HAL
Hindustan Aeronautics Ltd
Historical option data for HAL
07 Apr 2025 04:12 PM IST
| HAL 24APR2025 4250 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.35
Vega: 3.23
Theta: -5.15
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 7 Apr | 4008.20 | 98 | -50.25 | 50.43 | 2,992 | -218 | 918 | |||
| 4 Apr | 4239.10 | 147 | -55.5 | 35.76 | 3,732 | 60 | 1,143 | |||
| 3 Apr | 4319.20 | 200 | 26 | 37.00 | 3,829 | -86 | 1,094 | |||
| 2 Apr | 4234.40 | 171.1 | -3.3 | 40.54 | 4,420 | 476 | 1,181 | |||
| 1 Apr | 4223.70 | 177.4 | 21.25 | 41.63 | 3,838 | -58 | 709 | |||
| 28 Mar | 4177.45 | 159.55 | 1.35 | 39.13 | 7,861 | 332 | 767 | |||
| 27 Mar | 4160.95 | 159.25 | 11.85 | 39.30 | 2,151 | 231 | 434 | |||
| 26 Mar | 4128.30 | 149.65 | 49.25 | 39.89 | 2,606 | 69 | 204 | |||
| 25 Mar | 4012.45 | 97.95 | -44.8 | 39.15 | 489 | 67 | 134 | |||
| 24 Mar | 4129.80 | 149 | 94.2 | 37.55 | 421 | 39 | 64 | |||
| 21 Mar | 3891.25 | 53.4 | 8.4 | 34.28 | 41 | 23 | 26 | |||
| 20 Mar | 3818.95 | 45 | 21.5 | 35.07 | 4 | 2 | 2 | |||
| 19 Mar | 3740.65 | 23.5 | 0 | 9.11 | 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 | |||
| 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 4250 expiring on 24APR2025
Delta for 4250 CE is 0.35
Historical price for 4250 CE is as follows
On 7 Apr HAL was trading at 4008.20. The strike last trading price was 98, which was -50.25 lower than the previous day. The implied volatity was 50.43, the open interest changed by -218 which decreased total open position to 918
On 4 Apr HAL was trading at 4239.10. The strike last trading price was 147, which was -55.5 lower than the previous day. The implied volatity was 35.76, the open interest changed by 60 which increased total open position to 1143
On 3 Apr HAL was trading at 4319.20. The strike last trading price was 200, which was 26 higher than the previous day. The implied volatity was 37.00, the open interest changed by -86 which decreased total open position to 1094
On 2 Apr HAL was trading at 4234.40. The strike last trading price was 171.1, which was -3.3 lower than the previous day. The implied volatity was 40.54, the open interest changed by 476 which increased total open position to 1181
On 1 Apr HAL was trading at 4223.70. The strike last trading price was 177.4, which was 21.25 higher than the previous day. The implied volatity was 41.63, the open interest changed by -58 which decreased total open position to 709
On 28 Mar HAL was trading at 4177.45. The strike last trading price was 159.55, which was 1.35 higher than the previous day. The implied volatity was 39.13, the open interest changed by 332 which increased total open position to 767
On 27 Mar HAL was trading at 4160.95. The strike last trading price was 159.25, which was 11.85 higher than the previous day. The implied volatity was 39.30, the open interest changed by 231 which increased total open position to 434
On 26 Mar HAL was trading at 4128.30. The strike last trading price was 149.65, which was 49.25 higher than the previous day. The implied volatity was 39.89, the open interest changed by 69 which increased total open position to 204
On 25 Mar HAL was trading at 4012.45. The strike last trading price was 97.95, which was -44.8 lower than the previous day. The implied volatity was 39.15, the open interest changed by 67 which increased total open position to 134
On 24 Mar HAL was trading at 4129.80. The strike last trading price was 149, which was 94.2 higher than the previous day. The implied volatity was 37.55, the open interest changed by 39 which increased total open position to 64
On 21 Mar HAL was trading at 3891.25. The strike last trading price was 53.4, which was 8.4 higher than the previous day. The implied volatity was 34.28, the open interest changed by 23 which increased total open position to 26
On 20 Mar HAL was trading at 3818.95. The strike last trading price was 45, which was 21.5 higher than the previous day. The implied volatity was 35.07, the open interest changed by 2 which increased total open position to 2
On 19 Mar HAL was trading at 3740.65. The strike last trading price was 23.5, which was 0 lower than the previous day. The implied volatity was 9.11, 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 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 4250 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.64
Vega: 3.27
Theta: -4.41
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 7 Apr | 4008.20 | 306.15 | 154.8 | 54.08 | 323 | -86 | 1,027 |
| 4 Apr | 4239.10 | 148.9 | 35.7 | 39.09 | 3,131 | 166 | 1,109 |
| 3 Apr | 4319.20 | 113.65 | -51.95 | 37.76 | 1,937 | 206 | 941 |
| 2 Apr | 4234.40 | 166.4 | -14.85 | 40.99 | 2,055 | 71 | 738 |
| 1 Apr | 4223.70 | 183.05 | -18.05 | 43.61 | 3,490 | 137 | 665 |
| 28 Mar | 4177.45 | 199.1 | -9.7 | 39.33 | 2,772 | 209 | 528 |
| 27 Mar | 4160.95 | 204.7 | -28.2 | 38.85 | 504 | 117 | 320 |
| 26 Mar | 4128.30 | 228.05 | -72.3 | 39.40 | 786 | 165 | 204 |
| 25 Mar | 4012.45 | 300.85 | 68.95 | 37.66 | 134 | 4 | 39 |
| 24 Mar | 4129.80 | 227.05 | -757.3 | 39.01 | 61 | 34 | 34 |
| 21 Mar | 3891.25 | 984.35 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 3818.95 | 984.35 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 3740.65 | 984.35 | 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 |
| 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 4250 expiring on 24APR2025
Delta for 4250 PE is -0.64
Historical price for 4250 PE is as follows
On 7 Apr HAL was trading at 4008.20. The strike last trading price was 306.15, which was 154.8 higher than the previous day. The implied volatity was 54.08, the open interest changed by -86 which decreased total open position to 1027
On 4 Apr HAL was trading at 4239.10. The strike last trading price was 148.9, which was 35.7 higher than the previous day. The implied volatity was 39.09, the open interest changed by 166 which increased total open position to 1109
On 3 Apr HAL was trading at 4319.20. The strike last trading price was 113.65, which was -51.95 lower than the previous day. The implied volatity was 37.76, the open interest changed by 206 which increased total open position to 941
On 2 Apr HAL was trading at 4234.40. The strike last trading price was 166.4, which was -14.85 lower than the previous day. The implied volatity was 40.99, the open interest changed by 71 which increased total open position to 738
On 1 Apr HAL was trading at 4223.70. The strike last trading price was 183.05, which was -18.05 lower than the previous day. The implied volatity was 43.61, the open interest changed by 137 which increased total open position to 665
On 28 Mar HAL was trading at 4177.45. The strike last trading price was 199.1, which was -9.7 lower than the previous day. The implied volatity was 39.33, the open interest changed by 209 which increased total open position to 528
On 27 Mar HAL was trading at 4160.95. The strike last trading price was 204.7, which was -28.2 lower than the previous day. The implied volatity was 38.85, the open interest changed by 117 which increased total open position to 320
On 26 Mar HAL was trading at 4128.30. The strike last trading price was 228.05, which was -72.3 lower than the previous day. The implied volatity was 39.40, the open interest changed by 165 which increased total open position to 204
On 25 Mar HAL was trading at 4012.45. The strike last trading price was 300.85, which was 68.95 higher than the previous day. The implied volatity was 37.66, the open interest changed by 4 which increased total open position to 39
On 24 Mar HAL was trading at 4129.80. The strike last trading price was 227.05, which was -757.3 lower than the previous day. The implied volatity was 39.01, the open interest changed by 34 which increased total open position to 34
On 21 Mar HAL was trading at 3891.25. The strike last trading price was 984.35, 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 984.35, 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 984.35, 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 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
