HAL
Hindustan Aeronautics Ltd
Historical option data for HAL
06 Apr 2026 04:12 PM IST
| HAL 28-Apr-2026 (21d) 3750 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.54
Vega: 3.65
Theta: -3.32
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 6 Apr | 3752.10 | 133 | 12.95 | 33.76 | 1,658 | 156 | 482 | |||||||||
| 2 Apr | 3687.00 | 118.95 | -7.15 | 35.36 | 1,161 | 11 | 326 | |||||||||
| 1 Apr | 3670.80 | 130 | 65.45 | 37.29 | 1,234 | 107 | 314 | |||||||||
| 30 Mar | 3487.20 | 66.1 | -33.85 | 38.21 | 651 | 20 | 209 | |||||||||
| 27 Mar | 3588.60 | 100 | -34.35 | 36.51 | 149 | 11 | 188 | |||||||||
| 25 Mar | 3669.40 | 135.3 | -5.15 | 35.02 | 261 | 143 | 173 | |||||||||
| 24 Mar | 3654.00 | 142.95 | 4.75 | 37.44 | 31 | 9 | 29 | |||||||||
| 23 Mar | 3634.60 | 136.6 | -248.3 | 38.87 | 40 | 15 | 15 | |||||||||
|
|
||||||||||||||||
| 20 Mar | 3782.40 | 384.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 3802.50 | 384.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 3961.60 | 384.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 3963.10 | 384.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 3913.10 | 384.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 3914.40 | 384.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 4013.50 | 384.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 4005.10 | 384.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 4040.10 | 384.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 3989.90 | 384.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 4023.70 | 384.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 3891.80 | 384.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 3876.80 | 384.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 3951.60 | 384.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 3913.20 | 384.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 4008.90 | 384.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 3985.00 | 384.9 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Hindustan Aeronautics Ltd - strike price 3750 expiring on 28APR2026
Delta for 3750 CE is 0.54
Historical price for 3750 CE is as follows
On 6 Apr HAL was trading at 3752.10. The strike last trading price was 133, which was 12.95 higher than the previous day. The implied volatity was 33.76, the open interest changed by 156 which increased total open position to 482
On 2 Apr HAL was trading at 3687.00. The strike last trading price was 118.95, which was -7.15 lower than the previous day. The implied volatity was 35.36, the open interest changed by 11 which increased total open position to 326
On 1 Apr HAL was trading at 3670.80. The strike last trading price was 130, which was 65.45 higher than the previous day. The implied volatity was 37.29, the open interest changed by 107 which increased total open position to 314
On 30 Mar HAL was trading at 3487.20. The strike last trading price was 66.1, which was -33.85 lower than the previous day. The implied volatity was 38.21, the open interest changed by 20 which increased total open position to 209
On 27 Mar HAL was trading at 3588.60. The strike last trading price was 100, which was -34.35 lower than the previous day. The implied volatity was 36.51, the open interest changed by 11 which increased total open position to 188
On 25 Mar HAL was trading at 3669.40. The strike last trading price was 135.3, which was -5.15 lower than the previous day. The implied volatity was 35.02, the open interest changed by 143 which increased total open position to 173
On 24 Mar HAL was trading at 3654.00. The strike last trading price was 142.95, which was 4.75 higher than the previous day. The implied volatity was 37.44, the open interest changed by 9 which increased total open position to 29
On 23 Mar HAL was trading at 3634.60. The strike last trading price was 136.6, which was -248.3 lower than the previous day. The implied volatity was 38.87, the open interest changed by 15 which increased total open position to 15
On 20 Mar HAL was trading at 3782.40. The strike last trading price was 384.9, 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 19 Mar HAL was trading at 3802.50. The strike last trading price was 384.9, 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 18 Mar HAL was trading at 3961.60. The strike last trading price was 384.9, 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 17 Mar HAL was trading at 3963.10. The strike last trading price was 384.9, 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 16 Mar HAL was trading at 3913.10. The strike last trading price was 384.9, 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 13 Mar HAL was trading at 3914.40. The strike last trading price was 384.9, 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 12 Mar HAL was trading at 4013.50. The strike last trading price was 384.9, 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 11 Mar HAL was trading at 4005.10. The strike last trading price was 384.9, 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 10 Mar HAL was trading at 4040.10. The strike last trading price was 384.9, 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 9 Mar HAL was trading at 3989.90. The strike last trading price was 384.9, 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 6 Mar HAL was trading at 4023.70. The strike last trading price was 384.9, 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 5 Mar HAL was trading at 3891.80. The strike last trading price was 384.9, 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 4 Mar HAL was trading at 3876.80. The strike last trading price was 384.9, 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 2 Mar HAL was trading at 3951.60. The strike last trading price was 384.9, 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 27 Feb HAL was trading at 3913.20. The strike last trading price was 384.9, 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 26 Feb HAL was trading at 4008.90. The strike last trading price was 384.9, 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 25 Feb HAL was trading at 3985.00. The strike last trading price was 384.9, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
| HAL 28-Apr-2026 (21d) 3750 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.46
Vega: 3.65
Theta: -2.56
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 6 Apr | 3752.10 | 125.95 | -46.7 | 36.9 | 503 | 51 | 419 |
| 2 Apr | 3687.00 | 175.65 | -5.4 | 38.9 | 785 | 221 | 370 |
| 1 Apr | 3670.80 | 176.25 | -131.4 | 39.05 | 194 | 40 | 148 |
| 30 Mar | 3487.20 | 308.55 | 57.85 | 40.32 | 380 | -5 | 108 |
| 27 Mar | 3588.60 | 253.3 | 60.3 | 41.64 | 31 | -3 | 111 |
| 25 Mar | 3669.40 | 194.1 | 59.9 | 37.83 | 134 | 95 | 112 |
| 24 Mar | 3654.00 | 136 | 1 | - | 0 | 0 | 17 |
| 23 Mar | 3634.60 | 136 | 1 | - | 0 | 0 | 17 |
| 20 Mar | 3782.40 | 136 | 1 | 34.97 | 25 | 12 | 13 |
| 19 Mar | 3802.50 | 135 | -4.45 | - | 0 | 0 | 1 |
| 18 Mar | 3961.60 | 135 | -4.45 | - | 0 | 0 | 1 |
| 17 Mar | 3963.10 | 135 | -4.45 | - | 0 | 0 | 1 |
| 16 Mar | 3913.10 | 135 | -4.45 | - | 0 | 0 | 0 |
| 13 Mar | 3914.40 | 135 | -4.45 | - | 0 | 0 | 0 |
| 12 Mar | 4013.50 | 135 | -4.45 | - | 0 | 0 | 1 |
| 11 Mar | 4005.10 | 135 | -4.45 | - | 0 | 0 | 1 |
| 10 Mar | 4040.10 | 135 | -4.45 | - | 0 | 0 | 1 |
| 9 Mar | 3989.90 | 135 | -4.45 | - | 0 | 0 | 1 |
| 6 Mar | 4023.70 | 135 | -4.45 | - | 0 | 0 | 1 |
| 5 Mar | 3891.80 | 135 | -4.45 | - | 0 | 1 | 0 |
| 4 Mar | 3876.80 | 135 | -4.45 | 35.88 | 1 | 0 | 0 |
| 2 Mar | 3951.60 | 139.45 | 0 | 4.53 | 0 | 0 | 0 |
| 27 Feb | 3913.20 | 139.45 | 0 | 3.66 | 0 | 0 | 0 |
| 26 Feb | 4008.90 | 139.45 | 0 | 5.16 | 0 | 0 | 0 |
| 25 Feb | 3985.00 | 139.45 | 0 | 4.86 | 0 | 0 | 0 |
For Hindustan Aeronautics Ltd - strike price 3750 expiring on 28APR2026
Delta for 3750 PE is -0.46
Historical price for 3750 PE is as follows
On 6 Apr HAL was trading at 3752.10. The strike last trading price was 125.95, which was -46.7 lower than the previous day. The implied volatity was 36.9, the open interest changed by 51 which increased total open position to 419
On 2 Apr HAL was trading at 3687.00. The strike last trading price was 175.65, which was -5.4 lower than the previous day. The implied volatity was 38.9, the open interest changed by 221 which increased total open position to 370
On 1 Apr HAL was trading at 3670.80. The strike last trading price was 176.25, which was -131.4 lower than the previous day. The implied volatity was 39.05, the open interest changed by 40 which increased total open position to 148
On 30 Mar HAL was trading at 3487.20. The strike last trading price was 308.55, which was 57.85 higher than the previous day. The implied volatity was 40.32, the open interest changed by -5 which decreased total open position to 108
On 27 Mar HAL was trading at 3588.60. The strike last trading price was 253.3, which was 60.3 higher than the previous day. The implied volatity was 41.64, the open interest changed by -3 which decreased total open position to 111
On 25 Mar HAL was trading at 3669.40. The strike last trading price was 194.1, which was 59.9 higher than the previous day. The implied volatity was 37.83, the open interest changed by 95 which increased total open position to 112
On 24 Mar HAL was trading at 3654.00. The strike last trading price was 136, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 23 Mar HAL was trading at 3634.60. The strike last trading price was 136, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 20 Mar HAL was trading at 3782.40. The strike last trading price was 136, which was 1 higher than the previous day. The implied volatity was 34.97, the open interest changed by 12 which increased total open position to 13
On 19 Mar HAL was trading at 3802.50. The strike last trading price was 135, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Mar HAL was trading at 3961.60. The strike last trading price was 135, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Mar HAL was trading at 3963.10. The strike last trading price was 135, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Mar HAL was trading at 3913.10. The strike last trading price was 135, which was -4.45 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 135, which was -4.45 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 135, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 11 Mar HAL was trading at 4005.10. The strike last trading price was 135, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Mar HAL was trading at 4040.10. The strike last trading price was 135, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Mar HAL was trading at 3989.90. The strike last trading price was 135, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Mar HAL was trading at 4023.70. The strike last trading price was 135, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Mar HAL was trading at 3891.80. The strike last trading price was 135, which was -4.45 lower 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 135, which was -4.45 lower than the previous day. The implied volatity was 35.88, 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 139.45, which was 0 lower than the previous day. The implied volatity was 4.53, 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 139.45, which was 0 lower than the previous day. The implied volatity was 3.66, 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 139.45, which was 0 lower than the previous day. The implied volatity was 5.16, 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 139.45, which was 0 lower than the previous day. The implied volatity was 4.86, the open interest changed by 0 which decreased total open position to 0
