HAL
Hindustan Aeronautics Ltd
Historical option data for HAL
20 Feb 2026 04:12 PM IST
| HAL 24-FEB-2026 4300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.16
Vega: 1.05
Theta: -3.97
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 4170.00 | 10.3 | -1.65 | 28.75 | 10,942 | -854 | 3,368 | |||||||||
| 19 Feb | 4132.60 | 11 | -26.2 | 32.28 | 12,360 | -673 | 4,217 | |||||||||
| 18 Feb | 4251.10 | 35 | -9.2 | 25.05 | 12,155 | -420 | 4,943 | |||||||||
| 17 Feb | 4247.60 | 42 | -8.2 | 27.42 | 13,815 | 694 | 5,347 | |||||||||
| 16 Feb | 4226.10 | 49 | -8.4 | 31.42 | 7,203 | -85 | 4,654 | |||||||||
| 13 Feb | 4212.40 | 54.25 | -11.3 | 30.26 | 29,061 | 236 | 4,769 | |||||||||
| 12 Feb | 4158.90 | 69.35 | 0.95 | 37.82 | 16,301 | 879 | 4,529 | |||||||||
| 11 Feb | 4133.00 | 68.2 | -5.35 | 42.17 | 2,697 | 165 | 3,649 | |||||||||
| 10 Feb | 4168.30 | 70.45 | 2.75 | 38.18 | 4,030 | -81 | 3,484 | |||||||||
| 9 Feb | 4131.00 | 69.55 | -0.4 | 36.48 | 5,626 | 111 | 3,609 | |||||||||
| 6 Feb | 4067.50 | 67 | -10.65 | 40.61 | 4,053 | -100 | 3,507 | |||||||||
| 5 Feb | 4035.50 | 75.5 | -48.05 | 45.44 | 11,734 | 969 | 3,674 | |||||||||
| 4 Feb | 4217.10 | 121.05 | -124.6 | 37.92 | 13,628 | 948 | 2,709 | |||||||||
| 3 Feb | 4470.40 | 243.65 | 76.05 | 29.93 | 2,392 | -276 | 1,759 | |||||||||
|
|
||||||||||||||||
| 2 Feb | 4338.70 | 175.9 | -32.35 | 32.17 | 10,147 | 292 | 2,057 | |||||||||
| 1 Feb | 4376.90 | 210 | -184.8 | 36.23 | 2,776 | 104 | 1,774 | |||||||||
| 30 Jan | 4619.40 | 390.75 | 14.65 | 33.37 | 151 | 1 | 1,670 | |||||||||
| 29 Jan | 4601.00 | 383.3 | -12.55 | 32.55 | 202 | -28 | 1,670 | |||||||||
| 28 Jan | 4624.00 | 405 | 204.2 | 33.39 | 1,253 | -146 | 1,712 | |||||||||
| 27 Jan | 4348.50 | 209.9 | 29.9 | 32.08 | 3,740 | 541 | 1,858 | |||||||||
| 23 Jan | 4305.70 | 183 | -20.25 | 31.24 | 2,230 | 607 | 1,322 | |||||||||
| 22 Jan | 4353.20 | 210.9 | 49.9 | 29.46 | 1,107 | 281 | 713 | |||||||||
| 21 Jan | 4259.40 | 162.5 | -42.95 | 31.26 | 1,065 | 331 | 426 | |||||||||
| 20 Jan | 4355.20 | 204.95 | -90.95 | 29.2 | 103 | 79 | 94 | |||||||||
| 19 Jan | 4504.30 | 295.9 | 70.9 | 25.81 | 2 | 0 | 16 | |||||||||
| 16 Jan | 4428.70 | 225 | -68.2 | 19.84 | 1 | 0 | 15 | |||||||||
| 14 Jan | 4461.40 | 293.2 | -2.75 | 28.66 | 13 | 7 | 16 | |||||||||
| 13 Jan | 4452.40 | 295.95 | -57.95 | 29.9 | 7 | 5 | 8 | |||||||||
| 12 Jan | 4518.40 | 353.9 | -91.45 | 30.7 | 1 | 0 | 2 | |||||||||
| 9 Jan | 4462.10 | 205.9 | -239.45 | - | 0 | 0 | 2 | |||||||||
| 8 Jan | 4479.80 | 205.9 | -239.45 | - | 0 | 0 | 2 | |||||||||
| 7 Jan | 4525.10 | 205.9 | -239.45 | - | 0 | 0 | 2 | |||||||||
| 6 Jan | 4516.00 | 205.9 | -239.45 | - | 0 | 0 | 2 | |||||||||
| 5 Jan | 4526.10 | 205.9 | -239.45 | - | 0 | 0 | 2 | |||||||||
| 2 Jan | 4417.80 | 205.9 | -239.45 | - | 0 | 0 | 2 | |||||||||
| 1 Jan | 4397.90 | 205.9 | -239.45 | - | 0 | 0 | 2 | |||||||||
| 31 Dec | 4388.70 | 205.9 | -239.45 | - | 0 | 0 | 0 | |||||||||
| 30 Dec | 4325.50 | 205.9 | -239.45 | - | 0 | 0 | 2 | |||||||||
| 29 Dec | 4374.30 | 205.9 | -239.45 | - | 0 | 0 | 2 | |||||||||
| 26 Dec | 4409.20 | 205.9 | -239.45 | - | 0 | 0 | 2 | |||||||||
| 24 Dec | 4421.30 | 205.9 | -239.45 | - | 0 | 0 | 2 | |||||||||
| 23 Dec | 4407.40 | 205.9 | -239.45 | - | 0 | 0 | 0 | |||||||||
| 22 Dec | 4386.10 | 205.9 | -239.45 | - | 0 | 0 | 2 | |||||||||
| 19 Dec | 4305.30 | 205.9 | -239.45 | 21.98 | 2 | 1 | 1 | |||||||||
| 18 Dec | 4259.50 | 445.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Dec | 4228.40 | 445.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Dec | 4261.40 | 445.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Dec | 4321.60 | 445.35 | - | - | 0 | 0 | 0 | |||||||||
| 12 Dec | 4302.50 | 445.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Dec | 4320.80 | 445.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Dec | 4294.10 | 445.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Dec | 4303.00 | 445.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Dec | 4287.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Dec | 4443.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 Dec | 4496.80 | 445.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Dec | 4436.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Dec | 4508.50 | 445.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Dec | 4530.70 | 445.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Nov | 4542.40 | 445.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Nov | 4483.20 | 445.35 | 0 | - | 0 | 0 | 0 | |||||||||
For Hindustan Aeronautics Ltd - strike price 4300 expiring on 24FEB2026
Delta for 4300 CE is 0.16
Historical price for 4300 CE is as follows
On 20 Feb HAL was trading at 4170.00. The strike last trading price was 10.3, which was -1.65 lower than the previous day. The implied volatity was 28.75, the open interest changed by -854 which decreased total open position to 3368
On 19 Feb HAL was trading at 4132.60. The strike last trading price was 11, which was -26.2 lower than the previous day. The implied volatity was 32.28, the open interest changed by -673 which decreased total open position to 4217
On 18 Feb HAL was trading at 4251.10. The strike last trading price was 35, which was -9.2 lower than the previous day. The implied volatity was 25.05, the open interest changed by -420 which decreased total open position to 4943
On 17 Feb HAL was trading at 4247.60. The strike last trading price was 42, which was -8.2 lower than the previous day. The implied volatity was 27.42, the open interest changed by 694 which increased total open position to 5347
On 16 Feb HAL was trading at 4226.10. The strike last trading price was 49, which was -8.4 lower than the previous day. The implied volatity was 31.42, the open interest changed by -85 which decreased total open position to 4654
On 13 Feb HAL was trading at 4212.40. The strike last trading price was 54.25, which was -11.3 lower than the previous day. The implied volatity was 30.26, the open interest changed by 236 which increased total open position to 4769
On 12 Feb HAL was trading at 4158.90. The strike last trading price was 69.35, which was 0.95 higher than the previous day. The implied volatity was 37.82, the open interest changed by 879 which increased total open position to 4529
On 11 Feb HAL was trading at 4133.00. The strike last trading price was 68.2, which was -5.35 lower than the previous day. The implied volatity was 42.17, the open interest changed by 165 which increased total open position to 3649
On 10 Feb HAL was trading at 4168.30. The strike last trading price was 70.45, which was 2.75 higher than the previous day. The implied volatity was 38.18, the open interest changed by -81 which decreased total open position to 3484
On 9 Feb HAL was trading at 4131.00. The strike last trading price was 69.55, which was -0.4 lower than the previous day. The implied volatity was 36.48, the open interest changed by 111 which increased total open position to 3609
On 6 Feb HAL was trading at 4067.50. The strike last trading price was 67, which was -10.65 lower than the previous day. The implied volatity was 40.61, the open interest changed by -100 which decreased total open position to 3507
On 5 Feb HAL was trading at 4035.50. The strike last trading price was 75.5, which was -48.05 lower than the previous day. The implied volatity was 45.44, the open interest changed by 969 which increased total open position to 3674
On 4 Feb HAL was trading at 4217.10. The strike last trading price was 121.05, which was -124.6 lower than the previous day. The implied volatity was 37.92, the open interest changed by 948 which increased total open position to 2709
On 3 Feb HAL was trading at 4470.40. The strike last trading price was 243.65, which was 76.05 higher than the previous day. The implied volatity was 29.93, the open interest changed by -276 which decreased total open position to 1759
On 2 Feb HAL was trading at 4338.70. The strike last trading price was 175.9, which was -32.35 lower than the previous day. The implied volatity was 32.17, the open interest changed by 292 which increased total open position to 2057
On 1 Feb HAL was trading at 4376.90. The strike last trading price was 210, which was -184.8 lower than the previous day. The implied volatity was 36.23, the open interest changed by 104 which increased total open position to 1774
On 30 Jan HAL was trading at 4619.40. The strike last trading price was 390.75, which was 14.65 higher than the previous day. The implied volatity was 33.37, the open interest changed by 1 which increased total open position to 1670
On 29 Jan HAL was trading at 4601.00. The strike last trading price was 383.3, which was -12.55 lower than the previous day. The implied volatity was 32.55, the open interest changed by -28 which decreased total open position to 1670
On 28 Jan HAL was trading at 4624.00. The strike last trading price was 405, which was 204.2 higher than the previous day. The implied volatity was 33.39, the open interest changed by -146 which decreased total open position to 1712
On 27 Jan HAL was trading at 4348.50. The strike last trading price was 209.9, which was 29.9 higher than the previous day. The implied volatity was 32.08, the open interest changed by 541 which increased total open position to 1858
On 23 Jan HAL was trading at 4305.70. The strike last trading price was 183, which was -20.25 lower than the previous day. The implied volatity was 31.24, the open interest changed by 607 which increased total open position to 1322
On 22 Jan HAL was trading at 4353.20. The strike last trading price was 210.9, which was 49.9 higher than the previous day. The implied volatity was 29.46, the open interest changed by 281 which increased total open position to 713
On 21 Jan HAL was trading at 4259.40. The strike last trading price was 162.5, which was -42.95 lower than the previous day. The implied volatity was 31.26, the open interest changed by 331 which increased total open position to 426
On 20 Jan HAL was trading at 4355.20. The strike last trading price was 204.95, which was -90.95 lower than the previous day. The implied volatity was 29.2, the open interest changed by 79 which increased total open position to 94
On 19 Jan HAL was trading at 4504.30. The strike last trading price was 295.9, which was 70.9 higher than the previous day. The implied volatity was 25.81, the open interest changed by 0 which decreased total open position to 16
On 16 Jan HAL was trading at 4428.70. The strike last trading price was 225, which was -68.2 lower than the previous day. The implied volatity was 19.84, the open interest changed by 0 which decreased total open position to 15
On 14 Jan HAL was trading at 4461.40. The strike last trading price was 293.2, which was -2.75 lower than the previous day. The implied volatity was 28.66, the open interest changed by 7 which increased total open position to 16
On 13 Jan HAL was trading at 4452.40. The strike last trading price was 295.95, which was -57.95 lower than the previous day. The implied volatity was 29.9, the open interest changed by 5 which increased total open position to 8
On 12 Jan HAL was trading at 4518.40. The strike last trading price was 353.9, which was -91.45 lower than the previous day. The implied volatity was 30.7, the open interest changed by 0 which decreased total open position to 2
On 9 Jan HAL was trading at 4462.10. The strike last trading price was 205.9, which was -239.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 8 Jan HAL was trading at 4479.80. The strike last trading price was 205.9, which was -239.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 7 Jan HAL was trading at 4525.10. The strike last trading price was 205.9, which was -239.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Jan HAL was trading at 4516.00. The strike last trading price was 205.9, which was -239.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 Jan HAL was trading at 4526.10. The strike last trading price was 205.9, which was -239.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Jan HAL was trading at 4417.80. The strike last trading price was 205.9, which was -239.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 1 Jan HAL was trading at 4397.90. The strike last trading price was 205.9, which was -239.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 31 Dec HAL was trading at 4388.70. The strike last trading price was 205.9, which was -239.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Dec HAL was trading at 4325.50. The strike last trading price was 205.9, which was -239.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 29 Dec HAL was trading at 4374.30. The strike last trading price was 205.9, which was -239.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 26 Dec HAL was trading at 4409.20. The strike last trading price was 205.9, which was -239.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 24 Dec HAL was trading at 4421.30. The strike last trading price was 205.9, which was -239.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Dec HAL was trading at 4407.40. The strike last trading price was 205.9, which was -239.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Dec HAL was trading at 4386.10. The strike last trading price was 205.9, which was -239.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Dec HAL was trading at 4305.30. The strike last trading price was 205.9, which was -239.45 lower than the previous day. The implied volatity was 21.98, the open interest changed by 1 which increased total open position to 1
On 18 Dec HAL was trading at 4259.50. The strike last trading price was 445.35, 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 17 Dec HAL was trading at 4228.40. The strike last trading price was 445.35, 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 16 Dec HAL was trading at 4261.40. The strike last trading price was 445.35, 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 15 Dec HAL was trading at 4321.60. The strike last trading price was 445.35, 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 12 Dec HAL was trading at 4302.50. The strike last trading price was 445.35, 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 11 Dec HAL was trading at 4320.80. The strike last trading price was 445.35, 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 10 Dec HAL was trading at 4294.10. The strike last trading price was 445.35, 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 9 Dec HAL was trading at 4303.00. The strike last trading price was 445.35, 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 8 Dec HAL was trading at 4287.10. 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 5 Dec HAL was trading at 4443.00. 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 4 Dec HAL was trading at 4496.80. The strike last trading price was 445.35, 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 3 Dec HAL was trading at 4436.30. 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 2 Dec HAL was trading at 4508.50. The strike last trading price was 445.35, 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 1 Dec HAL was trading at 4530.70. The strike last trading price was 445.35, 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 28 Nov HAL was trading at 4542.40. The strike last trading price was 445.35, 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 27 Nov HAL was trading at 4483.20. The strike last trading price was 445.35, 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
| HAL 24FEB2026 4300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.79
Vega: 1.27
Theta: -4.71
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 4170.00 | 147.75 | -36.7 | 35.74 | 1,276 | -287 | 1,016 |
| 19 Feb | 4132.60 | 203.3 | 114.05 | 46.3 | 1,279 | -266 | 1,307 |
| 18 Feb | 4251.10 | 91.8 | -43.55 | 30.54 | 1,231 | -49 | 1,574 |
| 17 Feb | 4247.60 | 141.95 | -6.85 | 48.47 | 1,221 | 11 | 1,623 |
| 16 Feb | 4226.10 | 153 | -27.95 | 45.71 | 422 | -25 | 1,613 |
| 13 Feb | 4212.40 | 184.45 | -35.9 | 47.69 | 1,809 | -116 | 1,639 |
| 12 Feb | 4158.90 | 210 | -39.25 | 49.16 | 217 | -43 | 1,754 |
| 11 Feb | 4133.00 | 248.85 | 21.7 | 49.13 | 58 | -13 | 1,798 |
| 10 Feb | 4168.30 | 236 | -28.95 | 48.92 | 407 | -142 | 1,811 |
| 9 Feb | 4131.00 | 253.15 | -69.05 | 52.78 | 654 | 131 | 1,955 |
| 6 Feb | 4067.50 | 322 | -27.95 | 53.5 | 98 | -19 | 1,824 |
| 5 Feb | 4035.50 | 358.75 | 144.25 | 56.21 | 928 | -197 | 1,843 |
| 4 Feb | 4217.10 | 218 | 140.7 | 46.69 | 3,227 | -275 | 2,039 |
| 3 Feb | 4470.40 | 80.4 | -53.8 | 37.82 | 3,068 | 6 | 2,298 |
| 2 Feb | 4338.70 | 125.95 | -17.7 | 37.96 | 5,470 | 120 | 2,294 |
| 1 Feb | 4376.90 | 158.2 | 90.1 | 46.94 | 7,793 | 191 | 2,198 |
| 30 Jan | 4619.40 | 69.8 | 4.65 | 42.71 | 1,306 | 69 | 2,012 |
| 29 Jan | 4601.00 | 63 | 3.8 | 39.52 | 990 | -132 | 1,943 |
| 28 Jan | 4624.00 | 56.5 | -87.05 | 38.18 | 2,340 | -15 | 2,075 |
| 27 Jan | 4348.50 | 138.5 | -33.5 | 38.88 | 2,289 | 535 | 2,096 |
| 23 Jan | 4305.70 | 169.35 | 24.85 | 37.98 | 1,324 | 616 | 1,554 |
| 22 Jan | 4353.20 | 139 | -53.2 | 36.16 | 844 | 379 | 935 |
| 21 Jan | 4259.40 | 191 | 52.7 | 36.91 | 747 | 214 | 552 |
| 20 Jan | 4355.20 | 145 | 61.75 | 35.19 | 253 | 81 | 337 |
| 19 Jan | 4504.30 | 83.15 | -26.25 | 32.72 | 134 | 53 | 256 |
| 16 Jan | 4428.70 | 105 | 11.7 | 31.99 | 72 | 36 | 203 |
| 14 Jan | 4461.40 | 93.1 | -6.9 | 30.78 | 32 | 5 | 166 |
| 13 Jan | 4452.40 | 100 | 24.65 | 31.26 | 60 | 3 | 160 |
| 12 Jan | 4518.40 | 76 | -14.55 | 30.23 | 67 | 23 | 159 |
| 9 Jan | 4462.10 | 90.55 | 5.8 | 28.89 | 31 | 9 | 135 |
| 8 Jan | 4479.80 | 86.1 | 17.6 | 28.26 | 79 | 46 | 127 |
| 7 Jan | 4525.10 | 68.5 | -9.85 | 27.48 | 16 | 2 | 80 |
| 6 Jan | 4516.00 | 78.35 | 12.75 | 28.17 | 16 | 1 | 74 |
| 5 Jan | 4526.10 | 65.7 | -35.05 | 26.46 | 75 | 39 | 72 |
| 2 Jan | 4417.80 | 100.25 | -0.75 | 26.73 | 29 | 6 | 33 |
| 1 Jan | 4397.90 | 99 | -3.8 | 25.39 | 5 | 1 | 26 |
| 31 Dec | 4388.70 | 102.8 | -24.3 | 25.08 | 3 | 1 | 24 |
| 30 Dec | 4325.50 | 127.1 | 28.1 | 24.89 | 4 | 2 | 22 |
| 29 Dec | 4374.30 | 99 | 0.45 | 23.53 | 2 | 1 | 19 |
| 26 Dec | 4409.20 | 98.55 | 4.85 | 25.06 | 2 | 0 | 16 |
| 24 Dec | 4421.30 | 90 | -14.45 | 23.8 | 6 | 0 | 16 |
| 23 Dec | 4407.40 | 104.45 | -13.55 | 25.39 | 14 | 4 | 16 |
| 22 Dec | 4386.10 | 118 | -39.1 | 25.92 | 9 | 3 | 9 |
| 19 Dec | 4305.30 | 157.1 | -35 | 26.94 | 5 | 0 | 3 |
| 18 Dec | 4259.50 | 192.1 | 17.25 | 28.42 | 1 | 0 | 3 |
| 17 Dec | 4228.40 | 174.85 | -10.1 | 24.26 | 1 | 0 | 2 |
| 16 Dec | 4261.40 | 184.95 | -54 | - | 0 | 0 | 2 |
| 15 Dec | 4321.60 | 184.95 | - | - | 0 | 0 | 0 |
| 12 Dec | 4302.50 | 184.95 | -54 | - | 0 | 0 | 2 |
| 11 Dec | 4320.80 | 184.95 | -54 | - | 0 | 0 | 2 |
| 10 Dec | 4294.10 | 184.95 | -54 | - | 2 | 1 | 1 |
| 9 Dec | 4303.00 | 238.95 | 0 | - | 0 | 0 | 0 |
| 8 Dec | 4287.10 | - | - | - | 0 | 0 | 0 |
| 5 Dec | 4443.00 | - | - | - | 0 | 0 | 0 |
| 4 Dec | 4496.80 | 238.95 | 0 | - | 0 | 0 | 0 |
| 3 Dec | 4436.30 | - | - | - | 0 | 0 | 0 |
| 2 Dec | 4508.50 | 238.95 | 0 | - | 0 | 0 | 0 |
| 1 Dec | 4530.70 | 238.95 | 0 | - | 0 | 0 | 0 |
| 28 Nov | 4542.40 | 238.95 | 0 | - | 0 | 0 | 0 |
| 27 Nov | 4483.20 | 238.95 | 0 | - | 0 | 0 | 0 |
For Hindustan Aeronautics Ltd - strike price 4300 expiring on 24FEB2026
Delta for 4300 PE is -0.79
Historical price for 4300 PE is as follows
On 20 Feb HAL was trading at 4170.00. The strike last trading price was 147.75, which was -36.7 lower than the previous day. The implied volatity was 35.74, the open interest changed by -287 which decreased total open position to 1016
On 19 Feb HAL was trading at 4132.60. The strike last trading price was 203.3, which was 114.05 higher than the previous day. The implied volatity was 46.3, the open interest changed by -266 which decreased total open position to 1307
On 18 Feb HAL was trading at 4251.10. The strike last trading price was 91.8, which was -43.55 lower than the previous day. The implied volatity was 30.54, the open interest changed by -49 which decreased total open position to 1574
On 17 Feb HAL was trading at 4247.60. The strike last trading price was 141.95, which was -6.85 lower than the previous day. The implied volatity was 48.47, the open interest changed by 11 which increased total open position to 1623
On 16 Feb HAL was trading at 4226.10. The strike last trading price was 153, which was -27.95 lower than the previous day. The implied volatity was 45.71, the open interest changed by -25 which decreased total open position to 1613
On 13 Feb HAL was trading at 4212.40. The strike last trading price was 184.45, which was -35.9 lower than the previous day. The implied volatity was 47.69, the open interest changed by -116 which decreased total open position to 1639
On 12 Feb HAL was trading at 4158.90. The strike last trading price was 210, which was -39.25 lower than the previous day. The implied volatity was 49.16, the open interest changed by -43 which decreased total open position to 1754
On 11 Feb HAL was trading at 4133.00. The strike last trading price was 248.85, which was 21.7 higher than the previous day. The implied volatity was 49.13, the open interest changed by -13 which decreased total open position to 1798
On 10 Feb HAL was trading at 4168.30. The strike last trading price was 236, which was -28.95 lower than the previous day. The implied volatity was 48.92, the open interest changed by -142 which decreased total open position to 1811
On 9 Feb HAL was trading at 4131.00. The strike last trading price was 253.15, which was -69.05 lower than the previous day. The implied volatity was 52.78, the open interest changed by 131 which increased total open position to 1955
On 6 Feb HAL was trading at 4067.50. The strike last trading price was 322, which was -27.95 lower than the previous day. The implied volatity was 53.5, the open interest changed by -19 which decreased total open position to 1824
On 5 Feb HAL was trading at 4035.50. The strike last trading price was 358.75, which was 144.25 higher than the previous day. The implied volatity was 56.21, the open interest changed by -197 which decreased total open position to 1843
On 4 Feb HAL was trading at 4217.10. The strike last trading price was 218, which was 140.7 higher than the previous day. The implied volatity was 46.69, the open interest changed by -275 which decreased total open position to 2039
On 3 Feb HAL was trading at 4470.40. The strike last trading price was 80.4, which was -53.8 lower than the previous day. The implied volatity was 37.82, the open interest changed by 6 which increased total open position to 2298
On 2 Feb HAL was trading at 4338.70. The strike last trading price was 125.95, which was -17.7 lower than the previous day. The implied volatity was 37.96, the open interest changed by 120 which increased total open position to 2294
On 1 Feb HAL was trading at 4376.90. The strike last trading price was 158.2, which was 90.1 higher than the previous day. The implied volatity was 46.94, the open interest changed by 191 which increased total open position to 2198
On 30 Jan HAL was trading at 4619.40. The strike last trading price was 69.8, which was 4.65 higher than the previous day. The implied volatity was 42.71, the open interest changed by 69 which increased total open position to 2012
On 29 Jan HAL was trading at 4601.00. The strike last trading price was 63, which was 3.8 higher than the previous day. The implied volatity was 39.52, the open interest changed by -132 which decreased total open position to 1943
On 28 Jan HAL was trading at 4624.00. The strike last trading price was 56.5, which was -87.05 lower than the previous day. The implied volatity was 38.18, the open interest changed by -15 which decreased total open position to 2075
On 27 Jan HAL was trading at 4348.50. The strike last trading price was 138.5, which was -33.5 lower than the previous day. The implied volatity was 38.88, the open interest changed by 535 which increased total open position to 2096
On 23 Jan HAL was trading at 4305.70. The strike last trading price was 169.35, which was 24.85 higher than the previous day. The implied volatity was 37.98, the open interest changed by 616 which increased total open position to 1554
On 22 Jan HAL was trading at 4353.20. The strike last trading price was 139, which was -53.2 lower than the previous day. The implied volatity was 36.16, the open interest changed by 379 which increased total open position to 935
On 21 Jan HAL was trading at 4259.40. The strike last trading price was 191, which was 52.7 higher than the previous day. The implied volatity was 36.91, the open interest changed by 214 which increased total open position to 552
On 20 Jan HAL was trading at 4355.20. The strike last trading price was 145, which was 61.75 higher than the previous day. The implied volatity was 35.19, the open interest changed by 81 which increased total open position to 337
On 19 Jan HAL was trading at 4504.30. The strike last trading price was 83.15, which was -26.25 lower than the previous day. The implied volatity was 32.72, the open interest changed by 53 which increased total open position to 256
On 16 Jan HAL was trading at 4428.70. The strike last trading price was 105, which was 11.7 higher than the previous day. The implied volatity was 31.99, the open interest changed by 36 which increased total open position to 203
On 14 Jan HAL was trading at 4461.40. The strike last trading price was 93.1, which was -6.9 lower than the previous day. The implied volatity was 30.78, the open interest changed by 5 which increased total open position to 166
On 13 Jan HAL was trading at 4452.40. The strike last trading price was 100, which was 24.65 higher than the previous day. The implied volatity was 31.26, the open interest changed by 3 which increased total open position to 160
On 12 Jan HAL was trading at 4518.40. The strike last trading price was 76, which was -14.55 lower than the previous day. The implied volatity was 30.23, the open interest changed by 23 which increased total open position to 159
On 9 Jan HAL was trading at 4462.10. The strike last trading price was 90.55, which was 5.8 higher than the previous day. The implied volatity was 28.89, the open interest changed by 9 which increased total open position to 135
On 8 Jan HAL was trading at 4479.80. The strike last trading price was 86.1, which was 17.6 higher than the previous day. The implied volatity was 28.26, the open interest changed by 46 which increased total open position to 127
On 7 Jan HAL was trading at 4525.10. The strike last trading price was 68.5, which was -9.85 lower than the previous day. The implied volatity was 27.48, the open interest changed by 2 which increased total open position to 80
On 6 Jan HAL was trading at 4516.00. The strike last trading price was 78.35, which was 12.75 higher than the previous day. The implied volatity was 28.17, the open interest changed by 1 which increased total open position to 74
On 5 Jan HAL was trading at 4526.10. The strike last trading price was 65.7, which was -35.05 lower than the previous day. The implied volatity was 26.46, the open interest changed by 39 which increased total open position to 72
On 2 Jan HAL was trading at 4417.80. The strike last trading price was 100.25, which was -0.75 lower than the previous day. The implied volatity was 26.73, the open interest changed by 6 which increased total open position to 33
On 1 Jan HAL was trading at 4397.90. The strike last trading price was 99, which was -3.8 lower than the previous day. The implied volatity was 25.39, the open interest changed by 1 which increased total open position to 26
On 31 Dec HAL was trading at 4388.70. The strike last trading price was 102.8, which was -24.3 lower than the previous day. The implied volatity was 25.08, the open interest changed by 1 which increased total open position to 24
On 30 Dec HAL was trading at 4325.50. The strike last trading price was 127.1, which was 28.1 higher than the previous day. The implied volatity was 24.89, the open interest changed by 2 which increased total open position to 22
On 29 Dec HAL was trading at 4374.30. The strike last trading price was 99, which was 0.45 higher than the previous day. The implied volatity was 23.53, the open interest changed by 1 which increased total open position to 19
On 26 Dec HAL was trading at 4409.20. The strike last trading price was 98.55, which was 4.85 higher than the previous day. The implied volatity was 25.06, the open interest changed by 0 which decreased total open position to 16
On 24 Dec HAL was trading at 4421.30. The strike last trading price was 90, which was -14.45 lower than the previous day. The implied volatity was 23.8, the open interest changed by 0 which decreased total open position to 16
On 23 Dec HAL was trading at 4407.40. The strike last trading price was 104.45, which was -13.55 lower than the previous day. The implied volatity was 25.39, the open interest changed by 4 which increased total open position to 16
On 22 Dec HAL was trading at 4386.10. The strike last trading price was 118, which was -39.1 lower than the previous day. The implied volatity was 25.92, the open interest changed by 3 which increased total open position to 9
On 19 Dec HAL was trading at 4305.30. The strike last trading price was 157.1, which was -35 lower than the previous day. The implied volatity was 26.94, the open interest changed by 0 which decreased total open position to 3
On 18 Dec HAL was trading at 4259.50. The strike last trading price was 192.1, which was 17.25 higher than the previous day. The implied volatity was 28.42, the open interest changed by 0 which decreased total open position to 3
On 17 Dec HAL was trading at 4228.40. The strike last trading price was 174.85, which was -10.1 lower than the previous day. The implied volatity was 24.26, the open interest changed by 0 which decreased total open position to 2
On 16 Dec HAL was trading at 4261.40. The strike last trading price was 184.95, which was -54 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 15 Dec HAL was trading at 4321.60. The strike last trading price was 184.95, 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 12 Dec HAL was trading at 4302.50. The strike last trading price was 184.95, which was -54 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 11 Dec HAL was trading at 4320.80. The strike last trading price was 184.95, which was -54 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Dec HAL was trading at 4294.10. The strike last trading price was 184.95, which was -54 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 9 Dec HAL was trading at 4303.00. The strike last trading price was 238.95, 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 8 Dec HAL was trading at 4287.10. 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 5 Dec HAL was trading at 4443.00. 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 4 Dec HAL was trading at 4496.80. The strike last trading price was 238.95, 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 3 Dec HAL was trading at 4436.30. 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 2 Dec HAL was trading at 4508.50. The strike last trading price was 238.95, 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 Dec HAL was trading at 4530.70. The strike last trading price was 238.95, 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 Nov HAL was trading at 4542.40. The strike last trading price was 238.95, 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 Nov HAL was trading at 4483.20. The strike last trading price was 238.95, 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
