HAL
Hindustan Aeronautics Ltd
Historical option data for HAL
07 Apr 2025 04:12 PM IST
| HAL 24APR2025 4200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.39
Vega: 3.35
Theta: -5.39
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 7 Apr | 4008.20 | 115.25 | -58.15 | 50.67 | 8,911 | 641 | 2,941 | |||
|
|
||||||||||
| 4 Apr | 4239.10 | 173 | -59.05 | 35.75 | 5,051 | 60 | 2,294 | |||
| 3 Apr | 4319.20 | 229.7 | 30.2 | 36.94 | 5,924 | -267 | 2,241 | |||
| 2 Apr | 4234.40 | 196.25 | -2.3 | 40.49 | 8,395 | 128 | 2,532 | |||
| 1 Apr | 4223.70 | 202.8 | 23.85 | 41.71 | 6,470 | -109 | 2,405 | |||
| 28 Mar | 4177.45 | 181 | 0 | 38.76 | 15,656 | -200 | 2,514 | |||
| 27 Mar | 4160.95 | 182.8 | 14.2 | 39.47 | 8,441 | 773 | 2,728 | |||
| 26 Mar | 4128.30 | 172 | 55.75 | 40.11 | 12,013 | 452 | 1,953 | |||
| 25 Mar | 4012.45 | 114.8 | -50.25 | 39.33 | 4,150 | 488 | 1,525 | |||
| 24 Mar | 4129.80 | 171.15 | 105.75 | 37.64 | 4,287 | 430 | 1,034 | |||
| 21 Mar | 3891.25 | 63.85 | 11.85 | 33.65 | 1,159 | 319 | 595 | |||
| 20 Mar | 3818.95 | 54.05 | 15.5 | 35.00 | 788 | 93 | 273 | |||
| 19 Mar | 3740.65 | 37.7 | 18.75 | 34.80 | 494 | 108 | 180 | |||
| 18 Mar | 3579.95 | 17.2 | 2.4 | 34.37 | 72 | 62 | 71 | |||
| 17 Mar | 3439.90 | 17.5 | 0.25 | 41.16 | 7 | 4 | 7 | |||
| 13 Mar | 3396.15 | 17.25 | 0 | 40.88 | 1 | 0 | 2 | |||
| 12 Mar | 3415.40 | 17.25 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Mar | 3459.85 | 17.25 | 0 | 0.00 | 0 | 2 | 0 | |||
| 10 Mar | 3417.90 | 17.25 | -178.45 | 38.82 | 3 | 2 | 2 | |||
| 7 Mar | 3452.05 | 195.7 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 Mar | 3417.70 | 195.7 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 Mar | 3424.50 | 195.7 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Mar | 3311.15 | 195.7 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Mar | 3187.05 | 195.7 | 0 | 0.00 | 0 | 0 | 0 | |||
| 27 Feb | 3242.65 | 195.7 | 0 | 14.05 | 0 | 0 | 0 | |||
| 24 Feb | 3350.40 | 195.7 | 0 | 12.73 | 0 | 0 | 0 | |||
| 17 Feb | 3475.70 | 195.7 | 0 | 9.82 | 0 | 0 | 0 | |||
| 10 Feb | 3786.65 | 195.7 | 0 | 4.64 | 0 | 0 | 0 | |||
| 7 Feb | 3818.85 | 195.7 | 0 | 3.97 | 0 | 0 | 0 | |||
| 6 Feb | 3771.90 | 195.7 | 0 | 4.59 | 0 | 0 | 0 | |||
| 5 Feb | 3817.30 | 195.7 | 0 | 3.95 | 0 | 0 | 0 | |||
| 4 Feb | 3729.75 | 195.7 | 0 | 5.00 | 0 | 0 | 0 | |||
| 1 Feb | 3774.95 | 195.7 | 0 | 4.37 | 0 | 0 | 0 | |||
For Hindustan Aeronautics Ltd - strike price 4200 expiring on 24APR2025
Delta for 4200 CE is 0.39
Historical price for 4200 CE is as follows
On 7 Apr HAL was trading at 4008.20. The strike last trading price was 115.25, which was -58.15 lower than the previous day. The implied volatity was 50.67, the open interest changed by 641 which increased total open position to 2941
On 4 Apr HAL was trading at 4239.10. The strike last trading price was 173, which was -59.05 lower than the previous day. The implied volatity was 35.75, the open interest changed by 60 which increased total open position to 2294
On 3 Apr HAL was trading at 4319.20. The strike last trading price was 229.7, which was 30.2 higher than the previous day. The implied volatity was 36.94, the open interest changed by -267 which decreased total open position to 2241
On 2 Apr HAL was trading at 4234.40. The strike last trading price was 196.25, which was -2.3 lower than the previous day. The implied volatity was 40.49, the open interest changed by 128 which increased total open position to 2532
On 1 Apr HAL was trading at 4223.70. The strike last trading price was 202.8, which was 23.85 higher than the previous day. The implied volatity was 41.71, the open interest changed by -109 which decreased total open position to 2405
On 28 Mar HAL was trading at 4177.45. The strike last trading price was 181, which was 0 lower than the previous day. The implied volatity was 38.76, the open interest changed by -200 which decreased total open position to 2514
On 27 Mar HAL was trading at 4160.95. The strike last trading price was 182.8, which was 14.2 higher than the previous day. The implied volatity was 39.47, the open interest changed by 773 which increased total open position to 2728
On 26 Mar HAL was trading at 4128.30. The strike last trading price was 172, which was 55.75 higher than the previous day. The implied volatity was 40.11, the open interest changed by 452 which increased total open position to 1953
On 25 Mar HAL was trading at 4012.45. The strike last trading price was 114.8, which was -50.25 lower than the previous day. The implied volatity was 39.33, the open interest changed by 488 which increased total open position to 1525
On 24 Mar HAL was trading at 4129.80. The strike last trading price was 171.15, which was 105.75 higher than the previous day. The implied volatity was 37.64, the open interest changed by 430 which increased total open position to 1034
On 21 Mar HAL was trading at 3891.25. The strike last trading price was 63.85, which was 11.85 higher than the previous day. The implied volatity was 33.65, the open interest changed by 319 which increased total open position to 595
On 20 Mar HAL was trading at 3818.95. The strike last trading price was 54.05, which was 15.5 higher than the previous day. The implied volatity was 35.00, the open interest changed by 93 which increased total open position to 273
On 19 Mar HAL was trading at 3740.65. The strike last trading price was 37.7, which was 18.75 higher than the previous day. The implied volatity was 34.80, the open interest changed by 108 which increased total open position to 180
On 18 Mar HAL was trading at 3579.95. The strike last trading price was 17.2, which was 2.4 higher than the previous day. The implied volatity was 34.37, the open interest changed by 62 which increased total open position to 71
On 17 Mar HAL was trading at 3439.90. The strike last trading price was 17.5, which was 0.25 higher than the previous day. The implied volatity was 41.16, the open interest changed by 4 which increased total open position to 7
On 13 Mar HAL was trading at 3396.15. The strike last trading price was 17.25, which was 0 lower than the previous day. The implied volatity was 40.88, the open interest changed by 0 which decreased total open position to 2
On 12 Mar HAL was trading at 3415.40. The strike last trading price was 17.25, 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 17.25, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 10 Mar HAL was trading at 3417.90. The strike last trading price was 17.25, which was -178.45 lower than the previous day. The implied volatity was 38.82, the open interest changed by 2 which increased total open position to 2
On 7 Mar HAL was trading at 3452.05. The strike last trading price was 195.7, 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 195.7, 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 195.7, 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 195.7, 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 195.7, 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 195.7, which was 0 lower than the previous day. The implied volatity was 14.05, 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 195.7, which was 0 lower than the previous day. The implied volatity was 12.73, 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 195.7, which was 0 lower than the previous day. The implied volatity was 9.82, 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 195.7, which was 0 lower than the previous day. The implied volatity was 4.64, 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 195.7, which was 0 lower than the previous day. The implied volatity was 3.97, 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 195.7, which was 0 lower than the previous day. The implied volatity was 4.59, 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 195.7, which was 0 lower than the previous day. The implied volatity was 3.95, 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 195.7, which was 0 lower than the previous day. The implied volatity was 5.00, 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 195.7, which was 0 lower than the previous day. The implied volatity was 4.37, the open interest changed by 0 which decreased total open position to 0
| HAL 24APR2025 4200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.60
Vega: 3.37
Theta: -4.68
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 7 Apr | 4008.20 | 275 | 147.35 | 54.61 | 2,066 | -517 | 1,951 |
| 4 Apr | 4239.10 | 123.85 | 29.1 | 38.80 | 7,284 | -132 | 2,473 |
| 3 Apr | 4319.20 | 94.4 | -47.45 | 37.94 | 5,011 | 496 | 2,600 |
| 2 Apr | 4234.40 | 142.15 | -14.4 | 41.02 | 8,059 | 377 | 2,119 |
| 1 Apr | 4223.70 | 157.5 | -17.6 | 43.39 | 8,707 | 160 | 1,732 |
| 28 Mar | 4177.45 | 173.2 | -8.6 | 39.45 | 6,409 | 107 | 1,572 |
| 27 Mar | 4160.95 | 180 | -23.35 | 39.32 | 2,800 | 489 | 1,464 |
| 26 Mar | 4128.30 | 200.15 | -67.1 | 39.48 | 1,684 | 203 | 975 |
| 25 Mar | 4012.45 | 270.5 | 71.7 | 38.44 | 1,109 | 133 | 773 |
| 24 Mar | 4129.80 | 195.15 | -144.85 | 38.16 | 1,100 | 395 | 640 |
| 21 Mar | 3891.25 | 342.1 | -52.9 | 34.45 | 119 | 21 | 244 |
| 20 Mar | 3818.95 | 395 | -69 | 36.36 | 92 | 67 | 224 |
| 19 Mar | 3740.65 | 464 | -140 | 36.86 | 121 | 77 | 156 |
| 18 Mar | 3579.95 | 604 | -126 | 40.33 | 43 | 42 | 78 |
| 17 Mar | 3439.90 | 730 | -30 | 39.38 | 11 | 10 | 35 |
| 13 Mar | 3396.15 | 760 | -10 | 32.87 | 8 | 6 | 23 |
| 12 Mar | 3415.40 | 770 | 30 | 45.55 | 10 | 8 | 15 |
| 11 Mar | 3459.85 | 740 | -15 | 51.46 | 1 | 0 | 6 |
| 10 Mar | 3417.90 | 755 | 208.3 | 41.57 | 6 | 5 | 5 |
| 7 Mar | 3452.05 | 546.7 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Mar | 3417.70 | 546.7 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Mar | 3424.50 | 546.7 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Mar | 3311.15 | 546.7 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Mar | 3187.05 | 546.7 | 0 | 0.00 | 0 | 0 | 0 |
| 27 Feb | 3242.65 | 546.7 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 3350.40 | 546.7 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 3475.70 | 546.7 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 3786.65 | 546.7 | 0 | - | 0 | 0 | 0 |
| 7 Feb | 3818.85 | 546.7 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 3771.90 | 546.7 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 3817.30 | 546.7 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 3729.75 | 546.7 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 3774.95 | 546.7 | 0 | - | 0 | 0 | 0 |
For Hindustan Aeronautics Ltd - strike price 4200 expiring on 24APR2025
Delta for 4200 PE is -0.60
Historical price for 4200 PE is as follows
On 7 Apr HAL was trading at 4008.20. The strike last trading price was 275, which was 147.35 higher than the previous day. The implied volatity was 54.61, the open interest changed by -517 which decreased total open position to 1951
On 4 Apr HAL was trading at 4239.10. The strike last trading price was 123.85, which was 29.1 higher than the previous day. The implied volatity was 38.80, the open interest changed by -132 which decreased total open position to 2473
On 3 Apr HAL was trading at 4319.20. The strike last trading price was 94.4, which was -47.45 lower than the previous day. The implied volatity was 37.94, the open interest changed by 496 which increased total open position to 2600
On 2 Apr HAL was trading at 4234.40. The strike last trading price was 142.15, which was -14.4 lower than the previous day. The implied volatity was 41.02, the open interest changed by 377 which increased total open position to 2119
On 1 Apr HAL was trading at 4223.70. The strike last trading price was 157.5, which was -17.6 lower than the previous day. The implied volatity was 43.39, the open interest changed by 160 which increased total open position to 1732
On 28 Mar HAL was trading at 4177.45. The strike last trading price was 173.2, which was -8.6 lower than the previous day. The implied volatity was 39.45, the open interest changed by 107 which increased total open position to 1572
On 27 Mar HAL was trading at 4160.95. The strike last trading price was 180, which was -23.35 lower than the previous day. The implied volatity was 39.32, the open interest changed by 489 which increased total open position to 1464
On 26 Mar HAL was trading at 4128.30. The strike last trading price was 200.15, which was -67.1 lower than the previous day. The implied volatity was 39.48, the open interest changed by 203 which increased total open position to 975
On 25 Mar HAL was trading at 4012.45. The strike last trading price was 270.5, which was 71.7 higher than the previous day. The implied volatity was 38.44, the open interest changed by 133 which increased total open position to 773
On 24 Mar HAL was trading at 4129.80. The strike last trading price was 195.15, which was -144.85 lower than the previous day. The implied volatity was 38.16, the open interest changed by 395 which increased total open position to 640
On 21 Mar HAL was trading at 3891.25. The strike last trading price was 342.1, which was -52.9 lower than the previous day. The implied volatity was 34.45, the open interest changed by 21 which increased total open position to 244
On 20 Mar HAL was trading at 3818.95. The strike last trading price was 395, which was -69 lower than the previous day. The implied volatity was 36.36, the open interest changed by 67 which increased total open position to 224
On 19 Mar HAL was trading at 3740.65. The strike last trading price was 464, which was -140 lower than the previous day. The implied volatity was 36.86, the open interest changed by 77 which increased total open position to 156
On 18 Mar HAL was trading at 3579.95. The strike last trading price was 604, which was -126 lower than the previous day. The implied volatity was 40.33, the open interest changed by 42 which increased total open position to 78
On 17 Mar HAL was trading at 3439.90. The strike last trading price was 730, which was -30 lower than the previous day. The implied volatity was 39.38, the open interest changed by 10 which increased total open position to 35
On 13 Mar HAL was trading at 3396.15. The strike last trading price was 760, which was -10 lower than the previous day. The implied volatity was 32.87, the open interest changed by 6 which increased total open position to 23
On 12 Mar HAL was trading at 3415.40. The strike last trading price was 770, which was 30 higher than the previous day. The implied volatity was 45.55, the open interest changed by 8 which increased total open position to 15
On 11 Mar HAL was trading at 3459.85. The strike last trading price was 740, which was -15 lower than the previous day. The implied volatity was 51.46, the open interest changed by 0 which decreased total open position to 6
On 10 Mar HAL was trading at 3417.90. The strike last trading price was 755, which was 208.3 higher than the previous day. The implied volatity was 41.57, the open interest changed by 5 which increased total open position to 5
On 7 Mar HAL was trading at 3452.05. The strike last trading price was 546.7, 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 546.7, 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 546.7, 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 546.7, 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 546.7, 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 546.7, 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 546.7, 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 546.7, 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 546.7, 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 546.7, 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 546.7, 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 546.7, 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 546.7, 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 546.7, 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
