HAL
Hindustan Aeronautics Ltd
Historical option data for HAL
24 Feb 2026 04:12 PM IST
| HAL 30-MAR-2026 4150 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.36
Vega: 4.51
Theta: -2.47
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Feb | 3952.60 | 89 | -30.85 | 31.71 | 1,035 | 198 | 760 | |||||||||
| 23 Feb | 4025.40 | 118.65 | -51.35 | 31.13 | 2,205 | 412 | 567 | |||||||||
| 20 Feb | 4170.00 | 168.95 | 15.4 | 25.82 | 614 | -17 | 153 | |||||||||
| 19 Feb | 4132.60 | 149.2 | -76.3 | 26.49 | 184 | 122 | 163 | |||||||||
| 18 Feb | 4251.10 | 221 | 1.1 | 25.03 | 32 | -15 | 40 | |||||||||
| 17 Feb | 4247.60 | 211.35 | 1.2 | 23.7 | 27 | -11 | 55 | |||||||||
| 16 Feb | 4226.10 | 210.05 | 0.3 | 25.41 | 36 | 15 | 66 | |||||||||
| 13 Feb | 4212.40 | 211 | 5.5 | 26.08 | 52 | -14 | 51 | |||||||||
| 12 Feb | 4158.90 | 208 | 20.75 | 28.07 | 83 | 27 | 67 | |||||||||
| 11 Feb | 4133.00 | 187.25 | -8.25 | 29.48 | 12 | 3 | 39 | |||||||||
| 10 Feb | 4168.30 | 195.5 | 9.9 | 27.91 | 19 | 2 | 35 | |||||||||
| 9 Feb | 4131.00 | 185.6 | 4.35 | 25.87 | 25 | 3 | 14 | |||||||||
|
|
||||||||||||||||
| 6 Feb | 4067.50 | 183.55 | -208.2 | 31.92 | 12 | 11 | 11 | |||||||||
| 5 Feb | 4035.50 | 391.75 | 0 | 1.14 | 0 | 0 | 0 | |||||||||
| 4 Feb | 4217.10 | 391.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 4470.40 | 391.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 4338.70 | 391.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 4376.90 | 391.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 4619.40 | 391.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 4601.00 | 391.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 4624.00 | 391.75 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Hindustan Aeronautics Ltd - strike price 4150 expiring on 30MAR2026
Delta for 4150 CE is 0.36
Historical price for 4150 CE is as follows
On 24 Feb HAL was trading at 3952.60. The strike last trading price was 89, which was -30.85 lower than the previous day. The implied volatity was 31.71, the open interest changed by 198 which increased total open position to 760
On 23 Feb HAL was trading at 4025.40. The strike last trading price was 118.65, which was -51.35 lower than the previous day. The implied volatity was 31.13, the open interest changed by 412 which increased total open position to 567
On 20 Feb HAL was trading at 4170.00. The strike last trading price was 168.95, which was 15.4 higher than the previous day. The implied volatity was 25.82, the open interest changed by -17 which decreased total open position to 153
On 19 Feb HAL was trading at 4132.60. The strike last trading price was 149.2, which was -76.3 lower than the previous day. The implied volatity was 26.49, the open interest changed by 122 which increased total open position to 163
On 18 Feb HAL was trading at 4251.10. The strike last trading price was 221, which was 1.1 higher than the previous day. The implied volatity was 25.03, the open interest changed by -15 which decreased total open position to 40
On 17 Feb HAL was trading at 4247.60. The strike last trading price was 211.35, which was 1.2 higher than the previous day. The implied volatity was 23.7, the open interest changed by -11 which decreased total open position to 55
On 16 Feb HAL was trading at 4226.10. The strike last trading price was 210.05, which was 0.3 higher than the previous day. The implied volatity was 25.41, the open interest changed by 15 which increased total open position to 66
On 13 Feb HAL was trading at 4212.40. The strike last trading price was 211, which was 5.5 higher than the previous day. The implied volatity was 26.08, the open interest changed by -14 which decreased total open position to 51
On 12 Feb HAL was trading at 4158.90. The strike last trading price was 208, which was 20.75 higher than the previous day. The implied volatity was 28.07, the open interest changed by 27 which increased total open position to 67
On 11 Feb HAL was trading at 4133.00. The strike last trading price was 187.25, which was -8.25 lower than the previous day. The implied volatity was 29.48, the open interest changed by 3 which increased total open position to 39
On 10 Feb HAL was trading at 4168.30. The strike last trading price was 195.5, which was 9.9 higher than the previous day. The implied volatity was 27.91, the open interest changed by 2 which increased total open position to 35
On 9 Feb HAL was trading at 4131.00. The strike last trading price was 185.6, which was 4.35 higher than the previous day. The implied volatity was 25.87, the open interest changed by 3 which increased total open position to 14
On 6 Feb HAL was trading at 4067.50. The strike last trading price was 183.55, which was -208.2 lower than the previous day. The implied volatity was 31.92, the open interest changed by 11 which increased total open position to 11
On 5 Feb HAL was trading at 4035.50. The strike last trading price was 391.75, which was 0 lower than the previous day. The implied volatity was 1.14, 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 391.75, 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 391.75, 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 391.75, 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 391.75, 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 391.75, 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 391.75, 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 391.75, 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 4150 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.63
Vega: 4.56
Theta: -1.5
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Feb | 3952.60 | 256.25 | 38.5 | 33.63 | 192 | 41 | 700 |
| 23 Feb | 4025.40 | 216.85 | 93.1 | 34 | 1,343 | 337 | 659 |
| 20 Feb | 4170.00 | 126.6 | -13.7 | 28.99 | 512 | 217 | 322 |
| 19 Feb | 4132.60 | 158.7 | 63.15 | 30.9 | 99 | 22 | 105 |
| 18 Feb | 4251.10 | 98 | -30.35 | 28.9 | 54 | 34 | 82 |
| 17 Feb | 4247.60 | 128.35 | -2.25 | 33.86 | 9 | 3 | 48 |
| 16 Feb | 4226.10 | 132.2 | -18.95 | 32.95 | 9 | 0 | 45 |
| 13 Feb | 4212.40 | 151.15 | -34.05 | 34.41 | 45 | 30 | 44 |
| 12 Feb | 4158.90 | 175 | -11.6 | 36.36 | 8 | 7 | 13 |
| 11 Feb | 4133.00 | 186.6 | -15.95 | - | 0 | 0 | 6 |
| 10 Feb | 4168.30 | 186.6 | -15.95 | 36.18 | 2 | 1 | 5 |
| 9 Feb | 4131.00 | 202.55 | -117.45 | 38.13 | 7 | 3 | 4 |
| 6 Feb | 4067.50 | 320 | 149.2 | - | 0 | 0 | 1 |
| 5 Feb | 4035.50 | 320 | 149.2 | 46.87 | 3 | -1 | 1 |
| 4 Feb | 4217.10 | 170.8 | 20.95 | 35.79 | 2 | 1 | 1 |
| 3 Feb | 4470.40 | 149.85 | 0 | 5.79 | 0 | 0 | 0 |
| 2 Feb | 4338.70 | 149.85 | 0 | 4.17 | 0 | 0 | 0 |
| 1 Feb | 4376.90 | 149.85 | 0 | 4.41 | 0 | 0 | 0 |
| 30 Jan | 4619.40 | 149.85 | 0 | 7.67 | 0 | 0 | 0 |
| 29 Jan | 4601.00 | 149.85 | 0 | 7.5 | 0 | 0 | 0 |
| 28 Jan | 4624.00 | 149.85 | 0 | 7.68 | 0 | 0 | 0 |
For Hindustan Aeronautics Ltd - strike price 4150 expiring on 30MAR2026
Delta for 4150 PE is -0.63
Historical price for 4150 PE is as follows
On 24 Feb HAL was trading at 3952.60. The strike last trading price was 256.25, which was 38.5 higher than the previous day. The implied volatity was 33.63, the open interest changed by 41 which increased total open position to 700
On 23 Feb HAL was trading at 4025.40. The strike last trading price was 216.85, which was 93.1 higher than the previous day. The implied volatity was 34, the open interest changed by 337 which increased total open position to 659
On 20 Feb HAL was trading at 4170.00. The strike last trading price was 126.6, which was -13.7 lower than the previous day. The implied volatity was 28.99, the open interest changed by 217 which increased total open position to 322
On 19 Feb HAL was trading at 4132.60. The strike last trading price was 158.7, which was 63.15 higher than the previous day. The implied volatity was 30.9, the open interest changed by 22 which increased total open position to 105
On 18 Feb HAL was trading at 4251.10. The strike last trading price was 98, which was -30.35 lower than the previous day. The implied volatity was 28.9, the open interest changed by 34 which increased total open position to 82
On 17 Feb HAL was trading at 4247.60. The strike last trading price was 128.35, which was -2.25 lower than the previous day. The implied volatity was 33.86, the open interest changed by 3 which increased total open position to 48
On 16 Feb HAL was trading at 4226.10. The strike last trading price was 132.2, which was -18.95 lower than the previous day. The implied volatity was 32.95, the open interest changed by 0 which decreased total open position to 45
On 13 Feb HAL was trading at 4212.40. The strike last trading price was 151.15, which was -34.05 lower than the previous day. The implied volatity was 34.41, the open interest changed by 30 which increased total open position to 44
On 12 Feb HAL was trading at 4158.90. The strike last trading price was 175, which was -11.6 lower than the previous day. The implied volatity was 36.36, the open interest changed by 7 which increased total open position to 13
On 11 Feb HAL was trading at 4133.00. The strike last trading price was 186.6, which was -15.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 10 Feb HAL was trading at 4168.30. The strike last trading price was 186.6, which was -15.95 lower than the previous day. The implied volatity was 36.18, the open interest changed by 1 which increased total open position to 5
On 9 Feb HAL was trading at 4131.00. The strike last trading price was 202.55, which was -117.45 lower than the previous day. The implied volatity was 38.13, the open interest changed by 3 which increased total open position to 4
On 6 Feb HAL was trading at 4067.50. The strike last trading price was 320, which was 149.2 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 320, which was 149.2 higher than the previous day. The implied volatity was 46.87, the open interest changed by -1 which decreased total open position to 1
On 4 Feb HAL was trading at 4217.10. The strike last trading price was 170.8, which was 20.95 higher than the previous day. The implied volatity was 35.79, the open interest changed by 1 which increased total open position to 1
On 3 Feb HAL was trading at 4470.40. The strike last trading price was 149.85, which was 0 lower than the previous day. The implied volatity was 5.79, 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 149.85, which was 0 lower than the previous day. The implied volatity was 4.17, 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 149.85, which was 0 lower than the previous day. The implied volatity was 4.41, 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 149.85, which was 0 lower than the previous day. The implied volatity was 7.67, 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 149.85, which was 0 lower than the previous day. The implied volatity was 7.5, 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 149.85, which was 0 lower than the previous day. The implied volatity was 7.68, the open interest changed by 0 which decreased total open position to 0
