HAL
Hindustan Aeronautics Ltd
Historical option data for HAL
10 Apr 2026 04:10 PM IST
| HAL 28-Apr-2026 (17d) 3950 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.75
Vega: 0.03
Theta: -2.6
Gamma: 0.00116
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 10 Apr | 4112.20 | 213.95 | 35.39999999999998 | 29.91 | 87 | -14 | 225 | |||||||||
| 9 Apr | 4032.90 | 176.8 | 81.65 | 33.11 | 2,066 | -55 | 244 | |||||||||
| 8 Apr | 3907.50 | 96.5 | 26.85 | 28.55 | 1,242 | 91 | 299 | |||||||||
| 7 Apr | 3796.20 | 68.05 | 13.35 | 32.7 | 466 | 1 | 207 | |||||||||
| 6 Apr | 3752.10 | 53.3 | 0.7 | 32.75 | 433 | -3 | 205 | |||||||||
| 2 Apr | 3687.00 | 52.3 | -4.4 | 34.97 | 673 | 13 | 208 | |||||||||
| 1 Apr | 3670.80 | 58.1 | 28.75 | 35.62 | 699 | -28 | 195 | |||||||||
| 30 Mar | 3487.20 | 31.8 | -14.9 | 39.54 | 208 | 64 | 222 | |||||||||
| 27 Mar | 3588.60 | 45.9 | -18.5 | 36.06 | 129 | 42 | 136 | |||||||||
| 25 Mar | 3669.40 | 65.05 | -7.5 | 34.28 | 66 | 26 | 94 | |||||||||
|
|
||||||||||||||||
| 24 Mar | 3654.00 | 72.35 | 1.15 | 36.54 | 22 | 9 | 69 | |||||||||
| 23 Mar | 3634.60 | 71.2 | -36.95 | 38.2 | 39 | 2 | 60 | |||||||||
| 20 Mar | 3782.40 | 110.85 | -15.1 | 32.94 | 47 | 21 | 58 | |||||||||
| 19 Mar | 3802.50 | 127.6 | -67.4 | 33.47 | 39 | 2 | 36 | |||||||||
| 18 Mar | 3961.60 | 195 | 3 | 32.13 | 74 | 32 | 35 | |||||||||
| 17 Mar | 3963.10 | 192 | 12 | 31.71 | 7 | 1 | 4 | |||||||||
| 16 Mar | 3913.10 | 180 | -55.85 | 33.37 | 3 | 1 | 2 | |||||||||
| 13 Mar | 3914.40 | 235.85 | 0.9 | 41.62 | 1 | 0 | 0 | |||||||||
| 12 Mar | 4013.50 | 234.95 | -38.65 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 4005.10 | 234.95 | -38.65 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 4040.10 | 234.95 | -38.65 | 25.15 | 3 | 1 | 1 | |||||||||
| 9 Mar | 3989.90 | 273.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 4023.70 | 273.6 | 0 | 0.21 | 0 | 0 | 0 | |||||||||
| 5 Mar | 3891.80 | 273.6 | 0 | 0.02 | 0 | 0 | 0 | |||||||||
| 4 Mar | 3876.80 | 273.6 | 0 | 0.48 | 0 | 0 | 0 | |||||||||
| 2 Mar | 3951.60 | 273.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 3913.20 | 273.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 4008.90 | 273.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 3985.00 | 273.6 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Hindustan Aeronautics Ltd - strike price 3950 expiring on 28APR2026
Delta for 3950 CE is 0.75
Historical price for 3950 CE is as follows
On 10 Apr HAL was trading at 4112.20. The strike last trading price was 213.95, which was 35.39999999999998 higher than the previous day. The implied volatity was 29.91, the open interest changed by -14 which decreased total open position to 225
On 9 Apr HAL was trading at 4032.90. The strike last trading price was 176.8, which was 81.65 higher than the previous day. The implied volatity was 33.11, the open interest changed by -55 which decreased total open position to 244
On 8 Apr HAL was trading at 3907.50. The strike last trading price was 96.5, which was 26.85 higher than the previous day. The implied volatity was 28.55, the open interest changed by 91 which increased total open position to 299
On 7 Apr HAL was trading at 3796.20. The strike last trading price was 68.05, which was 13.35 higher than the previous day. The implied volatity was 32.7, the open interest changed by 1 which increased total open position to 207
On 6 Apr HAL was trading at 3752.10. The strike last trading price was 53.3, which was 0.7 higher than the previous day. The implied volatity was 32.75, the open interest changed by -3 which decreased total open position to 205
On 2 Apr HAL was trading at 3687.00. The strike last trading price was 52.3, which was -4.4 lower than the previous day. The implied volatity was 34.97, the open interest changed by 13 which increased total open position to 208
On 1 Apr HAL was trading at 3670.80. The strike last trading price was 58.1, which was 28.75 higher than the previous day. The implied volatity was 35.62, the open interest changed by -28 which decreased total open position to 195
On 30 Mar HAL was trading at 3487.20. The strike last trading price was 31.8, which was -14.9 lower than the previous day. The implied volatity was 39.54, the open interest changed by 64 which increased total open position to 222
On 27 Mar HAL was trading at 3588.60. The strike last trading price was 45.9, which was -18.5 lower than the previous day. The implied volatity was 36.06, the open interest changed by 42 which increased total open position to 136
On 25 Mar HAL was trading at 3669.40. The strike last trading price was 65.05, which was -7.5 lower than the previous day. The implied volatity was 34.28, the open interest changed by 26 which increased total open position to 94
On 24 Mar HAL was trading at 3654.00. The strike last trading price was 72.35, which was 1.15 higher than the previous day. The implied volatity was 36.54, the open interest changed by 9 which increased total open position to 69
On 23 Mar HAL was trading at 3634.60. The strike last trading price was 71.2, which was -36.95 lower than the previous day. The implied volatity was 38.2, the open interest changed by 2 which increased total open position to 60
On 20 Mar HAL was trading at 3782.40. The strike last trading price was 110.85, which was -15.1 lower than the previous day. The implied volatity was 32.94, the open interest changed by 21 which increased total open position to 58
On 19 Mar HAL was trading at 3802.50. The strike last trading price was 127.6, which was -67.4 lower than the previous day. The implied volatity was 33.47, the open interest changed by 2 which increased total open position to 36
On 18 Mar HAL was trading at 3961.60. The strike last trading price was 195, which was 3 higher than the previous day. The implied volatity was 32.13, the open interest changed by 32 which increased total open position to 35
On 17 Mar HAL was trading at 3963.10. The strike last trading price was 192, which was 12 higher than the previous day. The implied volatity was 31.71, the open interest changed by 1 which increased total open position to 4
On 16 Mar HAL was trading at 3913.10. The strike last trading price was 180, which was -55.85 lower than the previous day. The implied volatity was 33.37, the open interest changed by 1 which increased total open position to 2
On 13 Mar HAL was trading at 3914.40. The strike last trading price was 235.85, which was 0.9 higher than the previous day. The implied volatity was 41.62, 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 234.95, which was -38.65 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 234.95, which was -38.65 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 234.95, which was -38.65 lower than the previous day. The implied volatity was 25.15, the open interest changed by 1 which increased total open position to 1
On 9 Mar HAL was trading at 3989.90. The strike last trading price was 273.6, 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 273.6, which was 0 lower than the previous day. The implied volatity was 0.21, 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 273.6, which was 0 lower than the previous day. The implied volatity was 0.02, 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 273.6, which was 0 lower than the previous day. The implied volatity was 0.48, 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 273.6, 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 273.6, 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 273.6, 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 273.6, 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 (17d) 3950 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.27
Vega: 0.03
Theta: -2.22
Gamma: 0.00113
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 10 Apr | 4112.20 | 49.1 | -27.699999999999996 | 31.69 | 623 | 77 | 251 |
| 9 Apr | 4032.90 | 76.05 | -51.85 | 33.04 | 2,309 | 11 | 174 |
| 8 Apr | 3907.50 | 126.35 | -82.35 | 32.23 | 153 | 40 | 165 |
| 7 Apr | 3796.20 | 208.1 | -38.25 | 36.71 | 105 | 64 | 128 |
| 6 Apr | 3752.10 | 246.35 | -78.65 | 36.72 | 77 | 52 | 63 |
| 2 Apr | 3687.00 | 325 | -79.05 | - | 0 | 0 | 11 |
| 1 Apr | 3670.80 | 325 | -79.05 | 44.5 | 2 | 1 | 10 |
| 30 Mar | 3487.20 | 404.05 | 44.05 | 18.57 | 8 | 6 | 8 |
| 27 Mar | 3588.60 | 360 | 134.15 | 30.51 | 2 | 0 | 0 |
| 25 Mar | 3669.40 | 225.85 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 3654.00 | 225.85 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 3634.60 | 225.85 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 3782.40 | 225.85 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 3802.50 | 225.85 | 0 | 1.08 | 0 | 0 | 0 |
| 18 Mar | 3961.60 | 225.85 | 0 | 1.09 | 0 | 0 | 0 |
| 17 Mar | 3963.10 | 225.85 | 0 | 0.97 | 0 | 0 | 0 |
| 16 Mar | 3913.10 | 225.85 | 0 | 0.08 | 0 | 0 | 0 |
| 13 Mar | 3914.40 | 225.85 | 0 | 0.26 | 0 | 0 | 0 |
| 12 Mar | 4013.50 | 225.85 | 0 | 2.04 | 0 | 0 | 0 |
| 11 Mar | 4005.10 | 225.85 | 0 | 1.79 | 0 | 0 | 0 |
| 10 Mar | 4040.10 | 225.85 | 0 | 2.76 | 0 | 0 | 0 |
| 9 Mar | 3989.90 | 225.85 | 0 | 1.66 | 0 | 0 | 0 |
| 6 Mar | 4023.70 | 225.85 | 0 | 2.25 | 0 | 0 | 0 |
| 5 Mar | 3891.80 | 225.85 | 0 | 0.07 | 0 | 0 | 0 |
| 4 Mar | 3876.80 | 225.85 | 0 | 0.13 | 0 | 0 | 0 |
| 2 Mar | 3951.60 | 225.85 | 0 | 1.17 | 0 | 0 | 0 |
| 27 Feb | 3913.20 | 225.85 | 0 | 0.29 | 0 | 0 | 0 |
| 26 Feb | 4008.90 | 225.85 | 0 | 1.97 | 0 | 0 | 0 |
| 25 Feb | 3985.00 | 225.85 | 0 | 1.67 | 0 | 0 | 0 |
For Hindustan Aeronautics Ltd - strike price 3950 expiring on 28APR2026
Delta for 3950 PE is -0.27
Historical price for 3950 PE is as follows
On 10 Apr HAL was trading at 4112.20. The strike last trading price was 49.1, which was -27.699999999999996 lower than the previous day. The implied volatity was 31.69, the open interest changed by 77 which increased total open position to 251
On 9 Apr HAL was trading at 4032.90. The strike last trading price was 76.05, which was -51.85 lower than the previous day. The implied volatity was 33.04, the open interest changed by 11 which increased total open position to 174
On 8 Apr HAL was trading at 3907.50. The strike last trading price was 126.35, which was -82.35 lower than the previous day. The implied volatity was 32.23, the open interest changed by 40 which increased total open position to 165
On 7 Apr HAL was trading at 3796.20. The strike last trading price was 208.1, which was -38.25 lower than the previous day. The implied volatity was 36.71, the open interest changed by 64 which increased total open position to 128
On 6 Apr HAL was trading at 3752.10. The strike last trading price was 246.35, which was -78.65 lower than the previous day. The implied volatity was 36.72, the open interest changed by 52 which increased total open position to 63
On 2 Apr HAL was trading at 3687.00. The strike last trading price was 325, which was -79.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 1 Apr HAL was trading at 3670.80. The strike last trading price was 325, which was -79.05 lower than the previous day. The implied volatity was 44.5, the open interest changed by 1 which increased total open position to 10
On 30 Mar HAL was trading at 3487.20. The strike last trading price was 404.05, which was 44.05 higher than the previous day. The implied volatity was 18.57, the open interest changed by 6 which increased total open position to 8
On 27 Mar HAL was trading at 3588.60. The strike last trading price was 360, which was 134.15 higher than the previous day. The implied volatity was 30.51, the open interest changed by 0 which decreased total open position to 0
On 25 Mar HAL was trading at 3669.40. The strike last trading price was 225.85, 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 Mar HAL was trading at 3654.00. The strike last trading price was 225.85, 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 Mar HAL was trading at 3634.60. The strike last trading price was 225.85, 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 Mar HAL was trading at 3782.40. The strike last trading price was 225.85, 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 225.85, which was 0 lower than the previous day. The implied volatity was 1.08, 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 225.85, which was 0 lower than the previous day. The implied volatity was 1.09, 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 225.85, which was 0 lower than the previous day. The implied volatity was 0.97, 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 225.85, which was 0 lower than the previous day. The implied volatity was 0.08, 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 225.85, which was 0 lower than the previous day. The implied volatity was 0.26, 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 225.85, which was 0 lower than the previous day. The implied volatity was 2.04, 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 225.85, which was 0 lower than the previous day. The implied volatity was 1.79, 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 225.85, which was 0 lower than the previous day. The implied volatity was 2.76, 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 225.85, which was 0 lower than the previous day. The implied volatity was 1.66, 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 225.85, which was 0 lower than the previous day. The implied volatity was 2.25, 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 225.85, which was 0 lower than the previous day. The implied volatity was 0.07, 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 225.85, which was 0 lower than the previous day. The implied volatity was 0.13, 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 225.85, which was 0 lower than the previous day. The implied volatity was 1.17, 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 225.85, which was 0 lower than the previous day. The implied volatity was 0.29, 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 225.85, which was 0 lower than the previous day. The implied volatity was 1.97, 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 225.85, which was 0 lower than the previous day. The implied volatity was 1.67, the open interest changed by 0 which decreased total open position to 0
