HAL
Hindustan Aeronautics Ltd
Historical option data for HAL
04 Mar 2026 04:12 PM IST
| HAL 30-MAR-2026 4050 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.37
Vega: 3.88
Theta: -3.2
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 4 Mar | 3876.80 | 93.1 | -15.9 | 38.03 | 2,081 | 219 | 1,247 | |||||||||
| 2 Mar | 3951.60 | 110.2 | 19.4 | 31.57 | 2,646 | -123 | 1,036 | |||||||||
| 27 Feb | 3913.20 | 88.75 | -42.65 | 29.26 | 1,570 | 157 | 1,158 | |||||||||
| 26 Feb | 4008.90 | 128.95 | 3.3 | 28.24 | 1,782 | 87 | 993 | |||||||||
| 25 Feb | 3985.00 | 125.3 | 0.55 | 29.01 | 1,527 | 69 | 906 | |||||||||
|
|
||||||||||||||||
| 24 Feb | 3952.60 | 124.1 | -42.15 | 31.35 | 1,400 | 234 | 848 | |||||||||
| 23 Feb | 4025.40 | 164 | -136 | 31.33 | 3,266 | 588 | 590 | |||||||||
| 20 Feb | 4170.00 | 300 | 38.9 | - | 0 | 0 | 2 | |||||||||
| 19 Feb | 4132.60 | 300 | 38.9 | - | 0 | 0 | 2 | |||||||||
| 18 Feb | 4251.10 | 300 | 38.9 | - | 0 | 0 | 2 | |||||||||
| 17 Feb | 4247.60 | 300 | 38.9 | - | 0 | 0 | 2 | |||||||||
| 16 Feb | 4226.10 | 300 | 38.9 | - | 0 | 0 | 2 | |||||||||
| 13 Feb | 4212.40 | 300 | 38.9 | 31.11 | 3 | -2 | 2 | |||||||||
| 12 Feb | 4158.90 | 261.1 | 53.1 | 26.8 | 1 | 0 | 4 | |||||||||
| 11 Feb | 4133.00 | 208 | -8 | - | 0 | 0 | 4 | |||||||||
| 10 Feb | 4168.30 | 208 | -8 | - | 0 | 0 | 4 | |||||||||
| 9 Feb | 4131.00 | 208 | -8 | 19.18 | 1 | 0 | 3 | |||||||||
| 6 Feb | 4067.50 | 216 | -240.15 | 29.41 | 5 | 3 | 3 | |||||||||
| 5 Feb | 4035.50 | 456.15 | 0 | 0.34 | 0 | 0 | 0 | |||||||||
| 4 Feb | 4217.10 | 456.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 4470.40 | 456.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 4338.70 | 456.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 4376.90 | 456.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 4619.40 | 456.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 4601.00 | 456.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 4624.00 | 456.15 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Hindustan Aeronautics Ltd - strike price 4050 expiring on 30MAR2026
Delta for 4050 CE is 0.37
Historical price for 4050 CE is as follows
On 4 Mar HAL was trading at 3876.80. The strike last trading price was 93.1, which was -15.9 lower than the previous day. The implied volatity was 38.03, the open interest changed by 219 which increased total open position to 1247
On 2 Mar HAL was trading at 3951.60. The strike last trading price was 110.2, which was 19.4 higher than the previous day. The implied volatity was 31.57, the open interest changed by -123 which decreased total open position to 1036
On 27 Feb HAL was trading at 3913.20. The strike last trading price was 88.75, which was -42.65 lower than the previous day. The implied volatity was 29.26, the open interest changed by 157 which increased total open position to 1158
On 26 Feb HAL was trading at 4008.90. The strike last trading price was 128.95, which was 3.3 higher than the previous day. The implied volatity was 28.24, the open interest changed by 87 which increased total open position to 993
On 25 Feb HAL was trading at 3985.00. The strike last trading price was 125.3, which was 0.55 higher than the previous day. The implied volatity was 29.01, the open interest changed by 69 which increased total open position to 906
On 24 Feb HAL was trading at 3952.60. The strike last trading price was 124.1, which was -42.15 lower than the previous day. The implied volatity was 31.35, the open interest changed by 234 which increased total open position to 848
On 23 Feb HAL was trading at 4025.40. The strike last trading price was 164, which was -136 lower than the previous day. The implied volatity was 31.33, the open interest changed by 588 which increased total open position to 590
On 20 Feb HAL was trading at 4170.00. The strike last trading price was 300, which was 38.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Feb HAL was trading at 4132.60. The strike last trading price was 300, which was 38.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 Feb HAL was trading at 4251.10. The strike last trading price was 300, which was 38.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Feb HAL was trading at 4247.60. The strike last trading price was 300, which was 38.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Feb HAL was trading at 4226.10. The strike last trading price was 300, which was 38.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 13 Feb HAL was trading at 4212.40. The strike last trading price was 300, which was 38.9 higher than the previous day. The implied volatity was 31.11, the open interest changed by -2 which decreased total open position to 2
On 12 Feb HAL was trading at 4158.90. The strike last trading price was 261.1, which was 53.1 higher than the previous day. The implied volatity was 26.8, the open interest changed by 0 which decreased total open position to 4
On 11 Feb HAL was trading at 4133.00. The strike last trading price was 208, which was -8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 10 Feb HAL was trading at 4168.30. The strike last trading price was 208, which was -8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 9 Feb HAL was trading at 4131.00. The strike last trading price was 208, which was -8 lower than the previous day. The implied volatity was 19.18, the open interest changed by 0 which decreased total open position to 3
On 6 Feb HAL was trading at 4067.50. The strike last trading price was 216, which was -240.15 lower than the previous day. The implied volatity was 29.41, the open interest changed by 3 which increased total open position to 3
On 5 Feb HAL was trading at 4035.50. The strike last trading price was 456.15, which was 0 lower than the previous day. The implied volatity was 0.34, 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 456.15, 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 3 Feb HAL was trading at 4470.40. The strike last trading price was 456.15, 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 Feb HAL was trading at 4338.70. The strike last trading price was 456.15, 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 456.15, 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 456.15, 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 456.15, 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 28 Jan HAL was trading at 4624.00. The strike last trading price was 456.15, 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 30MAR2026 4050 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.63
Vega: 3.89
Theta: -2.14
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 4 Mar | 3876.80 | 252.3 | 66.1 | 38.53 | 412 | 77 | 855 |
| 2 Mar | 3951.60 | 180.05 | -22.1 | 33.35 | 526 | 51 | 780 |
| 27 Feb | 3913.20 | 205.7 | 60.65 | 31.98 | 435 | -2 | 729 |
| 26 Feb | 4008.90 | 146.35 | -17.65 | 29.88 | 686 | 119 | 728 |
| 25 Feb | 3985.00 | 167.15 | -24.65 | 31.79 | 648 | 52 | 609 |
| 24 Feb | 3952.60 | 190.6 | 29.1 | 32.83 | 695 | 21 | 559 |
| 23 Feb | 4025.40 | 162.5 | 78.85 | 34.11 | 2,128 | 411 | 538 |
| 20 Feb | 4170.00 | 86.3 | -14.15 | 28.99 | 79 | 41 | 128 |
| 19 Feb | 4132.60 | 112.8 | 46.8 | 30.8 | 58 | 30 | 87 |
| 18 Feb | 4251.10 | 66 | -21.85 | 29.08 | 42 | 5 | 56 |
| 17 Feb | 4247.60 | 90.1 | -63 | 33.47 | 58 | 48 | 52 |
| 16 Feb | 4226.10 | 153.1 | -24.3 | - | 0 | 0 | 4 |
| 13 Feb | 4212.40 | 153.1 | -24.3 | - | 0 | 0 | 4 |
| 12 Feb | 4158.90 | 153.1 | -24.3 | 40.08 | 7 | 2 | 3 |
| 11 Feb | 4133.00 | 177.4 | -49.05 | - | 0 | 0 | 1 |
| 10 Feb | 4168.30 | 177.4 | -49.05 | - | 0 | 0 | 1 |
| 9 Feb | 4131.00 | 177.4 | -49.05 | 41.56 | 1 | 0 | 1 |
| 6 Feb | 4067.50 | 226.45 | 90.1 | - | 0 | 0 | 1 |
| 5 Feb | 4035.50 | 226.45 | 90.1 | 40.25 | 3 | 0 | 1 |
| 4 Feb | 4217.10 | 136.35 | 21.05 | 36.75 | 1 | 0 | 0 |
| 3 Feb | 4470.40 | 115.3 | 0 | 7.31 | 0 | 0 | 0 |
| 2 Feb | 4338.70 | 115.3 | 0 | 5.69 | 0 | 0 | 0 |
| 1 Feb | 4376.90 | 115.3 | 0 | 5.84 | 0 | 0 | 0 |
| 30 Jan | 4619.40 | 115.3 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 4601.00 | 115.3 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 4624.00 | 115.3 | 0 | 8.99 | 0 | 0 | 0 |
For Hindustan Aeronautics Ltd - strike price 4050 expiring on 30MAR2026
Delta for 4050 PE is -0.63
Historical price for 4050 PE is as follows
On 4 Mar HAL was trading at 3876.80. The strike last trading price was 252.3, which was 66.1 higher than the previous day. The implied volatity was 38.53, the open interest changed by 77 which increased total open position to 855
On 2 Mar HAL was trading at 3951.60. The strike last trading price was 180.05, which was -22.1 lower than the previous day. The implied volatity was 33.35, the open interest changed by 51 which increased total open position to 780
On 27 Feb HAL was trading at 3913.20. The strike last trading price was 205.7, which was 60.65 higher than the previous day. The implied volatity was 31.98, the open interest changed by -2 which decreased total open position to 729
On 26 Feb HAL was trading at 4008.90. The strike last trading price was 146.35, which was -17.65 lower than the previous day. The implied volatity was 29.88, the open interest changed by 119 which increased total open position to 728
On 25 Feb HAL was trading at 3985.00. The strike last trading price was 167.15, which was -24.65 lower than the previous day. The implied volatity was 31.79, the open interest changed by 52 which increased total open position to 609
On 24 Feb HAL was trading at 3952.60. The strike last trading price was 190.6, which was 29.1 higher than the previous day. The implied volatity was 32.83, the open interest changed by 21 which increased total open position to 559
On 23 Feb HAL was trading at 4025.40. The strike last trading price was 162.5, which was 78.85 higher than the previous day. The implied volatity was 34.11, the open interest changed by 411 which increased total open position to 538
On 20 Feb HAL was trading at 4170.00. The strike last trading price was 86.3, which was -14.15 lower than the previous day. The implied volatity was 28.99, the open interest changed by 41 which increased total open position to 128
On 19 Feb HAL was trading at 4132.60. The strike last trading price was 112.8, which was 46.8 higher than the previous day. The implied volatity was 30.8, the open interest changed by 30 which increased total open position to 87
On 18 Feb HAL was trading at 4251.10. The strike last trading price was 66, which was -21.85 lower than the previous day. The implied volatity was 29.08, the open interest changed by 5 which increased total open position to 56
On 17 Feb HAL was trading at 4247.60. The strike last trading price was 90.1, which was -63 lower than the previous day. The implied volatity was 33.47, the open interest changed by 48 which increased total open position to 52
On 16 Feb HAL was trading at 4226.10. The strike last trading price was 153.1, which was -24.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 13 Feb HAL was trading at 4212.40. The strike last trading price was 153.1, which was -24.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 12 Feb HAL was trading at 4158.90. The strike last trading price was 153.1, which was -24.3 lower than the previous day. The implied volatity was 40.08, the open interest changed by 2 which increased total open position to 3
On 11 Feb HAL was trading at 4133.00. The strike last trading price was 177.4, which was -49.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Feb HAL was trading at 4168.30. The strike last trading price was 177.4, which was -49.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Feb HAL was trading at 4131.00. The strike last trading price was 177.4, which was -49.05 lower than the previous day. The implied volatity was 41.56, the open interest changed by 0 which decreased total open position to 1
On 6 Feb HAL was trading at 4067.50. The strike last trading price was 226.45, which was 90.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Feb HAL was trading at 4035.50. The strike last trading price was 226.45, which was 90.1 higher than the previous day. The implied volatity was 40.25, the open interest changed by 0 which decreased total open position to 1
On 4 Feb HAL was trading at 4217.10. The strike last trading price was 136.35, which was 21.05 higher than the previous day. The implied volatity was 36.75, 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 115.3, which was 0 lower than the previous day. The implied volatity was 7.31, 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 115.3, which was 0 lower than the previous day. The implied volatity was 5.69, 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 115.3, which was 0 lower than the previous day. The implied volatity was 5.84, 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 115.3, 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 115.3, 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 28 Jan HAL was trading at 4624.00. The strike last trading price was 115.3, which was 0 lower than the previous day. The implied volatity was 8.99, the open interest changed by 0 which decreased total open position to 0
