HAL
Hindustan Aeronautics Ltd
Historical option data for HAL
07 Apr 2025 04:12 PM IST
| HAL 24APR2025 4300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.31
Vega: 3.07
Theta: -4.85
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 7 Apr | 4008.20 | 82.25 | -43.3 | 50.06 | 5,662 | -200 | 3,488 | |||
| 4 Apr | 4239.10 | 124.5 | -49.8 | 35.96 | 9,173 | 368 | 3,683 | |||
| 3 Apr | 4319.20 | 172.4 | 22.05 | 36.93 | 11,657 | 102 | 3,342 | |||
| 2 Apr | 4234.40 | 147.5 | -3.95 | 40.40 | 7,868 | -62 | 3,245 | |||
| 1 Apr | 4223.70 | 155.5 | 20.3 | 41.85 | 16,339 | 1,121 | 3,343 | |||
| 28 Mar | 4177.45 | 138 | 0.55 | 39.01 | 13,866 | 568 | 2,222 | |||
| 27 Mar | 4160.95 | 139.95 | 11.55 | 39.60 | 4,483 | 233 | 1,654 | |||
| 26 Mar | 4128.30 | 131 | 45.9 | 40.04 | 6,073 | 549 | 1,418 | |||
| 25 Mar | 4012.45 | 83.45 | -39.55 | 39.09 | 2,294 | 166 | 867 | |||
| 24 Mar | 4129.80 | 130 | 84.9 | 37.69 | 2,530 | 390 | 703 | |||
| 21 Mar | 3891.25 | 44 | 8.45 | 34.28 | 882 | 24 | 313 | |||
| 20 Mar | 3818.95 | 37.1 | 10.3 | 35.09 | 760 | -88 | 287 | |||
|
|
||||||||||
| 19 Mar | 3740.65 | 26.6 | 14.55 | 35.44 | 664 | 262 | 371 | |||
| 18 Mar | 3579.95 | 13 | 4 | 35.95 | 38 | 10 | 107 | |||
| 17 Mar | 3439.90 | 9 | -5.05 | 38.96 | 27 | -9 | 97 | |||
| 10 Mar | 3417.90 | 14.05 | 0 | 40.34 | 1 | -1 | 106 | |||
| 7 Mar | 3452.05 | 14.05 | 0.55 | 37.19 | 61 | 43 | 107 | |||
| 6 Mar | 3417.70 | 13.6 | 0.1 | 38.20 | 29 | 11 | 63 | |||
| 5 Mar | 3424.50 | 13.5 | 3.5 | 37.03 | 60 | 39 | 51 | |||
| 4 Mar | 3311.15 | 10 | 0 | 39.19 | 3 | 2 | 12 | |||
| 3 Mar | 3187.05 | 10 | 0 | 43.19 | 2 | 0 | 9 | |||
| 27 Feb | 3242.65 | 10 | -0.05 | 39.67 | 4 | 2 | 8 | |||
| 24 Feb | 3350.40 | 10.05 | -19.95 | 34.58 | 1 | 0 | 6 | |||
| 18 Feb | 3344.60 | 30 | -26 | 43.30 | 4 | 1 | 4 | |||
| 17 Feb | 3475.70 | 56 | 0 | 44.27 | 1 | 0 | 2 | |||
| 14 Feb | 3513.70 | 56 | -17.5 | 41.68 | 3 | 0 | 2 | |||
| 13 Feb | 3660.30 | 73.5 | -1.5 | 38.50 | 1 | 0 | 1 | |||
| 7 Feb | 3818.85 | 75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 Feb | 3817.30 | 75 | 0 | 0.00 | 0 | 1 | 0 | |||
For Hindustan Aeronautics Ltd - strike price 4300 expiring on 24APR2025
Delta for 4300 CE is 0.31
Historical price for 4300 CE is as follows
On 7 Apr HAL was trading at 4008.20. The strike last trading price was 82.25, which was -43.3 lower than the previous day. The implied volatity was 50.06, the open interest changed by -200 which decreased total open position to 3488
On 4 Apr HAL was trading at 4239.10. The strike last trading price was 124.5, which was -49.8 lower than the previous day. The implied volatity was 35.96, the open interest changed by 368 which increased total open position to 3683
On 3 Apr HAL was trading at 4319.20. The strike last trading price was 172.4, which was 22.05 higher than the previous day. The implied volatity was 36.93, the open interest changed by 102 which increased total open position to 3342
On 2 Apr HAL was trading at 4234.40. The strike last trading price was 147.5, which was -3.95 lower than the previous day. The implied volatity was 40.40, the open interest changed by -62 which decreased total open position to 3245
On 1 Apr HAL was trading at 4223.70. The strike last trading price was 155.5, which was 20.3 higher than the previous day. The implied volatity was 41.85, the open interest changed by 1121 which increased total open position to 3343
On 28 Mar HAL was trading at 4177.45. The strike last trading price was 138, which was 0.55 higher than the previous day. The implied volatity was 39.01, the open interest changed by 568 which increased total open position to 2222
On 27 Mar HAL was trading at 4160.95. The strike last trading price was 139.95, which was 11.55 higher than the previous day. The implied volatity was 39.60, the open interest changed by 233 which increased total open position to 1654
On 26 Mar HAL was trading at 4128.30. The strike last trading price was 131, which was 45.9 higher than the previous day. The implied volatity was 40.04, the open interest changed by 549 which increased total open position to 1418
On 25 Mar HAL was trading at 4012.45. The strike last trading price was 83.45, which was -39.55 lower than the previous day. The implied volatity was 39.09, the open interest changed by 166 which increased total open position to 867
On 24 Mar HAL was trading at 4129.80. The strike last trading price was 130, which was 84.9 higher than the previous day. The implied volatity was 37.69, the open interest changed by 390 which increased total open position to 703
On 21 Mar HAL was trading at 3891.25. The strike last trading price was 44, which was 8.45 higher than the previous day. The implied volatity was 34.28, the open interest changed by 24 which increased total open position to 313
On 20 Mar HAL was trading at 3818.95. The strike last trading price was 37.1, which was 10.3 higher than the previous day. The implied volatity was 35.09, the open interest changed by -88 which decreased total open position to 287
On 19 Mar HAL was trading at 3740.65. The strike last trading price was 26.6, which was 14.55 higher than the previous day. The implied volatity was 35.44, the open interest changed by 262 which increased total open position to 371
On 18 Mar HAL was trading at 3579.95. The strike last trading price was 13, which was 4 higher than the previous day. The implied volatity was 35.95, the open interest changed by 10 which increased total open position to 107
On 17 Mar HAL was trading at 3439.90. The strike last trading price was 9, which was -5.05 lower than the previous day. The implied volatity was 38.96, the open interest changed by -9 which decreased total open position to 97
On 10 Mar HAL was trading at 3417.90. The strike last trading price was 14.05, which was 0 lower than the previous day. The implied volatity was 40.34, the open interest changed by -1 which decreased total open position to 106
On 7 Mar HAL was trading at 3452.05. The strike last trading price was 14.05, which was 0.55 higher than the previous day. The implied volatity was 37.19, the open interest changed by 43 which increased total open position to 107
On 6 Mar HAL was trading at 3417.70. The strike last trading price was 13.6, which was 0.1 higher than the previous day. The implied volatity was 38.20, the open interest changed by 11 which increased total open position to 63
On 5 Mar HAL was trading at 3424.50. The strike last trading price was 13.5, which was 3.5 higher than the previous day. The implied volatity was 37.03, the open interest changed by 39 which increased total open position to 51
On 4 Mar HAL was trading at 3311.15. The strike last trading price was 10, which was 0 lower than the previous day. The implied volatity was 39.19, the open interest changed by 2 which increased total open position to 12
On 3 Mar HAL was trading at 3187.05. The strike last trading price was 10, which was 0 lower than the previous day. The implied volatity was 43.19, the open interest changed by 0 which decreased total open position to 9
On 27 Feb HAL was trading at 3242.65. The strike last trading price was 10, which was -0.05 lower than the previous day. The implied volatity was 39.67, the open interest changed by 2 which increased total open position to 8
On 24 Feb HAL was trading at 3350.40. The strike last trading price was 10.05, which was -19.95 lower than the previous day. The implied volatity was 34.58, the open interest changed by 0 which decreased total open position to 6
On 18 Feb HAL was trading at 3344.60. The strike last trading price was 30, which was -26 lower than the previous day. The implied volatity was 43.30, the open interest changed by 1 which increased total open position to 4
On 17 Feb HAL was trading at 3475.70. The strike last trading price was 56, which was 0 lower than the previous day. The implied volatity was 44.27, the open interest changed by 0 which decreased total open position to 2
On 14 Feb HAL was trading at 3513.70. The strike last trading price was 56, which was -17.5 lower than the previous day. The implied volatity was 41.68, the open interest changed by 0 which decreased total open position to 2
On 13 Feb HAL was trading at 3660.30. The strike last trading price was 73.5, which was -1.5 lower than the previous day. The implied volatity was 38.50, the open interest changed by 0 which decreased total open position to 1
On 7 Feb HAL was trading at 3818.85. The strike last trading price was 75, 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 Feb HAL was trading at 3817.30. The strike last trading price was 75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
| HAL 24APR2025 4300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.67
Vega: 3.14
Theta: -4.19
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 7 Apr | 4008.20 | 341.6 | 162.8 | 54.33 | 530 | -142 | 1,856 |
| 4 Apr | 4239.10 | 175.95 | 40.5 | 39.24 | 4,470 | -48 | 1,998 |
| 3 Apr | 4319.20 | 134.7 | -56.25 | 37.41 | 3,399 | 881 | 2,045 |
| 2 Apr | 4234.40 | 192.4 | -15.05 | 40.82 | 1,901 | 35 | 1,170 |
| 1 Apr | 4223.70 | 210.3 | -18.55 | 43.70 | 7,471 | 410 | 1,141 |
| 28 Mar | 4177.45 | 228.95 | -0.8 | 39.60 | 2,638 | 274 | 731 |
| 27 Mar | 4160.95 | 234.95 | -27.65 | 39.13 | 227 | -22 | 457 |
| 26 Mar | 4128.30 | 258 | -77.55 | 39.32 | 1,099 | 172 | 479 |
| 25 Mar | 4012.45 | 338.85 | 82.3 | 38.24 | 366 | -5 | 307 |
| 24 Mar | 4129.80 | 255.45 | -163.2 | 38.71 | 165 | 32 | 311 |
| 21 Mar | 3891.25 | 421.75 | -37.25 | 34.76 | 272 | 242 | 278 |
| 20 Mar | 3818.95 | 459 | -98.3 | 30.47 | 23 | 22 | 35 |
| 19 Mar | 3740.65 | 557.3 | -59.8 | 39.81 | 14 | 12 | 12 |
| 18 Mar | 3579.95 | 617.1 | 0 | 0.00 | 0 | 0 | 0 |
| 17 Mar | 3439.90 | 617.1 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 3417.90 | 617.1 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Mar | 3452.05 | 617.1 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Mar | 3417.70 | 617.1 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Mar | 3424.50 | 617.1 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Mar | 3311.15 | 617.1 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Mar | 3187.05 | 617.1 | 0 | 0.00 | 0 | 0 | 0 |
| 27 Feb | 3242.65 | 617.1 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 3350.40 | 617.1 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 3344.60 | 617.1 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 3475.70 | 617.1 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 3513.70 | 617.1 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 3660.30 | 617.1 | 0 | - | 0 | 0 | 0 |
| 7 Feb | 3818.85 | 617.1 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 3817.30 | 617.1 | 0 | - | 0 | 0 | 0 |
For Hindustan Aeronautics Ltd - strike price 4300 expiring on 24APR2025
Delta for 4300 PE is -0.67
Historical price for 4300 PE is as follows
On 7 Apr HAL was trading at 4008.20. The strike last trading price was 341.6, which was 162.8 higher than the previous day. The implied volatity was 54.33, the open interest changed by -142 which decreased total open position to 1856
On 4 Apr HAL was trading at 4239.10. The strike last trading price was 175.95, which was 40.5 higher than the previous day. The implied volatity was 39.24, the open interest changed by -48 which decreased total open position to 1998
On 3 Apr HAL was trading at 4319.20. The strike last trading price was 134.7, which was -56.25 lower than the previous day. The implied volatity was 37.41, the open interest changed by 881 which increased total open position to 2045
On 2 Apr HAL was trading at 4234.40. The strike last trading price was 192.4, which was -15.05 lower than the previous day. The implied volatity was 40.82, the open interest changed by 35 which increased total open position to 1170
On 1 Apr HAL was trading at 4223.70. The strike last trading price was 210.3, which was -18.55 lower than the previous day. The implied volatity was 43.70, the open interest changed by 410 which increased total open position to 1141
On 28 Mar HAL was trading at 4177.45. The strike last trading price was 228.95, which was -0.8 lower than the previous day. The implied volatity was 39.60, the open interest changed by 274 which increased total open position to 731
On 27 Mar HAL was trading at 4160.95. The strike last trading price was 234.95, which was -27.65 lower than the previous day. The implied volatity was 39.13, the open interest changed by -22 which decreased total open position to 457
On 26 Mar HAL was trading at 4128.30. The strike last trading price was 258, which was -77.55 lower than the previous day. The implied volatity was 39.32, the open interest changed by 172 which increased total open position to 479
On 25 Mar HAL was trading at 4012.45. The strike last trading price was 338.85, which was 82.3 higher than the previous day. The implied volatity was 38.24, the open interest changed by -5 which decreased total open position to 307
On 24 Mar HAL was trading at 4129.80. The strike last trading price was 255.45, which was -163.2 lower than the previous day. The implied volatity was 38.71, the open interest changed by 32 which increased total open position to 311
On 21 Mar HAL was trading at 3891.25. The strike last trading price was 421.75, which was -37.25 lower than the previous day. The implied volatity was 34.76, the open interest changed by 242 which increased total open position to 278
On 20 Mar HAL was trading at 3818.95. The strike last trading price was 459, which was -98.3 lower than the previous day. The implied volatity was 30.47, the open interest changed by 22 which increased total open position to 35
On 19 Mar HAL was trading at 3740.65. The strike last trading price was 557.3, which was -59.8 lower than the previous day. The implied volatity was 39.81, the open interest changed by 12 which increased total open position to 12
On 18 Mar HAL was trading at 3579.95. The strike last trading price was 617.1, 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 617.1, 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 617.1, 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 617.1, 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 617.1, 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 617.1, 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 617.1, 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 617.1, 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 617.1, 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 617.1, 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 Feb HAL was trading at 3344.60. The strike last trading price was 617.1, 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 617.1, 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 14 Feb HAL was trading at 3513.70. The strike last trading price was 617.1, 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 13 Feb HAL was trading at 3660.30. The strike last trading price was 617.1, 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 617.1, 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 617.1, 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
