the open interest changed by -76 which decreased total open position to 1082
On 20 Apr HAL was trading at 4344.50. The strike last trading price was 174.45, which was -45.45000000000002 lower than the previous day. The implied volatity was 33.88, the open interest changed by -11 which decreased total open position to 1158
On 17 Apr HAL was trading at 4388.10. The strike last trading price was 213.45, which was 1 higher than the previous day. The implied volatity was 29.76, the open interest changed by -235 which decreased total open position to 1168
On 16 Apr HAL was trading at 4363.40. The strike last trading price was 217, which was 91.3 higher than the previous day. The implied volatity was 33.16, the open interest changed by -135 which decreased total open position to 1403
On 15 Apr HAL was trading at 4239.20. The strike last trading price was 122.7, which was 53.55 higher than the previous day. The implied volatity was 30.42, the open interest changed by -59 which decreased total open position to 1544
On 13 Apr HAL was trading at 4099.90. The strike last trading price was 68.75, which was -5.900000000000006 lower than the previous day. The implied volatity was 31.38, the open interest changed by -118 which decreased total open position to 1601
On 10 Apr HAL was trading at 4112.20. The strike last trading price was 70.15, which was 9.600000000000009 higher than the previous day. The implied volatity was 28.23, the open interest changed by 2 which increased total open position to 1719
On 9 Apr HAL was trading at 4032.90. The strike last trading price was 59.15, which was 35.85 higher than the previous day. The implied volatity was 31.82, the open interest changed by 541 which increased total open position to 1717
On 8 Apr HAL was trading at 3907.50. The strike last trading price was 23.9, which was 5.05 higher than the previous day. The implied volatity was 28.79, the open interest changed by -56 which decreased total open position to 1170
On 7 Apr HAL was trading at 3796.20. The strike last trading price was 18.85, which was 2.35 higher than the previous day. The implied volatity was 33.39, the open interest changed by 67 which increased total open position to 1240
On 6 Apr HAL was trading at 3752.10. The strike last trading price was 15.05, which was -2.4 lower than the previous day. The implied volatity was 33.98, the open interest changed by 32 which increased total open position to 1161
On 2 Apr HAL was trading at 3687.00. The strike last trading price was 16.7, which was -2.65 lower than the previous day. The implied volatity was 35.76, the open interest changed by 60 which increased total open position to 1130
On 1 Apr HAL was trading at 3670.80. The strike last trading price was 19.7, which was 8.95 higher than the previous day. The implied volatity was 36.37, the open interest changed by 208 which increased total open position to 1058
On 30 Mar HAL was trading at 3487.20. The strike last trading price was 10.9, which was -6.4 lower than the previous day. The implied volatity was 40.19, the open interest changed by 93 which increased total open position to 847
On 27 Mar HAL was trading at 3588.60. The strike last trading price was 16.8, which was -6.45 lower than the previous day. The implied volatity was 37.04, the open interest changed by 74 which increased total open position to 748
On 25 Mar HAL was trading at 3669.40. The strike last trading price was 24.5, which was -5.65 lower than the previous day. The implied volatity was 35.02, the open interest changed by 132 which increased total open position to 677
On 24 Mar HAL was trading at 3654.00. The strike last trading price was 30.6, which was -2.4 lower than the previous day. The implied volatity was 37.59, the open interest changed by 52 which increased total open position to 544
On 23 Mar HAL was trading at 3634.60. The strike last trading price was 32.85, which was -13.15 lower than the previous day. The implied volatity was 39.79, the open interest changed by 115 which increased total open position to 491
On 20 Mar HAL was trading at 3782.40. The strike last trading price was 46.15, which was -8.45 lower than the previous day. The implied volatity was 33.12, the open interest changed by 87 which increased total open position to 376
On 19 Mar HAL was trading at 3802.50. The strike last trading price was 55.05, which was -32.15 lower than the previous day. The implied volatity was 33.37, the open interest changed by 29 which increased total open position to 289
On 18 Mar HAL was trading at 3961.60. The strike last trading price was 86.45, which was -1.05 lower than the previous day. The implied volatity was 30.79, the open interest changed by 23 which increased total open position to 254
On 17 Mar HAL was trading at 3963.10. The strike last trading price was 86.7, which was 2.25 higher than the previous day. The implied volatity was 30.81, the open interest changed by 27 which increased total open position to 231
On 16 Mar HAL was trading at 3913.10. The strike last trading price was 82.45, which was -9.8 lower than the previous day. The implied volatity was 32.38, the open interest changed by 15 which increased total open position to 204
On 13 Mar HAL was trading at 3914.40. The strike last trading price was 92, which was -34.1 lower than the previous day. The implied volatity was 32.71, the open interest changed by 27 which increased total open position to 189
On 12 Mar HAL was trading at 4013.50. The strike last trading price was 126.1, which was 5.3 higher than the previous day. The implied volatity was 32.04, the open interest changed by 1 which increased total open position to 163
On 11 Mar HAL was trading at 4005.10. The strike last trading price was 120.8, which was -10.85 lower than the previous day. The implied volatity was 31.66, the open interest changed by 15 which increased total open position to 161
On 10 Mar HAL was trading at 4040.10. The strike last trading price was 138.85, which was 10 higher than the previous day. The implied volatity was 30.4, the open interest changed by 8 which increased total open position to 144
On 9 Mar HAL was trading at 3989.90. The strike last trading price was 125, which was -13.45 lower than the previous day. The implied volatity was 32.18, the open interest changed by -16 which decreased total open position to 137
On 6 Mar HAL was trading at 4023.70. The strike last trading price was 137.55, which was 40.8 higher than the previous day. The implied volatity was 30.17, the open interest changed by 40 which increased total open position to 153
On 5 Mar HAL was trading at 3891.80. The strike last trading price was 95.95, which was -5.75 lower than the previous day. The implied volatity was 31.48, the open interest changed by -10 which decreased total open position to 112
On 4 Mar HAL was trading at 3876.80. The strike last trading price was 102, which was -12.2 lower than the previous day. The implied volatity was 34.11, the open interest changed by 5 which increased total open position to 122
On 2 Mar HAL was trading at 3951.60. The strike last trading price was 114.2, which was 16.95 higher than the previous day. The implied volatity was 29.82, the open interest changed by 18 which increased total open position to 118
On 27 Feb HAL was trading at 3913.20. The strike last trading price was 96, which was -34.45 lower than the previous day. The implied volatity was 28.6, the open interest changed by 24 which increased total open position to 99
On 26 Feb HAL was trading at 4008.90. The strike last trading price was 128, which was -1.85 lower than the previous day. The implied volatity was 27.74, the open interest changed by 7 which increased total open position to 75
On 25 Feb HAL was trading at 3985.00. The strike last trading price was 129.85, which was -6.7 lower than the previous day. The implied volatity was 29.02, the open interest changed by 18 which increased total open position to 69
On 24 Feb HAL was trading at 3952.60. The strike last trading price was 138.1, which was -21.3 lower than the previous day. The implied volatity was 32.1, the open interest changed by 15 which increased total open position to 50
On 23 Feb HAL was trading at 4025.40. The strike last trading price was 164, which was -41.75 lower than the previous day. The implied volatity was 31.02, the open interest changed by 17 which increased total open position to 35
On 20 Feb HAL was trading at 4170.00. The strike last trading price was 206, which was -54 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 19 Feb HAL was trading at 4132.60. The strike last trading price was 206, which was -54 lower than the previous day. The implied volatity was 29.59, the open interest changed by 3 which increased total open position to 16
On 18 Feb HAL was trading at 4251.10. The strike last trading price was 260, which was 10 higher than the previous day. The implied volatity was 26.23, the open interest changed by 0 which decreased total open position to 12
On 17 Feb HAL was trading at 4247.60. The strike last trading price was 250, which was 1.5 higher than the previous day. The implied volatity was 25.24, the open interest changed by 2 which increased total open position to 11
On 16 Feb HAL was trading at 4226.10. The strike last trading price was 248.5, which was -0.05 lower than the previous day. The implied volatity was 26.19, the open interest changed by 2 which increased total open position to 8
On 13 Feb HAL was trading at 4212.40. The strike last trading price was 248.55, which was -176.45 lower than the previous day. The implied volatity was 26.8, the open interest changed by 5 which increased total open position to 6
On 12 Feb HAL was trading at 4158.90. The strike last trading price was 425, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 11 Feb HAL was trading at 4133.00. The strike last trading price was 425, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Feb HAL was trading at 4168.30. The strike last trading price was 425, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Feb HAL was trading at 4131.00. The strike last trading price was 425, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Feb HAL was trading at 4067.50. The strike last trading price was 425, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Feb HAL was trading at 4035.50. The strike last trading price was 425, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 4 Feb HAL was trading at 4217.10. The strike last trading price was 425, which was -0.05 lower than the previous day. The implied volatity was 46.78, the open interest changed by 0 which decreased total open position to 0
On 3 Feb HAL was trading at 4470.40. 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
On 2 Feb HAL was trading at 4338.70. 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
On 1 Feb HAL was trading at 4376.90. 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
On 30 Jan HAL was trading at 4619.40. 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
On 29 Jan HAL was trading at 4601.00. 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
| HAL 28-Apr-2026 (4d) 4200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.33
Vega: 0.02
Theta: -4.78
Gamma: 0.00286
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 4250.30 | 27.8 | 16.950000000000003 | 27.07 | 3,413 | -245 | 923 |
| 23 Apr | 4352.50 | 10.95 | 0.049999999999998934 | 28.19 | 2,076 | 127 | 1,170 |
| 22 Apr | 4400.60 | 10.65 | -10.65 | 30.41 | 1,298 | -174 | 1,031 |
| 21 Apr | 4358.40 | 21.7 | -13.500000000000004 | 31.47 | 1,549 | 42 | 1,211 |
| 20 Apr | 4344.50 | 35 | 6.050000000000001 | 34.3 | 1,394 | -52 | 1,182 |
| 17 Apr | 4388.10 | 28.3 | -8.749999999999996 | 31.16 | 1,783 | -67 | 1,245 |
| 16 Apr | 4363.40 | 35.3 | -40.900000000000006 | 31.98 | 4,952 | 155 | 1,308 |
| 15 Apr | 4239.20 | 76 | -77.65 | 30.59 | 3,541 | 429 | 1,156 |
| 13 Apr | 4099.90 | 148.6 | -8 | 29.32 | 445 | -50 | 727 |
| 10 Apr | 4112.20 | 155 | -49.099999999999994 | 30.36 | 333 | 22 | 756 |
| 9 Apr | 4032.90 | 206 | -96.05 | 31.41 | 902 | 303 | 734 |
| 8 Apr | 3907.50 | 302.05 | -97.75 | 33.98 | 43 | 4 | 432 |
| 7 Apr | 3796.20 | 402.55 | -46.35 | 37.64 | 55 | -23 | 428 |
| 6 Apr | 3752.10 | 448.9 | -61.1 | 36.85 | 38 | 9 | 451 |
| 2 Apr | 3687.00 | 516.15 | 2.45 | 40.73 | 83 | 3 | 438 |
| 1 Apr | 3670.80 | 507.2 | -191.55 | 38.08 | 119 | 0 | 434 |
| 30 Mar | 3487.20 | 702 | 97.85 | 49.23 | 130 | 97 | 436 |
| 27 Mar | 3588.60 | 604.15 | 79.75 | 41.56 | 54 | 20 | 339 |
| 25 Mar | 3669.40 | 524.4 | 0.4 | 38.13 | 166 | 157 | 314 |
| 24 Mar | 3654.00 | 524 | -36 | 33.35 | 38 | 35 | 156 |
| 23 Mar | 3634.60 | 560 | 160 | 35.88 | 23 | 20 | 120 |
| 20 Mar | 3782.40 | 400 | -32.65 | 28.18 | 12 | 9 | 99 |
| 19 Mar | 3802.50 | 432.65 | 135.4 | 42.14 | 30 | 24 | 91 |
| 18 Mar | 3961.60 | 297.25 | 12.25 | 33.58 | 21 | 17 | 67 |
| 17 Mar | 3963.10 | 285 | -70 | 30.06 | 15 | -2 | 49 |
| 16 Mar | 3913.10 | 355 | 26.95 | 38.3 | 8 | 3 | 51 |
| 13 Mar | 3914.40 | 328.05 | 36.6 | 32.84 | 15 | 10 | 45 |
| 12 Mar | 4013.50 | 291.45 | 43.9 | - | 0 | 0 | 35 |
| 11 Mar | 4005.10 | 291.45 | 43.9 | 35.32 | 2 | 1 | 36 |
| 10 Mar | 4040.10 | 247.55 | -45.5 | 32.93 | 8 | 7 | 34 |
| 9 Mar | 3989.90 | 293.05 | 18.05 | 34.58 | 6 | 0 | 28 |
| 6 Mar | 4023.70 | 275 | -65 | 34.79 | 7 | 4 | 28 |
| 5 Mar | 3891.80 | 340 | -23.55 | 31.59 | 3 | -1 | 24 |
| 4 Mar | 3876.80 | 363.55 | 43.8 | 31.94 | 16 | 7 | 24 |
| 2 Mar | 3951.60 | 319.75 | 4.75 | 34.42 | 5 | 1 | 17 |
| 27 Feb | 3913.20 | 315 | 44 | 28.31 | 2 | 0 | 15 |
| 26 Feb | 4008.90 | 271 | -19.05 | 30.49 | 12 | 7 | 14 |
| 25 Feb | 3985.00 | 290.05 | -35.55 | 31.52 | 3 | -1 | 5 |
| 24 Feb | 3952.60 | 325.6 | 43.9 | 34.11 | 1 | 0 | 5 |
| 23 Feb | 4025.40 | 281.7 | 99.4 | 33.38 | 2 | 1 | 5 |
| 20 Feb | 4170.00 | 182.3 | 0 | 28.64 | 1 | 0 | 4 |
| 19 Feb | 4132.60 | 182.3 | 20.3 | 25.53 | 1 | 0 | 3 |
| 18 Feb | 4251.10 | 162 | -138 | 30.25 | 2 | 0 | 4 |
| 17 Feb | 4247.60 | 300 | 50 | - | 0 | 0 | 4 |
| 16 Feb | 4226.10 | 300 | 50 | - | 0 | 0 | 4 |
| 13 Feb | 4212.40 | 300 | 50 | - | 0 | 0 | 4 |
| 12 Feb | 4158.90 | 300 | 50 | - | 0 | 0 | 4 |
| 11 Feb | 4133.00 | 300 | 50 | - | 0 | 0 | 4 |
| 10 Feb | 4168.30 | 300 | 50 | - | 0 | 0 | 4 |
| 9 Feb | 4131.00 | 300 | 50 | - | 0 | 0 | 4 |
| 6 Feb | 4067.50 | 300 | 50 | - | 0 | 0 | 4 |
| 5 Feb | 4035.50 | 300 | 50 | 33.82 | 3 | 2 | 3 |
| 4 Feb | 4217.10 | 250 | 37.8 | 38.1 | 1 | 0 | 0 |
| 3 Feb | 4470.40 | 212.2 | 0 | 4.49 | 0 | 0 | 0 |
| 2 Feb | 4338.70 | 212.2 | 0 | 1.88 | 0 | 0 | 0 |
| 1 Feb | 4376.90 | 212.2 | 0 | 3.93 | 0 | 0 | 0 |
| 30 Jan | 4619.40 | 212.2 | 0 | 5.58 | 0 | 0 | 0 |
| 29 Jan | 4601.00 | 212.2 | 0 | 5.49 | 0 | 0 | 0 |
For Hindustan Aeronautics Ltd - strike price 4200 expiring on 28APR2026
Delta for 4200 PE is -0.33
Historical price for 4200 PE is as follows
On 24 Apr HAL was trading at 4250.30. The strike last trading price was 27.8, which was 16.950000000000003 higher than the previous day. The implied volatity was 27.07, the open interest changed by -245 which decreased total open position to 923
On 23 Apr HAL was trading at 4352.50. The strike last trading price was 10.95, which was 0.049999999999998934 higher than the previous day. The implied volatity was 28.19, the open interest changed by 127 which increased total open position to 1170
On 22 Apr HAL was trading at 4400.60. The strike last trading price was 10.65, which was -10.65 lower than the previous day. The implied volatity was 30.41, the open interest changed by -174 which decreased total open position to 1031
On 21 Apr HAL was trading at 4358.40. The strike last trading price was 21.7, which was -13.500000000000004 lower than the previous day. The implied volatity was 31.47, the open interest changed by 42 which increased total open position to 1211
On 20 Apr HAL was trading at 4344.50. The strike last trading price was 35, which was 6.050000000000001 higher than the previous day. The implied volatity was 34.3, the open interest changed by -52 which decreased total open position to 1182
On 17 Apr HAL was trading at 4388.10. The strike last trading price was 28.3, which was -8.749999999999996 lower than the previous day. The implied volatity was 31.16, the open interest changed by -67 which decreased total open position to 1245
On 16 Apr HAL was trading at 4363.40. The strike last trading price was 35.3, which was -40.900000000000006 lower than the previous day. The implied volatity was 31.98, the open interest changed by 155 which increased total open position to 1308
On 15 Apr HAL was trading at 4239.20. The strike last trading price was 76, which was -77.65 lower than the previous day. The implied volatity was 30.59, the open interest changed by 429 which increased total open position to 1156
On 13 Apr HAL was trading at 4099.90. The strike last trading price was 148.6, which was -8 lower than the previous day. The implied volatity was 29.32, the open interest changed by -50 which decreased total open position to 727
On 10 Apr HAL was trading at 4112.20. The strike last trading price was 155, which was -49.099999999999994 lower than the previous day. The implied volatity was 30.36, the open interest changed by 22 which increased total open position to 756
On 9 Apr HAL was trading at 4032.90. The strike last trading price was 206, which was -96.05 lower than the previous day. The implied volatity was 31.41, the open interest changed by 303 which increased total open position to 734
On 8 Apr HAL was trading at 3907.50. The strike last trading price was 302.05, which was -97.75 lower than the previous day. The implied volatity was 33.98, the open interest changed by 4 which increased total open position to 432
On 7 Apr HAL was trading at 3796.20. The strike last trading price was 402.55, which was -46.35 lower than the previous day. The implied volatity was 37.64, the open interest changed by -23 which decreased total open position to 428
On 6 Apr HAL was trading at 3752.10. The strike last trading price was 448.9, which was -61.1 lower than the previous day. The implied volatity was 36.85, the open interest changed by 9 which increased total open position to 451
On 2 Apr HAL was trading at 3687.00. The strike last trading price was 516.15, which was 2.45 higher than the previous day. The implied volatity was 40.73, the open interest changed by 3 which increased total open position to 438
On 1 Apr HAL was trading at 3670.80. The strike last trading price was 507.2, which was -191.55 lower than the previous day. The implied volatity was 38.08, the open interest changed by 0 which decreased total open position to 434
On 30 Mar HAL was trading at 3487.20. The strike last trading price was 702, which was 97.85 higher than the previous day. The implied volatity was 49.23, the open interest changed by 97 which increased total open position to 436
On 27 Mar HAL was trading at 3588.60. The strike last trading price was 604.15, which was 79.75 higher than the previous day. The implied volatity was 41.56, the open interest changed by 20 which increased total open position to 339
On 25 Mar HAL was trading at 3669.40. The strike last trading price was 524.4, which was 0.4 higher than the previous day. The implied volatity was 38.13, the open interest changed by 157 which increased total open position to 314
On 24 Mar HAL was trading at 3654.00. The strike last trading price was 524, which was -36 lower than the previous day. The implied volatity was 33.35, the open interest changed by 35 which increased total open position to 156
On 23 Mar HAL was trading at 3634.60. The strike last trading price was 560, which was 160 higher than the previous day. The implied volatity was 35.88, the open interest changed by 20 which increased total open position to 120
On 20 Mar HAL was trading at 3782.40. The strike last trading price was 400, which was -32.65 lower than the previous day. The implied volatity was 28.18, the open interest changed by 9 which increased total open position to 99
On 19 Mar HAL was trading at 3802.50. The strike last trading price was 432.65, which was 135.4 higher than the previous day. The implied volatity was 42.14, the open interest changed by 24 which increased total open position to 91
On 18 Mar HAL was trading at 3961.60. The strike last trading price was 297.25, which was 12.25 higher than the previous day. The implied volatity was 33.58, the open interest changed by 17 which increased total open position to 67
On 17 Mar HAL was trading at 3963.10. The strike last trading price was 285, which was -70 lower than the previous day. The implied volatity was 30.06, the open interest changed by -2 which decreased total open position to 49
On 16 Mar HAL was trading at 3913.10. The strike last trading price was 355, which was 26.95 higher than the previous day. The implied volatity was 38.3, the open interest changed by 3 which increased total open position to 51
On 13 Mar HAL was trading at 3914.40. The strike last trading price was 328.05, which was 36.6 higher than the previous day. The implied volatity was 32.84, the open interest changed by 10 which increased total open position to 45
On 12 Mar HAL was trading at 4013.50. The strike last trading price was 291.45, which was 43.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 11 Mar HAL was trading at 4005.10. The strike last trading price was 291.45, which was 43.9 higher than the previous day. The implied volatity was 35.32, the open interest changed by 1 which increased total open position to 36
On 10 Mar HAL was trading at 4040.10. The strike last trading price was 247.55, which was -45.5 lower than the previous day. The implied volatity was 32.93, the open interest changed by 7 which increased total open position to 34
On 9 Mar HAL was trading at 3989.90. The strike last trading price was 293.05, which was 18.05 higher than the previous day. The implied volatity was 34.58, the open interest changed by 0 which decreased total open position to 28
On 6 Mar HAL was trading at 4023.70. The strike last trading price was 275, which was -65 lower than the previous day. The implied volatity was 34.79, the open interest changed by 4 which increased total open position to 28
On 5 Mar HAL was trading at 3891.80. The strike last trading price was 340, which was -23.55 lower than the previous day. The implied volatity was 31.59, the open interest changed by -1 which decreased total open position to 24
On 4 Mar HAL was trading at 3876.80. The strike last trading price was 363.55, which was 43.8 higher than the previous day. The implied volatity was 31.94, the open interest changed by 7 which increased total open position to 24
On 2 Mar HAL was trading at 3951.60. The strike last trading price was 319.75, which was 4.75 higher than the previous day. The implied volatity was 34.42, the open interest changed by 1 which increased total open position to 17
On 27 Feb HAL was trading at 3913.20. The strike last trading price was 315, which was 44 higher than the previous day. The implied volatity was 28.31, the open interest changed by 0 which decreased total open position to 15
On 26 Feb HAL was trading at 4008.90. The strike last trading price was 271, which was -19.05 lower than the previous day. The implied volatity was 30.49, the open interest changed by 7 which increased total open position to 14
On 25 Feb HAL was trading at 3985.00. The strike last trading price was 290.05, which was -35.55 lower than the previous day. The implied volatity was 31.52, the open interest changed by -1 which decreased total open position to 5
On 24 Feb HAL was trading at 3952.60. The strike last trading price was 325.6, which was 43.9 higher than the previous day. The implied volatity was 34.11, the open interest changed by 0 which decreased total open position to 5
On 23 Feb HAL was trading at 4025.40. The strike last trading price was 281.7, which was 99.4 higher than the previous day. The implied volatity was 33.38, the open interest changed by 1 which increased total open position to 5
On 20 Feb HAL was trading at 4170.00. The strike last trading price was 182.3, which was 0 lower than the previous day. The implied volatity was 28.64, the open interest changed by 0 which decreased total open position to 4
On 19 Feb HAL was trading at 4132.60. The strike last trading price was 182.3, which was 20.3 higher than the previous day. The implied volatity was 25.53, the open interest changed by 0 which decreased total open position to 3
On 18 Feb HAL was trading at 4251.10. The strike last trading price was 162, which was -138 lower than the previous day. The implied volatity was 30.25, the open interest changed by 0 which decreased total open position to 4
On 17 Feb HAL was trading at 4247.60. The strike last trading price was 300, which was 50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 16 Feb HAL was trading at 4226.10. The strike last trading price was 300, which was 50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 13 Feb HAL was trading at 4212.40. The strike last trading price was 300, which was 50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 12 Feb HAL was trading at 4158.90. The strike last trading price was 300, which was 50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 11 Feb HAL was trading at 4133.00. The strike last trading price was 300, which was 50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 10 Feb HAL was trading at 4168.30. The strike last trading price was 300, which was 50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 9 Feb HAL was trading at 4131.00. The strike last trading price was 300, which was 50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 6 Feb HAL was trading at 4067.50. The strike last trading price was 300, which was 50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 5 Feb HAL was trading at 4035.50. The strike last trading price was 300, which was 50 higher than the previous day. The implied volatity was 33.82, the open interest changed by 2 which increased total open position to 3
On 4 Feb HAL was trading at 4217.10. The strike last trading price was 250, which was 37.8 higher than the previous day. The implied volatity was 38.1, the open interest changed by 0 which decreased total open position to 0
On 3 Feb HAL was trading at 4470.40. The strike last trading price was 212.2, which was 0 lower than the previous day. The implied volatity was 4.49, 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 212.2, which was 0 lower than the previous day. The implied volatity was 1.88, 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 212.2, which was 0 lower than the previous day. The implied volatity was 3.93, 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 212.2, which was 0 lower than the previous day. The implied volatity was 5.58, 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 212.2, which was 0 lower than the previous day. The implied volatity was 5.49, the open interest changed by 0 which decreased total open position to 0
