HAL
Hindustan Aeronautics Ltd
Historical option data for HAL
30 Mar 2026 04:12 PM IST
| HAL 28-Apr-2026 (28d) 3700 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.34
Vega: 3.59
Theta: -2.74
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 30 Mar | 3487.20 | 81.7 | -37.75 | 39.35 | 1,833 | 237 | 1,151 | |||||||||
| 27 Mar | 3588.60 | 117.2 | -41.7 | 36.22 | 773 | 159 | 914 | |||||||||
| 25 Mar | 3669.40 | 160 | -2.9 | 35.48 | 1,036 | 472 | 760 | |||||||||
| 24 Mar | 3654.00 | 164.95 | 5.95 | 37.42 | 469 | 153 | 283 | |||||||||
| 23 Mar | 3634.60 | 156 | -612.45 | 38.6 | 185 | 122 | 122 | |||||||||
| 20 Mar | 3782.40 | 768.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 3802.50 | 768.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 3961.60 | 768.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 3963.10 | 768.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 3913.10 | 768.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 3914.40 | 768.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 4013.50 | 768.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 4005.10 | 768.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 4040.10 | 768.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 3989.90 | 768.45 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 6 Mar | 4023.70 | 768.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 3891.80 | 768.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 3876.80 | 768.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 3951.60 | 768.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 3913.20 | 768.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 4008.90 | 768.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 3985.00 | 768.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 3952.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 4025.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 4170.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 4132.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 4251.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 4247.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 4226.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 4212.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 4158.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 4133.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 4168.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 4131.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 4067.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 4035.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 4217.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Hindustan Aeronautics Ltd - strike price 3700 expiring on 28APR2026
Delta for 3700 CE is 0.34
Historical price for 3700 CE is as follows
On 30 Mar HAL was trading at 3487.20. The strike last trading price was 81.7, which was -37.75 lower than the previous day. The implied volatity was 39.35, the open interest changed by 237 which increased total open position to 1151
On 27 Mar HAL was trading at 3588.60. The strike last trading price was 117.2, which was -41.7 lower than the previous day. The implied volatity was 36.22, the open interest changed by 159 which increased total open position to 914
On 25 Mar HAL was trading at 3669.40. The strike last trading price was 160, which was -2.9 lower than the previous day. The implied volatity was 35.48, the open interest changed by 472 which increased total open position to 760
On 24 Mar HAL was trading at 3654.00. The strike last trading price was 164.95, which was 5.95 higher than the previous day. The implied volatity was 37.42, the open interest changed by 153 which increased total open position to 283
On 23 Mar HAL was trading at 3634.60. The strike last trading price was 156, which was -612.45 lower than the previous day. The implied volatity was 38.6, the open interest changed by 122 which increased total open position to 122
On 20 Mar HAL was trading at 3782.40. The strike last trading price was 768.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar HAL was trading at 3802.50. The strike last trading price was 768.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Mar HAL was trading at 3961.60. The strike last trading price was 768.45, 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 Mar HAL was trading at 3963.10. The strike last trading price was 768.45, 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 Mar HAL was trading at 3913.10. The strike last trading price was 768.45, 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 Mar HAL was trading at 3914.40. The strike last trading price was 768.45, 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 12 Mar HAL was trading at 4013.50. The strike last trading price was 768.45, 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 Mar HAL was trading at 4005.10. The strike last trading price was 768.45, 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 Mar HAL was trading at 4040.10. The strike last trading price was 768.45, 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 Mar HAL was trading at 3989.90. The strike last trading price was 768.45, 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 6 Mar HAL was trading at 4023.70. The strike last trading price was 768.45, 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 Mar HAL was trading at 3891.80. The strike last trading price was 768.45, 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 Mar HAL was trading at 3876.80. The strike last trading price was 768.45, 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 2 Mar HAL was trading at 3951.60. The strike last trading price was 768.45, 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 Feb HAL was trading at 3913.20. The strike last trading price was 768.45, 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 26 Feb HAL was trading at 4008.90. The strike last trading price was 768.45, 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 768.45, 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 3952.60. 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 23 Feb HAL was trading at 4025.40. 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 20 Feb HAL was trading at 4170.00. 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
On 19 Feb HAL was trading at 4132.60. 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 18 Feb HAL was trading at 4251.10. 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 17 Feb HAL was trading at 4247.60. 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 16 Feb HAL was trading at 4226.10. 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 13 Feb HAL was trading at 4212.40. 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 12 Feb HAL was trading at 4158.90. 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 11 Feb HAL was trading at 4133.00. 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
On 10 Feb HAL was trading at 4168.30. 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 9 Feb HAL was trading at 4131.00. 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
On 6 Feb HAL was trading at 4067.50. 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 5 Feb HAL was trading at 4035.50. 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 4 Feb HAL was trading at 4217.10. 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 (28d) 3700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.65
Vega: 3.65
Theta: -1.86
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 30 Mar | 3487.20 | 269.4 | 52.05 | 40.61 | 797 | 262 | 1,246 |
| 27 Mar | 3588.60 | 216.3 | 49.2 | 40.13 | 591 | 43 | 989 |
| 25 Mar | 3669.40 | 168.2 | -12.55 | 38.06 | 759 | 427 | 938 |
| 24 Mar | 3654.00 | 178.95 | -29.7 | 38.66 | 440 | 157 | 509 |
| 23 Mar | 3634.60 | 214 | 99.7 | 42.19 | 262 | 101 | 350 |
| 20 Mar | 3782.40 | 113.5 | -4.3 | 34.71 | 270 | 151 | 250 |
| 19 Mar | 3802.50 | 107.85 | 48.85 | 35.25 | 97 | 59 | 99 |
| 18 Mar | 3961.60 | 59 | -2.25 | 32.89 | 36 | 21 | 39 |
| 17 Mar | 3963.10 | 64.9 | -15.1 | 33.69 | 14 | 5 | 17 |
| 16 Mar | 3913.10 | 80 | 10 | 34.37 | 7 | 3 | 11 |
| 13 Mar | 3914.40 | 70 | 0 | - | 0 | 1 | 0 |
| 12 Mar | 4013.50 | 70 | 0 | 36.42 | 1 | 0 | 7 |
| 11 Mar | 4005.10 | 70 | -38.75 | 35.41 | 2 | 0 | 6 |
| 10 Mar | 4040.10 | 108.75 | 33 | - | 0 | 0 | 6 |
| 9 Mar | 3989.90 | 108.75 | 33 | - | 0 | 0 | 6 |
| 6 Mar | 4023.70 | 108.75 | 33 | - | 0 | 0 | 6 |
| 5 Mar | 3891.80 | 108.75 | 33 | - | 0 | 4 | 0 |
| 4 Mar | 3876.80 | 108.75 | 33 | 34.35 | 10 | 3 | 5 |
| 2 Mar | 3951.60 | 76.45 | 13.15 | - | 0 | 2 | 0 |
| 27 Feb | 3913.20 | 76.45 | 13.15 | 29.6 | 4 | 2 | 2 |
| 26 Feb | 4008.90 | 63.3 | 0 | 5.95 | 0 | 0 | 0 |
| 25 Feb | 3985.00 | 63.3 | 0 | 5.64 | 0 | 0 | 0 |
| 24 Feb | 3952.60 | 63.3 | 0 | 5.75 | 0 | 0 | 0 |
| 23 Feb | 4025.40 | 63.3 | 0 | 5.52 | 0 | 0 | 0 |
| 20 Feb | 4170.00 | 63.3 | 0 | 8.02 | 0 | 0 | 0 |
| 19 Feb | 4132.60 | 63.3 | 0 | 7.66 | 0 | 0 | 0 |
| 18 Feb | 4251.10 | 63.3 | 0 | 8.88 | 0 | 0 | 0 |
| 17 Feb | 4247.60 | 63.3 | 0 | 8.76 | 0 | 0 | 0 |
| 16 Feb | 4226.10 | 63.3 | 0 | 8.38 | 0 | 0 | 0 |
| 13 Feb | 4212.40 | 0 | 0 | 8.25 | 0 | 0 | 0 |
| 12 Feb | 4158.90 | 0 | 0 | 7.54 | 0 | 0 | 0 |
| 11 Feb | 4133.00 | 0 | 0 | 7.23 | 0 | 0 | 0 |
| 10 Feb | 4168.30 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Feb | 4131.00 | 0 | 0 | 6.96 | 0 | 0 | 0 |
| 6 Feb | 4067.50 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 4035.50 | 0 | 0 | 5.67 | 0 | 0 | 0 |
| 4 Feb | 4217.10 | 0 | 0 | 7.74 | 0 | 0 | 0 |
For Hindustan Aeronautics Ltd - strike price 3700 expiring on 28APR2026
Delta for 3700 PE is -0.65
Historical price for 3700 PE is as follows
On 30 Mar HAL was trading at 3487.20. The strike last trading price was 269.4, which was 52.05 higher than the previous day. The implied volatity was 40.61, the open interest changed by 262 which increased total open position to 1246
On 27 Mar HAL was trading at 3588.60. The strike last trading price was 216.3, which was 49.2 higher than the previous day. The implied volatity was 40.13, the open interest changed by 43 which increased total open position to 989
On 25 Mar HAL was trading at 3669.40. The strike last trading price was 168.2, which was -12.55 lower than the previous day. The implied volatity was 38.06, the open interest changed by 427 which increased total open position to 938
On 24 Mar HAL was trading at 3654.00. The strike last trading price was 178.95, which was -29.7 lower than the previous day. The implied volatity was 38.66, the open interest changed by 157 which increased total open position to 509
On 23 Mar HAL was trading at 3634.60. The strike last trading price was 214, which was 99.7 higher than the previous day. The implied volatity was 42.19, the open interest changed by 101 which increased total open position to 350
On 20 Mar HAL was trading at 3782.40. The strike last trading price was 113.5, which was -4.3 lower than the previous day. The implied volatity was 34.71, the open interest changed by 151 which increased total open position to 250
On 19 Mar HAL was trading at 3802.50. The strike last trading price was 107.85, which was 48.85 higher than the previous day. The implied volatity was 35.25, the open interest changed by 59 which increased total open position to 99
On 18 Mar HAL was trading at 3961.60. The strike last trading price was 59, which was -2.25 lower than the previous day. The implied volatity was 32.89, the open interest changed by 21 which increased total open position to 39
On 17 Mar HAL was trading at 3963.10. The strike last trading price was 64.9, which was -15.1 lower than the previous day. The implied volatity was 33.69, the open interest changed by 5 which increased total open position to 17
On 16 Mar HAL was trading at 3913.10. The strike last trading price was 80, which was 10 higher than the previous day. The implied volatity was 34.37, the open interest changed by 3 which increased total open position to 11
On 13 Mar HAL was trading at 3914.40. The strike last trading price was 70, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 12 Mar HAL was trading at 4013.50. The strike last trading price was 70, which was 0 lower than the previous day. The implied volatity was 36.42, the open interest changed by 0 which decreased total open position to 7
On 11 Mar HAL was trading at 4005.10. The strike last trading price was 70, which was -38.75 lower than the previous day. The implied volatity was 35.41, the open interest changed by 0 which decreased total open position to 6
On 10 Mar HAL was trading at 4040.10. The strike last trading price was 108.75, which was 33 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 9 Mar HAL was trading at 3989.90. The strike last trading price was 108.75, which was 33 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 6 Mar HAL was trading at 4023.70. The strike last trading price was 108.75, which was 33 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 5 Mar HAL was trading at 3891.80. The strike last trading price was 108.75, which was 33 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0
On 4 Mar HAL was trading at 3876.80. The strike last trading price was 108.75, which was 33 higher than the previous day. The implied volatity was 34.35, the open interest changed by 3 which increased total open position to 5
On 2 Mar HAL was trading at 3951.60. The strike last trading price was 76.45, which was 13.15 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 27 Feb HAL was trading at 3913.20. The strike last trading price was 76.45, which was 13.15 higher than the previous day. The implied volatity was 29.6, the open interest changed by 2 which increased total open position to 2
On 26 Feb HAL was trading at 4008.90. The strike last trading price was 63.3, which was 0 lower than the previous day. The implied volatity was 5.95, 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 63.3, which was 0 lower than the previous day. The implied volatity was 5.64, 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 63.3, which was 0 lower than the previous day. The implied volatity was 5.75, 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 63.3, which was 0 lower than the previous day. The implied volatity was 5.52, 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 63.3, which was 0 lower than the previous day. The implied volatity was 8.02, 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 63.3, which was 0 lower than the previous day. The implied volatity was 7.66, 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 63.3, which was 0 lower than the previous day. The implied volatity was 8.88, 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 63.3, which was 0 lower than the previous day. The implied volatity was 8.76, 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 63.3, which was 0 lower than the previous day. The implied volatity was 8.38, 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 0, which was 0 lower than the previous day. The implied volatity was 8.25, 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 0, which was 0 lower than the previous day. The implied volatity was 7.54, 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 0, which was 0 lower than the previous day. The implied volatity was 7.23, 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 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 9 Feb HAL was trading at 4131.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.96, 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 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 5 Feb HAL was trading at 4035.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.67, 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 0, which was 0 lower than the previous day. The implied volatity was 7.74, the open interest changed by 0 which decreased total open position to 0
