HAL
Hindustan Aeronautics Ltd
Historical option data for HAL
22 Apr 2026 03:33 PM IST
| HAL 28-Apr-2026 (6d) 4150 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.92
Vega: 0.01
Theta: -1.73
Gamma: 0.00077
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Apr | 4400.60 | 254.35 | 19.150000000000006 | 33.22 | 66 | 1 | 409 | |||||||||
| 21 Apr | 4358.40 | 235.2 | 16.299999999999983 | 33.26 | 24 | -2 | 409 | |||||||||
| 20 Apr | 4344.50 | 213.95 | -48.30000000000001 | 34.08 | 40 | -1 | 413 | |||||||||
| 17 Apr | 4388.10 | 261 | 10.949999999999989 | 32.01 | 96 | -56 | 415 | |||||||||
| 16 Apr | 4363.40 | 260 | 103.6 | 34.81 | 428 | -95 | 471 | |||||||||
| 15 Apr | 4239.20 | 156.15 | 66.30000000000001 | 31.09 | 3,223 | -52 | 570 | |||||||||
| 13 Apr | 4099.90 | 89.5 | -5.849999999999994 | 31.53 | 2,046 | 53 | 621 | |||||||||
| 10 Apr | 4112.20 | 91.5 | 14.75 | 28.89 | 3,087 | 145 | 581 | |||||||||
| 9 Apr | 4032.90 | 75.85 | 44.4 | 31.96 | 5,213 | 222 | 436 | |||||||||
| 8 Apr | 3907.50 | 32.35 | 7.4 | 28.62 | 395 | 8 | 216 | |||||||||
| 7 Apr | 3796.20 | 24.45 | 4.25 | 33.06 | 326 | 39 | 209 | |||||||||
| 6 Apr | 3752.10 | 18.8 | -2.95 | 33.3 | 167 | 72 | 170 | |||||||||
| 2 Apr | 3687.00 | 21.2 | -2.55 | 35.58 | 175 | 38 | 97 | |||||||||
| 1 Apr | 3670.80 | 23.95 | 10.6 | 35.87 | 164 | 14 | 59 | |||||||||
|
|
||||||||||||||||
| 30 Mar | 3487.20 | 13.35 | -7.6 | 39.88 | 60 | 24 | 44 | |||||||||
| 27 Mar | 3588.60 | 20.95 | -7.6 | 36.97 | 43 | 2 | 20 | |||||||||
| 25 Mar | 3669.40 | 30.1 | -4.9 | 34.89 | 26 | 13 | 18 | |||||||||
| 24 Mar | 3654.00 | 35 | -13.1 | 36.84 | 2 | 1 | 4 | |||||||||
| 23 Mar | 3634.60 | 48.1 | -16.55 | 42.71 | 1 | 0 | 2 | |||||||||
| 20 Mar | 3782.40 | 64.65 | -79.95 | - | 0 | 0 | 2 | |||||||||
| 19 Mar | 3802.50 | 64.65 | -79.95 | 33.08 | 6 | 0 | 2 | |||||||||
| 18 Mar | 3961.60 | 144.6 | 0 | - | 0 | 0 | 2 | |||||||||
| 17 Mar | 3963.10 | 144.6 | 0 | - | 0 | 0 | 2 | |||||||||
| 16 Mar | 3913.10 | 144.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 3914.40 | 144.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 4013.50 | 144.6 | 0 | - | 0 | 0 | 2 | |||||||||
| 11 Mar | 4005.10 | 144.6 | 0 | - | 0 | 0 | 2 | |||||||||
| 10 Mar | 4040.10 | 144.6 | 0 | 27.89 | 2 | 1 | 1 | |||||||||
| 9 Mar | 3989.90 | 144.6 | 24.6 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 4023.70 | 144.6 | 24.6 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 3891.80 | 144.6 | 24.6 | 37.37 | 3 | 0 | 2 | |||||||||
| 4 Mar | 3876.80 | 120 | -5 | 34.72 | 1 | 0 | 2 | |||||||||
| 2 Mar | 3951.60 | 125 | -13.7 | 28.76 | 2 | 1 | 1 | |||||||||
| 27 Feb | 3913.20 | 138.7 | -48.55 | - | 2 | 0 | 0 | |||||||||
| 26 Feb | 4008.90 | 138.7 | -48.55 | 26.43 | 2 | 1 | 1 | |||||||||
| 25 Feb | 3985.00 | 187.25 | 0 | 1.53 | 0 | 0 | 0 | |||||||||
For Hindustan Aeronautics Ltd - strike price 4150 expiring on 28APR2026
Delta for 4150 CE is 0.92
Historical price for 4150 CE is as follows
On 22 Apr HAL was trading at 4400.60. The strike last trading price was 254.35, which was 19.150000000000006 higher than the previous day. The implied volatity was 33.22, the open interest changed by 1 which increased total open position to 409
On 21 Apr HAL was trading at 4358.40. The strike last trading price was 235.2, which was 16.299999999999983 higher than the previous day. The implied volatity was 33.26, the open interest changed by -2 which decreased total open position to 409
On 20 Apr HAL was trading at 4344.50. The strike last trading price was 213.95, which was -48.30000000000001 lower than the previous day. The implied volatity was 34.08, the open interest changed by -1 which decreased total open position to 413
On 17 Apr HAL was trading at 4388.10. The strike last trading price was 261, which was 10.949999999999989 higher than the previous day. The implied volatity was 32.01, the open interest changed by -56 which decreased total open position to 415
On 16 Apr HAL was trading at 4363.40. The strike last trading price was 260, which was 103.6 higher than the previous day. The implied volatity was 34.81, the open interest changed by -95 which decreased total open position to 471
On 15 Apr HAL was trading at 4239.20. The strike last trading price was 156.15, which was 66.30000000000001 higher than the previous day. The implied volatity was 31.09, the open interest changed by -52 which decreased total open position to 570
On 13 Apr HAL was trading at 4099.90. The strike last trading price was 89.5, which was -5.849999999999994 lower than the previous day. The implied volatity was 31.53, the open interest changed by 53 which increased total open position to 621
On 10 Apr HAL was trading at 4112.20. The strike last trading price was 91.5, which was 14.75 higher than the previous day. The implied volatity was 28.89, the open interest changed by 145 which increased total open position to 581
On 9 Apr HAL was trading at 4032.90. The strike last trading price was 75.85, which was 44.4 higher than the previous day. The implied volatity was 31.96, the open interest changed by 222 which increased total open position to 436
On 8 Apr HAL was trading at 3907.50. The strike last trading price was 32.35, which was 7.4 higher than the previous day. The implied volatity was 28.62, the open interest changed by 8 which increased total open position to 216
On 7 Apr HAL was trading at 3796.20. The strike last trading price was 24.45, which was 4.25 higher than the previous day. The implied volatity was 33.06, the open interest changed by 39 which increased total open position to 209
On 6 Apr HAL was trading at 3752.10. The strike last trading price was 18.8, which was -2.95 lower than the previous day. The implied volatity was 33.3, the open interest changed by 72 which increased total open position to 170
On 2 Apr HAL was trading at 3687.00. The strike last trading price was 21.2, which was -2.55 lower than the previous day. The implied volatity was 35.58, the open interest changed by 38 which increased total open position to 97
On 1 Apr HAL was trading at 3670.80. The strike last trading price was 23.95, which was 10.6 higher than the previous day. The implied volatity was 35.87, the open interest changed by 14 which increased total open position to 59
On 30 Mar HAL was trading at 3487.20. The strike last trading price was 13.35, which was -7.6 lower than the previous day. The implied volatity was 39.88, the open interest changed by 24 which increased total open position to 44
On 27 Mar HAL was trading at 3588.60. The strike last trading price was 20.95, which was -7.6 lower than the previous day. The implied volatity was 36.97, the open interest changed by 2 which increased total open position to 20
On 25 Mar HAL was trading at 3669.40. The strike last trading price was 30.1, which was -4.9 lower than the previous day. The implied volatity was 34.89, the open interest changed by 13 which increased total open position to 18
On 24 Mar HAL was trading at 3654.00. The strike last trading price was 35, which was -13.1 lower than the previous day. The implied volatity was 36.84, the open interest changed by 1 which increased total open position to 4
On 23 Mar HAL was trading at 3634.60. The strike last trading price was 48.1, which was -16.55 lower than the previous day. The implied volatity was 42.71, the open interest changed by 0 which decreased total open position to 2
On 20 Mar HAL was trading at 3782.40. The strike last trading price was 64.65, which was -79.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Mar HAL was trading at 3802.50. The strike last trading price was 64.65, which was -79.95 lower than the previous day. The implied volatity was 33.08, the open interest changed by 0 which decreased total open position to 2
On 18 Mar HAL was trading at 3961.60. The strike last trading price was 144.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Mar HAL was trading at 3963.10. The strike last trading price was 144.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Mar HAL was trading at 3913.10. The strike last trading price was 144.6, 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 13 Mar HAL was trading at 3914.40. The strike last trading price was 144.6, 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 12 Mar HAL was trading at 4013.50. The strike last trading price was 144.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 11 Mar HAL was trading at 4005.10. The strike last trading price was 144.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Mar HAL was trading at 4040.10. The strike last trading price was 144.6, which was 0 lower than the previous day. The implied volatity was 27.89, 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 144.6, which was 24.6 higher 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 144.6, which was 24.6 higher 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 144.6, which was 24.6 higher than the previous day. The implied volatity was 37.37, the open interest changed by 0 which decreased total open position to 2
On 4 Mar HAL was trading at 3876.80. The strike last trading price was 120, which was -5 lower than the previous day. The implied volatity was 34.72, the open interest changed by 0 which decreased total open position to 2
On 2 Mar HAL was trading at 3951.60. The strike last trading price was 125, which was -13.7 lower than the previous day. The implied volatity was 28.76, the open interest changed by 1 which increased total open position to 1
On 27 Feb HAL was trading at 3913.20. The strike last trading price was 138.7, which was -48.55 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 138.7, which was -48.55 lower than the previous day. The implied volatity was 26.43, the open interest changed by 1 which increased total open position to 1
On 25 Feb HAL was trading at 3985.00. The strike last trading price was 187.25, which was 0 lower than the previous day. The implied volatity was 1.53, the open interest changed by 0 which decreased total open position to 0
| HAL 28-Apr-2026 (6d) 4150 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.08
Vega: 0.01
Theta: -1.72
Gamma: 0.00079
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Apr | 4400.60 | 7.1 | -7.550000000000001 | 32.83 | 435 | 27 | 455 |
| 21 Apr | 4358.40 | 14.6 | -10.9 | 32.6 | 628 | -57 | 432 |
| 20 Apr | 4344.50 | 25.8 | 4.050000000000001 | 35.69 | 434 | 17 | 487 |
| 17 Apr | 4388.10 | 20.95 | -7.300000000000001 | 32.57 | 706 | -63 | 471 |
| 16 Apr | 4363.40 | 27.35 | -30.9 | 33.36 | 2,416 | -125 | 537 |
| 15 Apr | 4239.20 | 57.95 | -68.14999999999999 | 31.14 | 1,486 | 227 | 664 |
| 13 Apr | 4099.90 | 122.15 | -5.349999999999994 | 30.67 | 550 | 67 | 436 |
| 10 Apr | 4112.20 | 127.4 | -46.150000000000006 | 30.11 | 469 | 85 | 369 |
| 9 Apr | 4032.90 | 175.25 | -234.75 | 32.23 | 596 | 260 | 285 |
| 8 Apr | 3907.50 | 410 | -153.15 | - | 0 | 0 | 25 |
| 7 Apr | 3796.20 | 410 | -153.15 | - | 0 | 0 | 25 |
| 6 Apr | 3752.10 | 410 | -153.15 | 39 | 1 | 0 | 26 |
| 2 Apr | 3687.00 | 563.15 | 24.15 | - | 0 | 0 | 26 |
| 1 Apr | 3670.80 | 563.15 | 24.15 | - | 0 | 0 | 26 |
| 30 Mar | 3487.20 | 563.15 | 24.15 | 31.63 | 1 | 0 | 26 |
| 27 Mar | 3588.60 | 539 | 95 | 30.92 | 24 | 22 | 25 |
| 25 Mar | 3669.40 | 444 | -52 | 17.98 | 2 | 0 | 1 |
| 24 Mar | 3654.00 | 496 | 158.8 | 39.21 | 1 | 0 | 0 |
| 23 Mar | 3634.60 | 337.2 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 3782.40 | 337.2 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 3802.50 | 337.2 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 3961.60 | 337.2 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 3963.10 | 337.2 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 3913.10 | 337.2 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 3914.40 | 337.2 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 4013.50 | 337.2 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 4005.10 | 337.2 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 4040.10 | 337.2 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 3989.90 | 337.2 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 4023.70 | 337.2 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 3891.80 | 337.2 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 3876.80 | 337.2 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 3951.60 | 337.2 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 3913.20 | 337.2 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 4008.90 | 337.2 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 3985.00 | 337.2 | 0 | 0 | 0 | 0 | 0 |
For Hindustan Aeronautics Ltd - strike price 4150 expiring on 28APR2026
Delta for 4150 PE is -0.08
Historical price for 4150 PE is as follows
On 22 Apr HAL was trading at 4400.60. The strike last trading price was 7.1, which was -7.550000000000001 lower than the previous day. The implied volatity was 32.83, the open interest changed by 27 which increased total open position to 455
On 21 Apr HAL was trading at 4358.40. The strike last trading price was 14.6, which was -10.9 lower than the previous day. The implied volatity was 32.6, the open interest changed by -57 which decreased total open position to 432
On 20 Apr HAL was trading at 4344.50. The strike last trading price was 25.8, which was 4.050000000000001 higher than the previous day. The implied volatity was 35.69, the open interest changed by 17 which increased total open position to 487
On 17 Apr HAL was trading at 4388.10. The strike last trading price was 20.95, which was -7.300000000000001 lower than the previous day. The implied volatity was 32.57, the open interest changed by -63 which decreased total open position to 471
On 16 Apr HAL was trading at 4363.40. The strike last trading price was 27.35, which was -30.9 lower than the previous day. The implied volatity was 33.36, the open interest changed by -125 which decreased total open position to 537
On 15 Apr HAL was trading at 4239.20. The strike last trading price was 57.95, which was -68.14999999999999 lower than the previous day. The implied volatity was 31.14, the open interest changed by 227 which increased total open position to 664
On 13 Apr HAL was trading at 4099.90. The strike last trading price was 122.15, which was -5.349999999999994 lower than the previous day. The implied volatity was 30.67, the open interest changed by 67 which increased total open position to 436
On 10 Apr HAL was trading at 4112.20. The strike last trading price was 127.4, which was -46.150000000000006 lower than the previous day. The implied volatity was 30.11, the open interest changed by 85 which increased total open position to 369
On 9 Apr HAL was trading at 4032.90. The strike last trading price was 175.25, which was -234.75 lower than the previous day. The implied volatity was 32.23, the open interest changed by 260 which increased total open position to 285
On 8 Apr HAL was trading at 3907.50. The strike last trading price was 410, which was -153.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25
On 7 Apr HAL was trading at 3796.20. The strike last trading price was 410, which was -153.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25
On 6 Apr HAL was trading at 3752.10. The strike last trading price was 410, which was -153.15 lower than the previous day. The implied volatity was 39, the open interest changed by 0 which decreased total open position to 26
On 2 Apr HAL was trading at 3687.00. The strike last trading price was 563.15, which was 24.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 1 Apr HAL was trading at 3670.80. The strike last trading price was 563.15, which was 24.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 30 Mar HAL was trading at 3487.20. The strike last trading price was 563.15, which was 24.15 higher than the previous day. The implied volatity was 31.63, the open interest changed by 0 which decreased total open position to 26
On 27 Mar HAL was trading at 3588.60. The strike last trading price was 539, which was 95 higher than the previous day. The implied volatity was 30.92, the open interest changed by 22 which increased total open position to 25
On 25 Mar HAL was trading at 3669.40. The strike last trading price was 444, which was -52 lower than the previous day. The implied volatity was 17.98, the open interest changed by 0 which decreased total open position to 1
On 24 Mar HAL was trading at 3654.00. The strike last trading price was 496, which was 158.8 higher than the previous day. The implied volatity was 39.21, 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 337.2, 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 337.2, 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 337.2, 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 337.2, 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 337.2, 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 337.2, 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 337.2, 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 337.2, 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 337.2, 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 337.2, 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 337.2, 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 337.2, 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 337.2, 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 337.2, 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 337.2, 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 337.2, 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 337.2, 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 337.2, 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
