HAL
Hindustan Aeronautics Ltd
Historical option data for HAL
24 Apr 2026 01:31 PM IST
| HAL 28-Apr-2026 (4d) 4500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.06
Vega: 0.01
Theta: -2.06
Gamma: 0.00077
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 4250.30 | 3.7 | -7.499999999999999 | 32.37 | 4,006 | 602 | 2,693 | |||||||||
| 23 Apr | 4352.50 | 11.25 | -13.600000000000001 | 26.64 | 5,319 | 1 | 2,090 | |||||||||
| 22 Apr | 4400.60 | 24.2 | -1.9499999999999993 | 26.67 | 4,326 | 40 | 2,088 | |||||||||
| 21 Apr | 4358.40 | 26.45 | -2.6999999999999993 | 31.01 | 2,632 | -21 | 2,062 | |||||||||
| 20 Apr | 4344.50 | 28.3 | -18.150000000000002 | 31.98 | 2,786 | 57 | 2,083 | |||||||||
| 17 Apr | 4388.10 | 44 | -4.799999999999997 | 28.05 | 4,402 | -272 | 2,026 | |||||||||
| 16 Apr | 4363.40 | 52 | 30.55 | 31.11 | 17,172 | -890 | 2,273 | |||||||||
| 15 Apr | 4239.20 | 20.55 | 8.8 | 29.91 | 4,742 | 165 | 3,196 | |||||||||
| 13 Apr | 4099.90 | 11.85 | -2.5500000000000007 | 32.51 | 2,126 | -66 | 3,040 | |||||||||
| 10 Apr | 4112.20 | 13 | 0.09999999999999964 | 29.92 | 3,576 | 154 | 3,102 | |||||||||
| 9 Apr | 4032.90 | 12.5 | 7.9 | 33.46 | 9,277 | 683 | 2,950 | |||||||||
| 8 Apr | 3907.50 | 4.85 | -1 | 32.42 | 729 | 100 | 2,257 | |||||||||
| 7 Apr | 3796.20 | 5.4 | 0 | 37.86 | 855 | 23 | 2,143 | |||||||||
| 6 Apr | 3752.10 | 4.6 | -1.95 | 38.58 | 883 | 162 | 2,121 | |||||||||
| 2 Apr | 3687.00 | 6.55 | 0.55 | 40.73 | 2,007 | 314 | 1,961 | |||||||||
| 1 Apr | 3670.80 | 5.8 | 1.75 | 38.85 | 1,258 | 65 | 1,648 | |||||||||
| 30 Mar | 3487.20 | 4 | -2.65 | 43.48 | 422 | 151 | 1,573 | |||||||||
| 27 Mar | 3588.60 | 6.5 | -3.1 | 40.55 | 198 | 52 | 1,421 | |||||||||
| 25 Mar | 3669.40 | 10 | -3.2 | 38.81 | 507 | 224 | 1,323 | |||||||||
| 24 Mar | 3654.00 | 13 | -2.25 | 40.95 | 228 | 23 | 1,099 | |||||||||
| 23 Mar | 3634.60 | 15.65 | -1.55 | 43.62 | 307 | 6 | 1,076 | |||||||||
| 20 Mar | 3782.40 | 16.6 | -4.75 | 35.05 | 200 | 26 | 1,070 | |||||||||
| 19 Mar | 3802.50 | 21.05 | -9.2 | 35.41 | 629 | 342 | 1,044 | |||||||||
| 18 Mar | 3961.60 | 29.45 | -1.75 | 31.48 | 210 | 53 | 703 | |||||||||
| 17 Mar | 3963.10 | 31 | 0.3 | 31.84 | 239 | 97 | 648 | |||||||||
| 16 Mar | 3913.10 | 29.5 | -7.7 | 32.94 | 188 | -8 | 553 | |||||||||
| 13 Mar | 3914.40 | 38 | -10.95 | 34.11 | 279 | 78 | 523 | |||||||||
| 12 Mar | 4013.50 | 48.5 | -0.55 | 31.86 | 88 | 3 | 445 | |||||||||
| 11 Mar | 4005.10 | 48.95 | -5.8 | 32.25 | 220 | 31 | 441 | |||||||||
| 10 Mar | 4040.10 | 57 | 1.3 | 31.02 | 138 | 19 | 409 | |||||||||
| 9 Mar | 3989.90 | 55.55 | -4.05 | 33.47 | 355 | 44 | 396 | |||||||||
| 6 Mar | 4023.70 | 60.8 | 21.25 | 31.43 | 389 | 139 | 353 | |||||||||
| 5 Mar | 3891.80 | 40 | -3.2 | 32.43 | 105 | 18 | 213 | |||||||||
| 4 Mar | 3876.80 | 43.5 | -4.65 | 34.38 | 182 | 72 | 195 | |||||||||
| 2 Mar | 3951.60 | 48.6 | 8.55 | 30.82 | 133 | 58 | 121 | |||||||||
| 27 Feb | 3913.20 | 41 | -14 | 30.09 | 77 | 39 | 60 | |||||||||
| 26 Feb | 4008.90 | 55 | -223.1 | 28.87 | 29 | 21 | 21 | |||||||||
| 25 Feb | 3985.00 | - | - | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 24 Feb | 3952.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 4025.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 4170.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 4132.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 4251.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 4247.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 4226.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 4212.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 4158.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 4133.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 4168.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 4131.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 4067.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 4035.50 | 278.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 4217.10 | 278.1 | 0 | 2.38 | 0 | 0 | 0 | |||||||||
| 3 Feb | 4470.40 | 278.1 | 0 | 0.75 | 0 | 0 | 0 | |||||||||
| 2 Feb | 4338.70 | 278.1 | 0 | 1.41 | 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 4500 expiring on 28APR2026
Delta for 4500 CE is 0.06
Historical price for 4500 CE is as follows
On 24 Apr HAL was trading at 4250.30. The strike last trading price was 3.7, which was -7.499999999999999 lower than the previous day. The implied volatity was 32.37, the open interest changed by 602 which increased total open position to 2693
On 23 Apr HAL was trading at 4352.50. The strike last trading price was 11.25, which was -13.600000000000001 lower than the previous day. The implied volatity was 26.64, the open interest changed by 1 which increased total open position to 2090
On 22 Apr HAL was trading at 4400.60. The strike last trading price was 24.2, which was -1.9499999999999993 lower than the previous day. The implied volatity was 26.67, the open interest changed by 40 which increased total open position to 2088
On 21 Apr HAL was trading at 4358.40. The strike last trading price was 26.45, which was -2.6999999999999993 lower than the previous day. The implied volatity was 31.01, the open interest changed by -21 which decreased total open position to 2062
On 20 Apr HAL was trading at 4344.50. The strike last trading price was 28.3, which was -18.150000000000002 lower than the previous day. The implied volatity was 31.98, the open interest changed by 57 which increased total open position to 2083
On 17 Apr HAL was trading at 4388.10. The strike last trading price was 44, which was -4.799999999999997 lower than the previous day. The implied volatity was 28.05, the open interest changed by -272 which decreased total open position to 2026
On 16 Apr HAL was trading at 4363.40. The strike last trading price was 52, which was 30.55 higher than the previous day. The implied volatity was 31.11, the open interest changed by -890 which decreased total open position to 2273
On 15 Apr HAL was trading at 4239.20. The strike last trading price was 20.55, which was 8.8 higher than the previous day. The implied volatity was 29.91, the open interest changed by 165 which increased total open position to 3196
On 13 Apr HAL was trading at 4099.90. The strike last trading price was 11.85, which was -2.5500000000000007 lower than the previous day. The implied volatity was 32.51, the open interest changed by -66 which decreased total open position to 3040
On 10 Apr HAL was trading at 4112.20. The strike last trading price was 13, which was 0.09999999999999964 higher than the previous day. The implied volatity was 29.92, the open interest changed by 154 which increased total open position to 3102
On 9 Apr HAL was trading at 4032.90. The strike last trading price was 12.5, which was 7.9 higher than the previous day. The implied volatity was 33.46, the open interest changed by 683 which increased total open position to 2950
On 8 Apr HAL was trading at 3907.50. The strike last trading price was 4.85, which was -1 lower than the previous day. The implied volatity was 32.42, the open interest changed by 100 which increased total open position to 2257
On 7 Apr HAL was trading at 3796.20. The strike last trading price was 5.4, which was 0 lower than the previous day. The implied volatity was 37.86, the open interest changed by 23 which increased total open position to 2143
On 6 Apr HAL was trading at 3752.10. The strike last trading price was 4.6, which was -1.95 lower than the previous day. The implied volatity was 38.58, the open interest changed by 162 which increased total open position to 2121
On 2 Apr HAL was trading at 3687.00. The strike last trading price was 6.55, which was 0.55 higher than the previous day. The implied volatity was 40.73, the open interest changed by 314 which increased total open position to 1961
On 1 Apr HAL was trading at 3670.80. The strike last trading price was 5.8, which was 1.75 higher than the previous day. The implied volatity was 38.85, the open interest changed by 65 which increased total open position to 1648
On 30 Mar HAL was trading at 3487.20. The strike last trading price was 4, which was -2.65 lower than the previous day. The implied volatity was 43.48, the open interest changed by 151 which increased total open position to 1573
On 27 Mar HAL was trading at 3588.60. The strike last trading price was 6.5, which was -3.1 lower than the previous day. The implied volatity was 40.55, the open interest changed by 52 which increased total open position to 1421
On 25 Mar HAL was trading at 3669.40. The strike last trading price was 10, which was -3.2 lower than the previous day. The implied volatity was 38.81, the open interest changed by 224 which increased total open position to 1323
On 24 Mar HAL was trading at 3654.00. The strike last trading price was 13, which was -2.25 lower than the previous day. The implied volatity was 40.95, the open interest changed by 23 which increased total open position to 1099
On 23 Mar HAL was trading at 3634.60. The strike last trading price was 15.65, which was -1.55 lower than the previous day. The implied volatity was 43.62, the open interest changed by 6 which increased total open position to 1076
On 20 Mar HAL was trading at 3782.40. The strike last trading price was 16.6, which was -4.75 lower than the previous day. The implied volatity was 35.05, the open interest changed by 26 which increased total open position to 1070
On 19 Mar HAL was trading at 3802.50. The strike last trading price was 21.05, which was -9.2 lower than the previous day. The implied volatity was 35.41, the open interest changed by 342 which increased total open position to 1044
On 18 Mar HAL was trading at 3961.60. The strike last trading price was 29.45, which was -1.75 lower than the previous day. The implied volatity was 31.48, the open interest changed by 53 which increased total open position to 703
On 17 Mar HAL was trading at 3963.10. The strike last trading price was 31, which was 0.3 higher than the previous day. The implied volatity was 31.84, the open interest changed by 97 which increased total open position to 648
On 16 Mar HAL was trading at 3913.10. The strike last trading price was 29.5, which was -7.7 lower than the previous day. The implied volatity was 32.94, the open interest changed by -8 which decreased total open position to 553
On 13 Mar HAL was trading at 3914.40. The strike last trading price was 38, which was -10.95 lower than the previous day. The implied volatity was 34.11, the open interest changed by 78 which increased total open position to 523
On 12 Mar HAL was trading at 4013.50. The strike last trading price was 48.5, which was -0.55 lower than the previous day. The implied volatity was 31.86, the open interest changed by 3 which increased total open position to 445
On 11 Mar HAL was trading at 4005.10. The strike last trading price was 48.95, which was -5.8 lower than the previous day. The implied volatity was 32.25, the open interest changed by 31 which increased total open position to 441
On 10 Mar HAL was trading at 4040.10. The strike last trading price was 57, which was 1.3 higher than the previous day. The implied volatity was 31.02, the open interest changed by 19 which increased total open position to 409
On 9 Mar HAL was trading at 3989.90. The strike last trading price was 55.55, which was -4.05 lower than the previous day. The implied volatity was 33.47, the open interest changed by 44 which increased total open position to 396
On 6 Mar HAL was trading at 4023.70. The strike last trading price was 60.8, which was 21.25 higher than the previous day. The implied volatity was 31.43, the open interest changed by 139 which increased total open position to 353
On 5 Mar HAL was trading at 3891.80. The strike last trading price was 40, which was -3.2 lower than the previous day. The implied volatity was 32.43, the open interest changed by 18 which increased total open position to 213
On 4 Mar HAL was trading at 3876.80. The strike last trading price was 43.5, which was -4.65 lower than the previous day. The implied volatity was 34.38, the open interest changed by 72 which increased total open position to 195
On 2 Mar HAL was trading at 3951.60. The strike last trading price was 48.6, which was 8.55 higher than the previous day. The implied volatity was 30.82, the open interest changed by 58 which increased total open position to 121
On 27 Feb HAL was trading at 3913.20. The strike last trading price was 41, which was -14 lower than the previous day. The implied volatity was 30.09, the open interest changed by 39 which increased total open position to 60
On 26 Feb HAL was trading at 4008.90. The strike last trading price was 55, which was -223.1 lower than the previous day. The implied volatity was 28.87, the open interest changed by 21 which increased total open position to 21
On 25 Feb HAL was trading at 3985.00. 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 24 Feb HAL was trading at 3952.60. 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 23 Feb HAL was trading at 4025.40. 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 20 Feb HAL was trading at 4170.00. 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 19 Feb HAL was trading at 4132.60. 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 18 Feb HAL was trading at 4251.10. 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 17 Feb HAL was trading at 4247.60. 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 16 Feb HAL was trading at 4226.10. 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 13 Feb HAL was trading at 4212.40. 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 12 Feb HAL was trading at 4158.90. 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 11 Feb HAL was trading at 4133.00. 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 10 Feb HAL was trading at 4168.30. 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 9 Feb HAL was trading at 4131.00. 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 6 Feb HAL was trading at 4067.50. 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 Feb HAL was trading at 4035.50. The strike last trading price was 278.1, 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 4 Feb HAL was trading at 4217.10. The strike last trading price was 278.1, which was 0 lower than the previous day. The implied volatity was 2.38, 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 278.1, which was 0 lower than the previous day. The implied volatity was 0.75, 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 278.1, which was 0 lower than the previous day. The implied volatity was 1.41, 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) 4500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.86
Vega: 0.01
Theta: -5.04
Gamma: 0.00103
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 4250.30 | 262.65 | 104.24999999999997 | 46.83 | 155 | -84 | 599 |
| 23 Apr | 4352.50 | 158.3 | 31.200000000000017 | 27.16 | 332 | -45 | 683 |
| 22 Apr | 4400.60 | 125.9 | -36.849999999999994 | 28.93 | 440 | -38 | 729 |
| 21 Apr | 4358.40 | 162.95 | -25.700000000000017 | 28.93 | 124 | -16 | 765 |
| 20 Apr | 4344.50 | 191 | 36.599999999999994 | 33.63 | 549 | -61 | 779 |
| 17 Apr | 4388.10 | 155 | -16.150000000000006 | 28.36 | 608 | 4 | 845 |
| 16 Apr | 4363.40 | 168.4 | -100.99999999999997 | 30.11 | 901 | 137 | 844 |
| 15 Apr | 4239.20 | 271 | -110 | 29.22 | 168 | 40 | 708 |
| 13 Apr | 4099.90 | 381 | -10.699999999999989 | 22.09 | 87 | -10 | 674 |
| 10 Apr | 4112.20 | 396.55 | -60.30000000000001 | 35.43 | 69 | -6 | 685 |
| 9 Apr | 4032.90 | 456.85 | -126.05 | 31.86 | 280 | -21 | 691 |
| 8 Apr | 3907.50 | 584.65 | -87.55 | 45.12 | 176 | 10 | 712 |
| 7 Apr | 3796.20 | 672.2 | -87.8 | 30.02 | 23 | -5 | 702 |
| 6 Apr | 3752.10 | 760 | -40.75 | 59.77 | 20 | -1 | 714 |
| 2 Apr | 3687.00 | 795.2 | 1.35 | 41.92 | 6 | -1 | 716 |
| 1 Apr | 3670.80 | 794.4 | -190.15 | 45.2 | 99 | -17 | 728 |
| 30 Mar | 3487.20 | 985 | 85 | 51.55 | 253 | 228 | 734 |
| 27 Mar | 3588.60 | 900 | 96.65 | 53.52 | 172 | 139 | 504 |
| 25 Mar | 3669.40 | 808 | -10.5 | 44.56 | 201 | 183 | 364 |
| 24 Mar | 3654.00 | 815 | -35 | 41.78 | 17 | 13 | 177 |
| 23 Mar | 3634.60 | 850 | 170 | 43.94 | 32 | 28 | 162 |
| 20 Mar | 3782.40 | 680 | 158 | - | 0 | 0 | 134 |
| 19 Mar | 3802.50 | 680 | 158 | 43.24 | 7 | 6 | 133 |
| 18 Mar | 3961.60 | 522 | -3 | 31.05 | 5 | 2 | 128 |
| 17 Mar | 3963.10 | 525 | -59 | 30.33 | 4 | -3 | 125 |
| 16 Mar | 3913.10 | 584 | 10.25 | 37.38 | 12 | 5 | 127 |
| 13 Mar | 3914.40 | 573.75 | 78.75 | 35.3 | 59 | 53 | 121 |
| 12 Mar | 4013.50 | 495 | -7 | 34.9 | 33 | 28 | 72 |
| 11 Mar | 4005.10 | 502 | 32 | 33.91 | 11 | 3 | 38 |
| 10 Mar | 4040.10 | 470 | -50 | 35.97 | 37 | 24 | 36 |
| 9 Mar | 3989.90 | 520 | -10 | 36.35 | 8 | 7 | 11 |
| 6 Mar | 4023.70 | 530 | -54.7 | 43.98 | 1 | 0 | 3 |
| 5 Mar | 3891.80 | 584.7 | 24.7 | - | 0 | 1 | 0 |
| 4 Mar | 3876.80 | 584.7 | 24.7 | 25.73 | 1 | 0 | 2 |
| 2 Mar | 3951.60 | 560 | 1.05 | 38.93 | 1 | 0 | 1 |
| 27 Feb | 3913.20 | 558.95 | 198.25 | 30.61 | 1 | 0 | 0 |
| 26 Feb | 4008.90 | 360.7 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 3985.00 | - | - | - | 0 | 0 | 0 |
| 24 Feb | 3952.60 | - | - | - | 0 | 0 | 0 |
| 23 Feb | 4025.40 | - | - | - | 0 | 0 | 0 |
| 20 Feb | 4170.00 | - | - | - | 0 | 0 | 0 |
| 19 Feb | 4132.60 | - | - | - | 0 | 0 | 0 |
| 18 Feb | 4251.10 | - | - | - | 0 | 0 | 0 |
| 17 Feb | 4247.60 | - | - | - | 0 | 0 | 0 |
| 16 Feb | 4226.10 | - | - | - | 0 | 0 | 0 |
| 13 Feb | 4212.40 | - | - | - | 0 | 0 | 0 |
| 12 Feb | 4158.90 | - | - | - | 0 | 0 | 0 |
| 11 Feb | 4133.00 | - | - | - | 0 | 0 | 0 |
| 10 Feb | 4168.30 | - | - | - | 0 | 0 | 0 |
| 9 Feb | 4131.00 | - | - | - | 0 | 0 | 0 |
| 6 Feb | 4067.50 | - | - | - | 0 | 0 | 0 |
| 5 Feb | 4035.50 | 360.7 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 4217.10 | 360.7 | 0 | 0.91 | 0 | 0 | 0 |
| 3 Feb | 4470.40 | 360.7 | 0 | 0.87 | 0 | 0 | 0 |
| 2 Feb | 4338.70 | 360.7 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 4376.90 | 360.7 | 0 | 0.51 | 0 | 0 | 0 |
| 30 Jan | 4619.40 | 360.7 | 0 | 2.55 | 0 | 0 | 0 |
| 29 Jan | 4601.00 | 360.7 | 0 | 2.42 | 0 | 0 | 0 |
For Hindustan Aeronautics Ltd - strike price 4500 expiring on 28APR2026
Delta for 4500 PE is -0.86
Historical price for 4500 PE is as follows
On 24 Apr HAL was trading at 4250.30. The strike last trading price was 262.65, which was 104.24999999999997 higher than the previous day. The implied volatity was 46.83, the open interest changed by -84 which decreased total open position to 599
On 23 Apr HAL was trading at 4352.50. The strike last trading price was 158.3, which was 31.200000000000017 higher than the previous day. The implied volatity was 27.16, the open interest changed by -45 which decreased total open position to 683
On 22 Apr HAL was trading at 4400.60. The strike last trading price was 125.9, which was -36.849999999999994 lower than the previous day. The implied volatity was 28.93, the open interest changed by -38 which decreased total open position to 729
On 21 Apr HAL was trading at 4358.40. The strike last trading price was 162.95, which was -25.700000000000017 lower than the previous day. The implied volatity was 28.93, the open interest changed by -16 which decreased total open position to 765
On 20 Apr HAL was trading at 4344.50. The strike last trading price was 191, which was 36.599999999999994 higher than the previous day. The implied volatity was 33.63, the open interest changed by -61 which decreased total open position to 779
On 17 Apr HAL was trading at 4388.10. The strike last trading price was 155, which was -16.150000000000006 lower than the previous day. The implied volatity was 28.36, the open interest changed by 4 which increased total open position to 845
On 16 Apr HAL was trading at 4363.40. The strike last trading price was 168.4, which was -100.99999999999997 lower than the previous day. The implied volatity was 30.11, the open interest changed by 137 which increased total open position to 844
On 15 Apr HAL was trading at 4239.20. The strike last trading price was 271, which was -110 lower than the previous day. The implied volatity was 29.22, the open interest changed by 40 which increased total open position to 708
On 13 Apr HAL was trading at 4099.90. The strike last trading price was 381, which was -10.699999999999989 lower than the previous day. The implied volatity was 22.09, the open interest changed by -10 which decreased total open position to 674
On 10 Apr HAL was trading at 4112.20. The strike last trading price was 396.55, which was -60.30000000000001 lower than the previous day. The implied volatity was 35.43, the open interest changed by -6 which decreased total open position to 685
On 9 Apr HAL was trading at 4032.90. The strike last trading price was 456.85, which was -126.05 lower than the previous day. The implied volatity was 31.86, the open interest changed by -21 which decreased total open position to 691
On 8 Apr HAL was trading at 3907.50. The strike last trading price was 584.65, which was -87.55 lower than the previous day. The implied volatity was 45.12, the open interest changed by 10 which increased total open position to 712
On 7 Apr HAL was trading at 3796.20. The strike last trading price was 672.2, which was -87.8 lower than the previous day. The implied volatity was 30.02, the open interest changed by -5 which decreased total open position to 702
On 6 Apr HAL was trading at 3752.10. The strike last trading price was 760, which was -40.75 lower than the previous day. The implied volatity was 59.77, the open interest changed by -1 which decreased total open position to 714
On 2 Apr HAL was trading at 3687.00. The strike last trading price was 795.2, which was 1.35 higher than the previous day. The implied volatity was 41.92, the open interest changed by -1 which decreased total open position to 716
On 1 Apr HAL was trading at 3670.80. The strike last trading price was 794.4, which was -190.15 lower than the previous day. The implied volatity was 45.2, the open interest changed by -17 which decreased total open position to 728
On 30 Mar HAL was trading at 3487.20. The strike last trading price was 985, which was 85 higher than the previous day. The implied volatity was 51.55, the open interest changed by 228 which increased total open position to 734
On 27 Mar HAL was trading at 3588.60. The strike last trading price was 900, which was 96.65 higher than the previous day. The implied volatity was 53.52, the open interest changed by 139 which increased total open position to 504
On 25 Mar HAL was trading at 3669.40. The strike last trading price was 808, which was -10.5 lower than the previous day. The implied volatity was 44.56, the open interest changed by 183 which increased total open position to 364
On 24 Mar HAL was trading at 3654.00. The strike last trading price was 815, which was -35 lower than the previous day. The implied volatity was 41.78, the open interest changed by 13 which increased total open position to 177
On 23 Mar HAL was trading at 3634.60. The strike last trading price was 850, which was 170 higher than the previous day. The implied volatity was 43.94, the open interest changed by 28 which increased total open position to 162
On 20 Mar HAL was trading at 3782.40. The strike last trading price was 680, which was 158 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 134
On 19 Mar HAL was trading at 3802.50. The strike last trading price was 680, which was 158 higher than the previous day. The implied volatity was 43.24, the open interest changed by 6 which increased total open position to 133
On 18 Mar HAL was trading at 3961.60. The strike last trading price was 522, which was -3 lower than the previous day. The implied volatity was 31.05, the open interest changed by 2 which increased total open position to 128
On 17 Mar HAL was trading at 3963.10. The strike last trading price was 525, which was -59 lower than the previous day. The implied volatity was 30.33, the open interest changed by -3 which decreased total open position to 125
On 16 Mar HAL was trading at 3913.10. The strike last trading price was 584, which was 10.25 higher than the previous day. The implied volatity was 37.38, the open interest changed by 5 which increased total open position to 127
On 13 Mar HAL was trading at 3914.40. The strike last trading price was 573.75, which was 78.75 higher than the previous day. The implied volatity was 35.3, the open interest changed by 53 which increased total open position to 121
On 12 Mar HAL was trading at 4013.50. The strike last trading price was 495, which was -7 lower than the previous day. The implied volatity was 34.9, the open interest changed by 28 which increased total open position to 72
On 11 Mar HAL was trading at 4005.10. The strike last trading price was 502, which was 32 higher than the previous day. The implied volatity was 33.91, the open interest changed by 3 which increased total open position to 38
On 10 Mar HAL was trading at 4040.10. The strike last trading price was 470, which was -50 lower than the previous day. The implied volatity was 35.97, the open interest changed by 24 which increased total open position to 36
On 9 Mar HAL was trading at 3989.90. The strike last trading price was 520, which was -10 lower than the previous day. The implied volatity was 36.35, the open interest changed by 7 which increased total open position to 11
On 6 Mar HAL was trading at 4023.70. The strike last trading price was 530, which was -54.7 lower than the previous day. The implied volatity was 43.98, the open interest changed by 0 which decreased total open position to 3
On 5 Mar HAL was trading at 3891.80. The strike last trading price was 584.7, which was 24.7 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 4 Mar HAL was trading at 3876.80. The strike last trading price was 584.7, which was 24.7 higher than the previous day. The implied volatity was 25.73, the open interest changed by 0 which decreased total open position to 2
On 2 Mar HAL was trading at 3951.60. The strike last trading price was 560, which was 1.05 higher than the previous day. The implied volatity was 38.93, the open interest changed by 0 which decreased total open position to 1
On 27 Feb HAL was trading at 3913.20. The strike last trading price was 558.95, which was 198.25 higher than the previous day. The implied volatity was 30.61, the open interest changed by 0 which decreased total open position to 0
On 26 Feb HAL was trading at 4008.90. The strike last trading price was 360.7, 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 25 Feb HAL was trading at 3985.00. 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 24 Feb HAL was trading at 3952.60. 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 23 Feb HAL was trading at 4025.40. 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 20 Feb HAL was trading at 4170.00. 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 19 Feb HAL was trading at 4132.60. 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 18 Feb HAL was trading at 4251.10. 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 17 Feb HAL was trading at 4247.60. 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 16 Feb HAL was trading at 4226.10. 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 13 Feb HAL was trading at 4212.40. 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 12 Feb HAL was trading at 4158.90. 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 11 Feb HAL was trading at 4133.00. 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 10 Feb HAL was trading at 4168.30. 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 9 Feb HAL was trading at 4131.00. 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 6 Feb HAL was trading at 4067.50. 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 Feb HAL was trading at 4035.50. The strike last trading price was 360.7, 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 4217.10. The strike last trading price was 360.7, which was 0 lower than the previous day. The implied volatity was 0.91, 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 360.7, which was 0 lower than the previous day. The implied volatity was 0.87, 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 360.7, 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 4376.90. The strike last trading price was 360.7, which was 0 lower than the previous day. The implied volatity was 0.51, 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 360.7, which was 0 lower than the previous day. The implied volatity was 2.55, 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 360.7, which was 0 lower than the previous day. The implied volatity was 2.42, the open interest changed by 0 which decreased total open position to 0
