HAL
Hindustan Aeronautics Ltd
Historical option data for HAL
17 Mar 2026 04:12 PM IST
| HAL 30-MAR-2026 4500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.63
Theta: -0.95
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 17 Mar | 3963.10 | 4.3 | -1.4 | 37.44 | 1,037 | -57 | 3,719 | |||||||||
| 16 Mar | 3913.10 | 5.45 | -3.6 | 40.3 | 2,163 | -385 | 3,782 | |||||||||
| 13 Mar | 3914.40 | 8.7 | -4.35 | 39.67 | 1,542 | 59 | 4,186 | |||||||||
| 12 Mar | 4013.50 | 12.65 | -0.45 | 35.87 | 1,197 | 65 | 4,123 | |||||||||
| 11 Mar | 4005.10 | 12.8 | -2.75 | 35.77 | 2,609 | -79 | 4,072 | |||||||||
| 10 Mar | 4040.10 | 16.15 | -0.2 | 33.54 | 3,894 | -246 | 4,147 | |||||||||
| 9 Mar | 3989.90 | 17 | -6.05 | 36.95 | 4,203 | 406 | 4,390 | |||||||||
| 6 Mar | 4023.70 | 22.45 | 8.9 | 34.59 | 13,848 | 223 | 3,971 | |||||||||
| 5 Mar | 3891.80 | 13.3 | -3.4 | 36.46 | 3,984 | 252 | 3,748 | |||||||||
| 4 Mar | 3876.80 | 16.6 | -1.95 | 39.26 | 3,802 | -652 | 3,492 | |||||||||
| 2 Mar | 3951.60 | 18.9 | 5.05 | 34.14 | 5,122 | 1,422 | 4,129 | |||||||||
| 27 Feb | 3913.20 | 13.35 | -6.4 | 31.72 | 1,199 | 77 | 2,694 | |||||||||
| 26 Feb | 4008.90 | 19.95 | -0.9 | 29.77 | 1,017 | 13 | 2,615 | |||||||||
| 25 Feb | 3985.00 | 21.2 | -1.4 | 30.79 | 2,062 | 125 | 2,604 | |||||||||
| 24 Feb | 3952.60 | 22.7 | -10.85 | 32.48 | 2,382 | 363 | 2,467 | |||||||||
|
|
||||||||||||||||
| 23 Feb | 4025.40 | 32.75 | -14.55 | 31.9 | 4,963 | 801 | 2,073 | |||||||||
| 20 Feb | 4170.00 | 47.1 | 3.1 | 26.81 | 1,233 | 118 | 1,273 | |||||||||
| 19 Feb | 4132.60 | 42 | -28.2 | 27.67 | 1,077 | 163 | 1,148 | |||||||||
| 18 Feb | 4251.10 | 70.05 | -4.9 | 26.19 | 1,000 | 37 | 974 | |||||||||
| 17 Feb | 4247.60 | 73.9 | -4 | 27.04 | 841 | 92 | 931 | |||||||||
| 16 Feb | 4226.10 | 77.5 | -2.05 | 28.52 | 491 | 135 | 838 | |||||||||
| 13 Feb | 4212.40 | 79.5 | -5.15 | 28.64 | 1,535 | -345 | 696 | |||||||||
| 12 Feb | 4158.90 | 89.6 | 9.2 | 31.79 | 982 | 153 | 1,041 | |||||||||
| 11 Feb | 4133.00 | 81.6 | -0.5 | 33 | 206 | 19 | 889 | |||||||||
| 10 Feb | 4168.30 | 79.8 | 0 | 30.73 | 303 | 51 | 870 | |||||||||
| 9 Feb | 4131.00 | 79.95 | -0.3 | 30.38 | 360 | 61 | 822 | |||||||||
| 6 Feb | 4067.50 | 80 | -1.8 | 33.89 | 695 | 344 | 759 | |||||||||
| 5 Feb | 4035.50 | 80 | -30.05 | 35.4 | 766 | 90 | 417 | |||||||||
| 4 Feb | 4217.10 | 109 | -78.45 | 30.18 | 463 | 118 | 325 | |||||||||
| 3 Feb | 4470.40 | 186.25 | 45.95 | 24.47 | 243 | -3 | 209 | |||||||||
| 2 Feb | 4338.70 | 143.3 | -22.85 | 26.55 | 337 | 137 | 213 | |||||||||
| 1 Feb | 4376.90 | 160 | -155.5 | 27.2 | 101 | 35 | 76 | |||||||||
| 30 Jan | 4619.40 | 306 | 0.05 | 26.6 | 11 | 1 | 42 | |||||||||
| 29 Jan | 4601.00 | 310 | -9 | 27.79 | 31 | 6 | 40 | |||||||||
| 28 Jan | 4624.00 | 323.7 | 151.6 | 27.54 | 30 | 0 | 32 | |||||||||
| 27 Jan | 4348.50 | 172.1 | 7.1 | 27.07 | 11 | 6 | 32 | |||||||||
| 23 Jan | 4305.70 | 165 | -8 | 29.18 | 2 | -1 | 26 | |||||||||
| 22 Jan | 4353.20 | 173 | 31.05 | 26.34 | 7 | 2 | 26 | |||||||||
| 21 Jan | 4259.40 | 141.95 | -98.05 | 28.24 | 11 | 7 | 23 | |||||||||
| 20 Jan | 4355.20 | 240 | 0 | 35.76 | 1 | 0 | 15 | |||||||||
| 19 Jan | 4504.30 | 240 | 9 | 24.81 | 13 | 12 | 14 | |||||||||
| 16 Jan | 4428.70 | 231 | -8 | - | 0 | 0 | 2 | |||||||||
| 14 Jan | 4461.40 | 231 | -8 | - | 0 | 0 | 2 | |||||||||
| 13 Jan | 4452.40 | 231 | -8 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 4518.40 | 231 | -8 | 20.13 | 2 | 1 | 2 | |||||||||
| 9 Jan | 4462.10 | 239 | 0 | 25.26 | 1 | 0 | 1 | |||||||||
| 8 Jan | 4479.80 | 239 | -30.9 | - | 0 | 0 | 1 | |||||||||
| 7 Jan | 4525.10 | 239 | -30.9 | - | 0 | 0 | 1 | |||||||||
| 6 Jan | 4516.00 | 239 | -30.9 | - | 0 | 0 | 1 | |||||||||
| 5 Jan | 4526.10 | 239 | -30.9 | - | 1 | 0 | 0 | |||||||||
| 2 Jan | 4417.80 | 269.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 4397.90 | 269.9 | - | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 4388.70 | 269.9 | 0 | - | 0 | 0 | 0 | |||||||||
For Hindustan Aeronautics Ltd - strike price 4500 expiring on 30MAR2026
Delta for 4500 CE is 0.04
Historical price for 4500 CE is as follows
On 17 Mar HAL was trading at 3963.10. The strike last trading price was 4.3, which was -1.4 lower than the previous day. The implied volatity was 37.44, the open interest changed by -57 which decreased total open position to 3719
On 16 Mar HAL was trading at 3913.10. The strike last trading price was 5.45, which was -3.6 lower than the previous day. The implied volatity was 40.3, the open interest changed by -385 which decreased total open position to 3782
On 13 Mar HAL was trading at 3914.40. The strike last trading price was 8.7, which was -4.35 lower than the previous day. The implied volatity was 39.67, the open interest changed by 59 which increased total open position to 4186
On 12 Mar HAL was trading at 4013.50. The strike last trading price was 12.65, which was -0.45 lower than the previous day. The implied volatity was 35.87, the open interest changed by 65 which increased total open position to 4123
On 11 Mar HAL was trading at 4005.10. The strike last trading price was 12.8, which was -2.75 lower than the previous day. The implied volatity was 35.77, the open interest changed by -79 which decreased total open position to 4072
On 10 Mar HAL was trading at 4040.10. The strike last trading price was 16.15, which was -0.2 lower than the previous day. The implied volatity was 33.54, the open interest changed by -246 which decreased total open position to 4147
On 9 Mar HAL was trading at 3989.90. The strike last trading price was 17, which was -6.05 lower than the previous day. The implied volatity was 36.95, the open interest changed by 406 which increased total open position to 4390
On 6 Mar HAL was trading at 4023.70. The strike last trading price was 22.45, which was 8.9 higher than the previous day. The implied volatity was 34.59, the open interest changed by 223 which increased total open position to 3971
On 5 Mar HAL was trading at 3891.80. The strike last trading price was 13.3, which was -3.4 lower than the previous day. The implied volatity was 36.46, the open interest changed by 252 which increased total open position to 3748
On 4 Mar HAL was trading at 3876.80. The strike last trading price was 16.6, which was -1.95 lower than the previous day. The implied volatity was 39.26, the open interest changed by -652 which decreased total open position to 3492
On 2 Mar HAL was trading at 3951.60. The strike last trading price was 18.9, which was 5.05 higher than the previous day. The implied volatity was 34.14, the open interest changed by 1422 which increased total open position to 4129
On 27 Feb HAL was trading at 3913.20. The strike last trading price was 13.35, which was -6.4 lower than the previous day. The implied volatity was 31.72, the open interest changed by 77 which increased total open position to 2694
On 26 Feb HAL was trading at 4008.90. The strike last trading price was 19.95, which was -0.9 lower than the previous day. The implied volatity was 29.77, the open interest changed by 13 which increased total open position to 2615
On 25 Feb HAL was trading at 3985.00. The strike last trading price was 21.2, which was -1.4 lower than the previous day. The implied volatity was 30.79, the open interest changed by 125 which increased total open position to 2604
On 24 Feb HAL was trading at 3952.60. The strike last trading price was 22.7, which was -10.85 lower than the previous day. The implied volatity was 32.48, the open interest changed by 363 which increased total open position to 2467
On 23 Feb HAL was trading at 4025.40. The strike last trading price was 32.75, which was -14.55 lower than the previous day. The implied volatity was 31.9, the open interest changed by 801 which increased total open position to 2073
On 20 Feb HAL was trading at 4170.00. The strike last trading price was 47.1, which was 3.1 higher than the previous day. The implied volatity was 26.81, the open interest changed by 118 which increased total open position to 1273
On 19 Feb HAL was trading at 4132.60. The strike last trading price was 42, which was -28.2 lower than the previous day. The implied volatity was 27.67, the open interest changed by 163 which increased total open position to 1148
On 18 Feb HAL was trading at 4251.10. The strike last trading price was 70.05, which was -4.9 lower than the previous day. The implied volatity was 26.19, the open interest changed by 37 which increased total open position to 974
On 17 Feb HAL was trading at 4247.60. The strike last trading price was 73.9, which was -4 lower than the previous day. The implied volatity was 27.04, the open interest changed by 92 which increased total open position to 931
On 16 Feb HAL was trading at 4226.10. The strike last trading price was 77.5, which was -2.05 lower than the previous day. The implied volatity was 28.52, the open interest changed by 135 which increased total open position to 838
On 13 Feb HAL was trading at 4212.40. The strike last trading price was 79.5, which was -5.15 lower than the previous day. The implied volatity was 28.64, the open interest changed by -345 which decreased total open position to 696
On 12 Feb HAL was trading at 4158.90. The strike last trading price was 89.6, which was 9.2 higher than the previous day. The implied volatity was 31.79, the open interest changed by 153 which increased total open position to 1041
On 11 Feb HAL was trading at 4133.00. The strike last trading price was 81.6, which was -0.5 lower than the previous day. The implied volatity was 33, the open interest changed by 19 which increased total open position to 889
On 10 Feb HAL was trading at 4168.30. The strike last trading price was 79.8, which was 0 lower than the previous day. The implied volatity was 30.73, the open interest changed by 51 which increased total open position to 870
On 9 Feb HAL was trading at 4131.00. The strike last trading price was 79.95, which was -0.3 lower than the previous day. The implied volatity was 30.38, the open interest changed by 61 which increased total open position to 822
On 6 Feb HAL was trading at 4067.50. The strike last trading price was 80, which was -1.8 lower than the previous day. The implied volatity was 33.89, the open interest changed by 344 which increased total open position to 759
On 5 Feb HAL was trading at 4035.50. The strike last trading price was 80, which was -30.05 lower than the previous day. The implied volatity was 35.4, the open interest changed by 90 which increased total open position to 417
On 4 Feb HAL was trading at 4217.10. The strike last trading price was 109, which was -78.45 lower than the previous day. The implied volatity was 30.18, the open interest changed by 118 which increased total open position to 325
On 3 Feb HAL was trading at 4470.40. The strike last trading price was 186.25, which was 45.95 higher than the previous day. The implied volatity was 24.47, the open interest changed by -3 which decreased total open position to 209
On 2 Feb HAL was trading at 4338.70. The strike last trading price was 143.3, which was -22.85 lower than the previous day. The implied volatity was 26.55, the open interest changed by 137 which increased total open position to 213
On 1 Feb HAL was trading at 4376.90. The strike last trading price was 160, which was -155.5 lower than the previous day. The implied volatity was 27.2, the open interest changed by 35 which increased total open position to 76
On 30 Jan HAL was trading at 4619.40. The strike last trading price was 306, which was 0.05 higher than the previous day. The implied volatity was 26.6, the open interest changed by 1 which increased total open position to 42
On 29 Jan HAL was trading at 4601.00. The strike last trading price was 310, which was -9 lower than the previous day. The implied volatity was 27.79, the open interest changed by 6 which increased total open position to 40
On 28 Jan HAL was trading at 4624.00. The strike last trading price was 323.7, which was 151.6 higher than the previous day. The implied volatity was 27.54, the open interest changed by 0 which decreased total open position to 32
On 27 Jan HAL was trading at 4348.50. The strike last trading price was 172.1, which was 7.1 higher than the previous day. The implied volatity was 27.07, the open interest changed by 6 which increased total open position to 32
On 23 Jan HAL was trading at 4305.70. The strike last trading price was 165, which was -8 lower than the previous day. The implied volatity was 29.18, the open interest changed by -1 which decreased total open position to 26
On 22 Jan HAL was trading at 4353.20. The strike last trading price was 173, which was 31.05 higher than the previous day. The implied volatity was 26.34, the open interest changed by 2 which increased total open position to 26
On 21 Jan HAL was trading at 4259.40. The strike last trading price was 141.95, which was -98.05 lower than the previous day. The implied volatity was 28.24, the open interest changed by 7 which increased total open position to 23
On 20 Jan HAL was trading at 4355.20. The strike last trading price was 240, which was 0 lower than the previous day. The implied volatity was 35.76, the open interest changed by 0 which decreased total open position to 15
On 19 Jan HAL was trading at 4504.30. The strike last trading price was 240, which was 9 higher than the previous day. The implied volatity was 24.81, the open interest changed by 12 which increased total open position to 14
On 16 Jan HAL was trading at 4428.70. The strike last trading price was 231, which was -8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 14 Jan HAL was trading at 4461.40. The strike last trading price was 231, which was -8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 13 Jan HAL was trading at 4452.40. The strike last trading price was 231, which was -8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jan HAL was trading at 4518.40. The strike last trading price was 231, which was -8 lower than the previous day. The implied volatity was 20.13, the open interest changed by 1 which increased total open position to 2
On 9 Jan HAL was trading at 4462.10. The strike last trading price was 239, which was 0 lower than the previous day. The implied volatity was 25.26, the open interest changed by 0 which decreased total open position to 1
On 8 Jan HAL was trading at 4479.80. The strike last trading price was 239, which was -30.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 7 Jan HAL was trading at 4525.10. The strike last trading price was 239, which was -30.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Jan HAL was trading at 4516.00. The strike last trading price was 239, which was -30.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Jan HAL was trading at 4526.10. The strike last trading price was 239, which was -30.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jan HAL was trading at 4417.80. The strike last trading price was 269.9, 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 Jan HAL was trading at 4397.90. The strike last trading price was 269.9, 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 31 Dec HAL was trading at 4388.70. The strike last trading price was 269.9, 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 30MAR2026 4500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.99
Vega: 0.17
Theta: 1.04
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 17 Mar | 3963.10 | 534.55 | -47.45 | 27.67 | 13 | -8 | 868 |
| 16 Mar | 3913.10 | 582 | -4.5 | 41.34 | 25 | -11 | 875 |
| 13 Mar | 3914.40 | 590 | 105 | 50.18 | 65 | -10 | 887 |
| 12 Mar | 4013.50 | 485 | -21.4 | 40.51 | 25 | -14 | 896 |
| 11 Mar | 4005.10 | 510 | 62.25 | 44.57 | 28 | -12 | 910 |
| 10 Mar | 4040.10 | 440 | -72 | 32.7 | 42 | -33 | 923 |
| 9 Mar | 3989.90 | 512 | 27 | 41.09 | 19 | -2 | 955 |
| 6 Mar | 4023.70 | 485 | -105 | 43.34 | 6 | -2 | 958 |
| 5 Mar | 3891.80 | 590 | -30.95 | 37.91 | 64 | -50 | 959 |
| 4 Mar | 3876.80 | 622.55 | 83.95 | 41.33 | 69 | -5 | 1,010 |
| 2 Mar | 3951.60 | 537 | -38.6 | 38.33 | 35 | -14 | 1,014 |
| 27 Feb | 3913.20 | 577.9 | 99.45 | 38.13 | 60 | -33 | 1,028 |
| 26 Feb | 4008.90 | 478.45 | -23.05 | 30.92 | 40 | -6 | 1,060 |
| 25 Feb | 3985.00 | 499.5 | -38.05 | 32.31 | 142 | -19 | 1,066 |
| 24 Feb | 3952.60 | 541.05 | 71.55 | 37.34 | 198 | 136 | 1,087 |
| 23 Feb | 4025.40 | 470 | 123.4 | 33.55 | 459 | 274 | 950 |
| 20 Feb | 4170.00 | 353 | -33.05 | 31.13 | 148 | 105 | 675 |
| 19 Feb | 4132.60 | 389.95 | 104.8 | 31.57 | 133 | 108 | 571 |
| 18 Feb | 4251.10 | 292.95 | -39.75 | 30.06 | 334 | 249 | 462 |
| 17 Feb | 4247.60 | 332.7 | -7 | 36.44 | 91 | 54 | 213 |
| 16 Feb | 4226.10 | 340 | -28.85 | 35.25 | 29 | 19 | 158 |
| 13 Feb | 4212.40 | 370 | -31.75 | 38.2 | 49 | -2 | 139 |
| 12 Feb | 4158.90 | 402.5 | -39.5 | 40.65 | 29 | 5 | 142 |
| 11 Feb | 4133.00 | 442 | 26.4 | 41.05 | 6 | 4 | 136 |
| 10 Feb | 4168.30 | 415.6 | -24.4 | 39.22 | 13 | 3 | 132 |
| 9 Feb | 4131.00 | 440 | -85 | 43.28 | 14 | 4 | 128 |
| 6 Feb | 4067.50 | 525 | 17.4 | 47.69 | 5 | -3 | 122 |
| 5 Feb | 4035.50 | 519 | 124 | 41.94 | 38 | 4 | 124 |
| 4 Feb | 4217.10 | 395 | 202.05 | 40.88 | 46 | 23 | 120 |
| 3 Feb | 4470.40 | 201.45 | -109.45 | 31.68 | 28 | 7 | 98 |
| 2 Feb | 4338.70 | 310.9 | 54.4 | 38.97 | 18 | 3 | 92 |
| 1 Feb | 4376.90 | 265 | 97.6 | 33.7 | 61 | 30 | 89 |
| 30 Jan | 4619.40 | 167.4 | 6.1 | 34.9 | 15 | 4 | 59 |
| 29 Jan | 4601.00 | 159.4 | 5.85 | 33.05 | 38 | 8 | 44 |
| 28 Jan | 4624.00 | 152 | -71 | 32.76 | 38 | 20 | 33 |
| 27 Jan | 4348.50 | 223 | 0 | - | 0 | 0 | 13 |
| 23 Jan | 4305.70 | 223 | 0 | - | 0 | 0 | 13 |
| 22 Jan | 4353.20 | 223 | 0 | - | 0 | 0 | 13 |
| 21 Jan | 4259.40 | 223 | 0 | - | 0 | 0 | 13 |
| 20 Jan | 4355.20 | 223 | 0 | - | 0 | 0 | 13 |
| 19 Jan | 4504.30 | 223 | 0 | - | 0 | 0 | 13 |
| 16 Jan | 4428.70 | 223 | 0 | - | 0 | 0 | 13 |
| 14 Jan | 4461.40 | 223 | 0 | - | 0 | 0 | 13 |
| 13 Jan | 4452.40 | 223 | 0.05 | - | 0 | 0 | 0 |
| 12 Jan | 4518.40 | 223 | 0.05 | - | 0 | 0 | 13 |
| 9 Jan | 4462.10 | 223 | 0.05 | - | 0 | 0 | 13 |
| 8 Jan | 4479.80 | 223 | 0.05 | 30.72 | 10 | 0 | 3 |
| 7 Jan | 4525.10 | 222.95 | -0.05 | - | 0 | 0 | 3 |
| 6 Jan | 4516.00 | 222.95 | -0.05 | 32.48 | 2 | 0 | 2 |
| 5 Jan | 4526.10 | 223 | -39 | - | 0 | 0 | 2 |
| 2 Jan | 4417.80 | 223 | -39 | 27.74 | 1 | 0 | 1 |
| 1 Jan | 4397.90 | 262 | - | - | 0 | 0 | 0 |
| 31 Dec | 4388.70 | 377.8 | 0 | - | 0 | 0 | 0 |
For Hindustan Aeronautics Ltd - strike price 4500 expiring on 30MAR2026
Delta for 4500 PE is -0.99
Historical price for 4500 PE is as follows
On 17 Mar HAL was trading at 3963.10. The strike last trading price was 534.55, which was -47.45 lower than the previous day. The implied volatity was 27.67, the open interest changed by -8 which decreased total open position to 868
On 16 Mar HAL was trading at 3913.10. The strike last trading price was 582, which was -4.5 lower than the previous day. The implied volatity was 41.34, the open interest changed by -11 which decreased total open position to 875
On 13 Mar HAL was trading at 3914.40. The strike last trading price was 590, which was 105 higher than the previous day. The implied volatity was 50.18, the open interest changed by -10 which decreased total open position to 887
On 12 Mar HAL was trading at 4013.50. The strike last trading price was 485, which was -21.4 lower than the previous day. The implied volatity was 40.51, the open interest changed by -14 which decreased total open position to 896
On 11 Mar HAL was trading at 4005.10. The strike last trading price was 510, which was 62.25 higher than the previous day. The implied volatity was 44.57, the open interest changed by -12 which decreased total open position to 910
On 10 Mar HAL was trading at 4040.10. The strike last trading price was 440, which was -72 lower than the previous day. The implied volatity was 32.7, the open interest changed by -33 which decreased total open position to 923
On 9 Mar HAL was trading at 3989.90. The strike last trading price was 512, which was 27 higher than the previous day. The implied volatity was 41.09, the open interest changed by -2 which decreased total open position to 955
On 6 Mar HAL was trading at 4023.70. The strike last trading price was 485, which was -105 lower than the previous day. The implied volatity was 43.34, the open interest changed by -2 which decreased total open position to 958
On 5 Mar HAL was trading at 3891.80. The strike last trading price was 590, which was -30.95 lower than the previous day. The implied volatity was 37.91, the open interest changed by -50 which decreased total open position to 959
On 4 Mar HAL was trading at 3876.80. The strike last trading price was 622.55, which was 83.95 higher than the previous day. The implied volatity was 41.33, the open interest changed by -5 which decreased total open position to 1010
On 2 Mar HAL was trading at 3951.60. The strike last trading price was 537, which was -38.6 lower than the previous day. The implied volatity was 38.33, the open interest changed by -14 which decreased total open position to 1014
On 27 Feb HAL was trading at 3913.20. The strike last trading price was 577.9, which was 99.45 higher than the previous day. The implied volatity was 38.13, the open interest changed by -33 which decreased total open position to 1028
On 26 Feb HAL was trading at 4008.90. The strike last trading price was 478.45, which was -23.05 lower than the previous day. The implied volatity was 30.92, the open interest changed by -6 which decreased total open position to 1060
On 25 Feb HAL was trading at 3985.00. The strike last trading price was 499.5, which was -38.05 lower than the previous day. The implied volatity was 32.31, the open interest changed by -19 which decreased total open position to 1066
On 24 Feb HAL was trading at 3952.60. The strike last trading price was 541.05, which was 71.55 higher than the previous day. The implied volatity was 37.34, the open interest changed by 136 which increased total open position to 1087
On 23 Feb HAL was trading at 4025.40. The strike last trading price was 470, which was 123.4 higher than the previous day. The implied volatity was 33.55, the open interest changed by 274 which increased total open position to 950
On 20 Feb HAL was trading at 4170.00. The strike last trading price was 353, which was -33.05 lower than the previous day. The implied volatity was 31.13, the open interest changed by 105 which increased total open position to 675
On 19 Feb HAL was trading at 4132.60. The strike last trading price was 389.95, which was 104.8 higher than the previous day. The implied volatity was 31.57, the open interest changed by 108 which increased total open position to 571
On 18 Feb HAL was trading at 4251.10. The strike last trading price was 292.95, which was -39.75 lower than the previous day. The implied volatity was 30.06, the open interest changed by 249 which increased total open position to 462
On 17 Feb HAL was trading at 4247.60. The strike last trading price was 332.7, which was -7 lower than the previous day. The implied volatity was 36.44, the open interest changed by 54 which increased total open position to 213
On 16 Feb HAL was trading at 4226.10. The strike last trading price was 340, which was -28.85 lower than the previous day. The implied volatity was 35.25, the open interest changed by 19 which increased total open position to 158
On 13 Feb HAL was trading at 4212.40. The strike last trading price was 370, which was -31.75 lower than the previous day. The implied volatity was 38.2, the open interest changed by -2 which decreased total open position to 139
On 12 Feb HAL was trading at 4158.90. The strike last trading price was 402.5, which was -39.5 lower than the previous day. The implied volatity was 40.65, the open interest changed by 5 which increased total open position to 142
On 11 Feb HAL was trading at 4133.00. The strike last trading price was 442, which was 26.4 higher than the previous day. The implied volatity was 41.05, the open interest changed by 4 which increased total open position to 136
On 10 Feb HAL was trading at 4168.30. The strike last trading price was 415.6, which was -24.4 lower than the previous day. The implied volatity was 39.22, the open interest changed by 3 which increased total open position to 132
On 9 Feb HAL was trading at 4131.00. The strike last trading price was 440, which was -85 lower than the previous day. The implied volatity was 43.28, the open interest changed by 4 which increased total open position to 128
On 6 Feb HAL was trading at 4067.50. The strike last trading price was 525, which was 17.4 higher than the previous day. The implied volatity was 47.69, the open interest changed by -3 which decreased total open position to 122
On 5 Feb HAL was trading at 4035.50. The strike last trading price was 519, which was 124 higher than the previous day. The implied volatity was 41.94, the open interest changed by 4 which increased total open position to 124
On 4 Feb HAL was trading at 4217.10. The strike last trading price was 395, which was 202.05 higher than the previous day. The implied volatity was 40.88, the open interest changed by 23 which increased total open position to 120
On 3 Feb HAL was trading at 4470.40. The strike last trading price was 201.45, which was -109.45 lower than the previous day. The implied volatity was 31.68, the open interest changed by 7 which increased total open position to 98
On 2 Feb HAL was trading at 4338.70. The strike last trading price was 310.9, which was 54.4 higher than the previous day. The implied volatity was 38.97, the open interest changed by 3 which increased total open position to 92
On 1 Feb HAL was trading at 4376.90. The strike last trading price was 265, which was 97.6 higher than the previous day. The implied volatity was 33.7, the open interest changed by 30 which increased total open position to 89
On 30 Jan HAL was trading at 4619.40. The strike last trading price was 167.4, which was 6.1 higher than the previous day. The implied volatity was 34.9, the open interest changed by 4 which increased total open position to 59
On 29 Jan HAL was trading at 4601.00. The strike last trading price was 159.4, which was 5.85 higher than the previous day. The implied volatity was 33.05, the open interest changed by 8 which increased total open position to 44
On 28 Jan HAL was trading at 4624.00. The strike last trading price was 152, which was -71 lower than the previous day. The implied volatity was 32.76, the open interest changed by 20 which increased total open position to 33
On 27 Jan HAL was trading at 4348.50. The strike last trading price was 223, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 23 Jan HAL was trading at 4305.70. The strike last trading price was 223, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 22 Jan HAL was trading at 4353.20. The strike last trading price was 223, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 21 Jan HAL was trading at 4259.40. The strike last trading price was 223, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 20 Jan HAL was trading at 4355.20. The strike last trading price was 223, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 19 Jan HAL was trading at 4504.30. The strike last trading price was 223, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 16 Jan HAL was trading at 4428.70. The strike last trading price was 223, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 14 Jan HAL was trading at 4461.40. The strike last trading price was 223, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 13 Jan HAL was trading at 4452.40. The strike last trading price was 223, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jan HAL was trading at 4518.40. The strike last trading price was 223, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 9 Jan HAL was trading at 4462.10. The strike last trading price was 223, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 8 Jan HAL was trading at 4479.80. The strike last trading price was 223, which was 0.05 higher than the previous day. The implied volatity was 30.72, the open interest changed by 0 which decreased total open position to 3
On 7 Jan HAL was trading at 4525.10. The strike last trading price was 222.95, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 6 Jan HAL was trading at 4516.00. The strike last trading price was 222.95, which was -0.05 lower than the previous day. The implied volatity was 32.48, 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 223, which was -39 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 223, which was -39 lower than the previous day. The implied volatity was 27.74, the open interest changed by 0 which decreased total open position to 1
On 1 Jan HAL was trading at 4397.90. The strike last trading price was 262, 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 31 Dec HAL was trading at 4388.70. The strike last trading price was 377.8, 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
