HAL
Hindustan Aeronautics Ltd
Historical option data for HAL
06 Feb 2026 04:12 PM IST
| HAL 24-FEB-2026 4250 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.35
Vega: 3.33
Theta: -4.07
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 6 Feb | 4067.50 | 79.95 | -10.6 | 40.12 | 1,920 | 113 | 1,628 | |||||||||
| 5 Feb | 4035.50 | 89 | -54.9 | 45.25 | 5,425 | 201 | 1,523 | |||||||||
| 4 Feb | 4217.10 | 142 | -137.85 | 37.65 | 11,170 | 956 | 1,325 | |||||||||
| 3 Feb | 4470.40 | 273 | 78.65 | 27.39 | 887 | -217 | 369 | |||||||||
| 2 Feb | 4338.70 | 203 | -54 | 31.49 | 4,192 | 428 | 596 | |||||||||
| 1 Feb | 4376.90 | 255 | -168.5 | 39.94 | 256 | -6 | 169 | |||||||||
| 30 Jan | 4619.40 | 423.5 | 0.6 | 30.14 | 42 | -18 | 175 | |||||||||
| 29 Jan | 4601.00 | 422.9 | -18.65 | 32.15 | 38 | 2 | 192 | |||||||||
| 28 Jan | 4624.00 | 442 | 212.1 | 32.01 | 102 | -5 | 190 | |||||||||
| 27 Jan | 4348.50 | 244.1 | 38.55 | 32.93 | 606 | 104 | 194 | |||||||||
| 23 Jan | 4305.70 | 207.45 | -24.6 | 30.62 | 85 | 30 | 88 | |||||||||
| 22 Jan | 4353.20 | 235.6 | 49.85 | 28.21 | 135 | -12 | 59 | |||||||||
| 21 Jan | 4259.40 | 184.8 | -123.7 | 30.72 | 124 | 71 | 71 | |||||||||
| 20 Jan | 4355.20 | 308.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Jan | 4504.30 | 308.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 4428.70 | 308.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 4461.40 | 308.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 4452.40 | 308.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 4518.40 | 308.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 4462.10 | 308.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 4479.80 | 308.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 4525.10 | 308.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 4516.00 | 308.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 4526.10 | 308.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 4417.80 | 308.5 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 1 Jan | 4397.90 | 308.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 4388.70 | 308.5 | 0 | - | 0 | 0 | 0 | |||||||||
For Hindustan Aeronautics Ltd - strike price 4250 expiring on 24FEB2026
Delta for 4250 CE is 0.35
Historical price for 4250 CE is as follows
On 6 Feb HAL was trading at 4067.50. The strike last trading price was 79.95, which was -10.6 lower than the previous day. The implied volatity was 40.12, the open interest changed by 113 which increased total open position to 1628
On 5 Feb HAL was trading at 4035.50. The strike last trading price was 89, which was -54.9 lower than the previous day. The implied volatity was 45.25, the open interest changed by 201 which increased total open position to 1523
On 4 Feb HAL was trading at 4217.10. The strike last trading price was 142, which was -137.85 lower than the previous day. The implied volatity was 37.65, the open interest changed by 956 which increased total open position to 1325
On 3 Feb HAL was trading at 4470.40. The strike last trading price was 273, which was 78.65 higher than the previous day. The implied volatity was 27.39, the open interest changed by -217 which decreased total open position to 369
On 2 Feb HAL was trading at 4338.70. The strike last trading price was 203, which was -54 lower than the previous day. The implied volatity was 31.49, the open interest changed by 428 which increased total open position to 596
On 1 Feb HAL was trading at 4376.90. The strike last trading price was 255, which was -168.5 lower than the previous day. The implied volatity was 39.94, the open interest changed by -6 which decreased total open position to 169
On 30 Jan HAL was trading at 4619.40. The strike last trading price was 423.5, which was 0.6 higher than the previous day. The implied volatity was 30.14, the open interest changed by -18 which decreased total open position to 175
On 29 Jan HAL was trading at 4601.00. The strike last trading price was 422.9, which was -18.65 lower than the previous day. The implied volatity was 32.15, the open interest changed by 2 which increased total open position to 192
On 28 Jan HAL was trading at 4624.00. The strike last trading price was 442, which was 212.1 higher than the previous day. The implied volatity was 32.01, the open interest changed by -5 which decreased total open position to 190
On 27 Jan HAL was trading at 4348.50. The strike last trading price was 244.1, which was 38.55 higher than the previous day. The implied volatity was 32.93, the open interest changed by 104 which increased total open position to 194
On 23 Jan HAL was trading at 4305.70. The strike last trading price was 207.45, which was -24.6 lower than the previous day. The implied volatity was 30.62, the open interest changed by 30 which increased total open position to 88
On 22 Jan HAL was trading at 4353.20. The strike last trading price was 235.6, which was 49.85 higher than the previous day. The implied volatity was 28.21, the open interest changed by -12 which decreased total open position to 59
On 21 Jan HAL was trading at 4259.40. The strike last trading price was 184.8, which was -123.7 lower than the previous day. The implied volatity was 30.72, the open interest changed by 71 which increased total open position to 71
On 20 Jan HAL was trading at 4355.20. The strike last trading price was 308.5, 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 Jan HAL was trading at 4504.30. The strike last trading price was 308.5, 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 Jan HAL was trading at 4428.70. The strike last trading price was 308.5, 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 14 Jan HAL was trading at 4461.40. The strike last trading price was 308.5, 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 Jan HAL was trading at 4452.40. The strike last trading price was 308.5, 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 Jan HAL was trading at 4518.40. The strike last trading price was 308.5, 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 Jan HAL was trading at 4462.10. The strike last trading price was 308.5, 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 8 Jan HAL was trading at 4479.80. The strike last trading price was 308.5, 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 7 Jan HAL was trading at 4525.10. The strike last trading price was 308.5, 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 Jan HAL was trading at 4516.00. The strike last trading price was 308.5, 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 Jan HAL was trading at 4526.10. The strike last trading price was 308.5, 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 Jan HAL was trading at 4417.80. The strike last trading price was 308.5, 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 Jan HAL was trading at 4397.90. The strike last trading price was 308.5, 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 31 Dec HAL was trading at 4388.70. The strike last trading price was 308.5, 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
| HAL 24FEB2026 4250 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.61
Vega: 3.46
Theta: -4.29
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 6 Feb | 4067.50 | 285 | -30.15 | 52.44 | 66 | -1 | 584 |
| 5 Feb | 4035.50 | 320.85 | 137.65 | 55.13 | 367 | -130 | 587 |
| 4 Feb | 4217.10 | 188.85 | 125.85 | 46.29 | 2,827 | 166 | 717 |
| 3 Feb | 4470.40 | 65.35 | -44.05 | 37.89 | 1,243 | -38 | 553 |
| 2 Feb | 4338.70 | 102.85 | -18.15 | 37.4 | 4,019 | 130 | 593 |
| 1 Feb | 4376.90 | 134.45 | 77.45 | 46.34 | 1,967 | 103 | 463 |
| 30 Jan | 4619.40 | 58.65 | 4.5 | 42.95 | 406 | 103 | 400 |
| 29 Jan | 4601.00 | 53.05 | 3.55 | 39.98 | 258 | -7 | 304 |
| 28 Jan | 4624.00 | 47.1 | -77.7 | 38.67 | 719 | 30 | 311 |
| 27 Jan | 4348.50 | 121.6 | -27 | 39.67 | 785 | 154 | 277 |
| 23 Jan | 4305.70 | 146.15 | 24.4 | 37.92 | 118 | 33 | 122 |
| 22 Jan | 4353.20 | 120 | -46.95 | 36.45 | 45 | 8 | 89 |
| 21 Jan | 4259.40 | 167 | 51.65 | 37.07 | 86 | 41 | 79 |
| 20 Jan | 4355.20 | 115.35 | -78.4 | 33.46 | 45 | 37 | 37 |
| 19 Jan | 4504.30 | 193.75 | 0 | 5.49 | 0 | 0 | 0 |
| 16 Jan | 4428.70 | 193.75 | 0 | 4.23 | 0 | 0 | 0 |
| 14 Jan | 4461.40 | 193.75 | 0 | 4.63 | 0 | 0 | 0 |
| 13 Jan | 4452.40 | 193.75 | 0 | 4.45 | 0 | 0 | 0 |
| 12 Jan | 4518.40 | 193.75 | 0 | 5.54 | 0 | 0 | 0 |
| 9 Jan | 4462.10 | 193.75 | 0 | 4.43 | 0 | 0 | 0 |
| 8 Jan | 4479.80 | 193.75 | 0 | 4.56 | 0 | 0 | 0 |
| 7 Jan | 4525.10 | 193.75 | 0 | 5.37 | 0 | 0 | 0 |
| 6 Jan | 4516.00 | 193.75 | 0 | 5.03 | 0 | 0 | 0 |
| 5 Jan | 4526.10 | 193.75 | 0 | 5.27 | 0 | 0 | 0 |
| 2 Jan | 4417.80 | 193.75 | 0 | 3.65 | 0 | 0 | 0 |
| 1 Jan | 4397.90 | 193.75 | 0 | 3.44 | 0 | 0 | 0 |
| 31 Dec | 4388.70 | 193.75 | 0 | 3.16 | 0 | 0 | 0 |
For Hindustan Aeronautics Ltd - strike price 4250 expiring on 24FEB2026
Delta for 4250 PE is -0.61
Historical price for 4250 PE is as follows
On 6 Feb HAL was trading at 4067.50. The strike last trading price was 285, which was -30.15 lower than the previous day. The implied volatity was 52.44, the open interest changed by -1 which decreased total open position to 584
On 5 Feb HAL was trading at 4035.50. The strike last trading price was 320.85, which was 137.65 higher than the previous day. The implied volatity was 55.13, the open interest changed by -130 which decreased total open position to 587
On 4 Feb HAL was trading at 4217.10. The strike last trading price was 188.85, which was 125.85 higher than the previous day. The implied volatity was 46.29, the open interest changed by 166 which increased total open position to 717
On 3 Feb HAL was trading at 4470.40. The strike last trading price was 65.35, which was -44.05 lower than the previous day. The implied volatity was 37.89, the open interest changed by -38 which decreased total open position to 553
On 2 Feb HAL was trading at 4338.70. The strike last trading price was 102.85, which was -18.15 lower than the previous day. The implied volatity was 37.4, the open interest changed by 130 which increased total open position to 593
On 1 Feb HAL was trading at 4376.90. The strike last trading price was 134.45, which was 77.45 higher than the previous day. The implied volatity was 46.34, the open interest changed by 103 which increased total open position to 463
On 30 Jan HAL was trading at 4619.40. The strike last trading price was 58.65, which was 4.5 higher than the previous day. The implied volatity was 42.95, the open interest changed by 103 which increased total open position to 400
On 29 Jan HAL was trading at 4601.00. The strike last trading price was 53.05, which was 3.55 higher than the previous day. The implied volatity was 39.98, the open interest changed by -7 which decreased total open position to 304
On 28 Jan HAL was trading at 4624.00. The strike last trading price was 47.1, which was -77.7 lower than the previous day. The implied volatity was 38.67, the open interest changed by 30 which increased total open position to 311
On 27 Jan HAL was trading at 4348.50. The strike last trading price was 121.6, which was -27 lower than the previous day. The implied volatity was 39.67, the open interest changed by 154 which increased total open position to 277
On 23 Jan HAL was trading at 4305.70. The strike last trading price was 146.15, which was 24.4 higher than the previous day. The implied volatity was 37.92, the open interest changed by 33 which increased total open position to 122
On 22 Jan HAL was trading at 4353.20. The strike last trading price was 120, which was -46.95 lower than the previous day. The implied volatity was 36.45, the open interest changed by 8 which increased total open position to 89
On 21 Jan HAL was trading at 4259.40. The strike last trading price was 167, which was 51.65 higher than the previous day. The implied volatity was 37.07, the open interest changed by 41 which increased total open position to 79
On 20 Jan HAL was trading at 4355.20. The strike last trading price was 115.35, which was -78.4 lower than the previous day. The implied volatity was 33.46, the open interest changed by 37 which increased total open position to 37
On 19 Jan HAL was trading at 4504.30. The strike last trading price was 193.75, which was 0 lower than the previous day. The implied volatity was 5.49, the open interest changed by 0 which decreased total open position to 0
On 16 Jan HAL was trading at 4428.70. The strike last trading price was 193.75, which was 0 lower than the previous day. The implied volatity was 4.23, the open interest changed by 0 which decreased total open position to 0
On 14 Jan HAL was trading at 4461.40. The strike last trading price was 193.75, which was 0 lower than the previous day. The implied volatity was 4.63, the open interest changed by 0 which decreased total open position to 0
On 13 Jan HAL was trading at 4452.40. The strike last trading price was 193.75, which was 0 lower than the previous day. The implied volatity was 4.45, the open interest changed by 0 which decreased total open position to 0
On 12 Jan HAL was trading at 4518.40. The strike last trading price was 193.75, which was 0 lower than the previous day. The implied volatity was 5.54, the open interest changed by 0 which decreased total open position to 0
On 9 Jan HAL was trading at 4462.10. The strike last trading price was 193.75, which was 0 lower than the previous day. The implied volatity was 4.43, the open interest changed by 0 which decreased total open position to 0
On 8 Jan HAL was trading at 4479.80. The strike last trading price was 193.75, which was 0 lower than the previous day. The implied volatity was 4.56, the open interest changed by 0 which decreased total open position to 0
On 7 Jan HAL was trading at 4525.10. The strike last trading price was 193.75, which was 0 lower than the previous day. The implied volatity was 5.37, the open interest changed by 0 which decreased total open position to 0
On 6 Jan HAL was trading at 4516.00. The strike last trading price was 193.75, which was 0 lower than the previous day. The implied volatity was 5.03, the open interest changed by 0 which decreased total open position to 0
On 5 Jan HAL was trading at 4526.10. The strike last trading price was 193.75, which was 0 lower than the previous day. The implied volatity was 5.27, the open interest changed by 0 which decreased total open position to 0
On 2 Jan HAL was trading at 4417.80. The strike last trading price was 193.75, which was 0 lower than the previous day. The implied volatity was 3.65, the open interest changed by 0 which decreased total open position to 0
On 1 Jan HAL was trading at 4397.90. The strike last trading price was 193.75, which was 0 lower than the previous day. The implied volatity was 3.44, the open interest changed by 0 which decreased total open position to 0
On 31 Dec HAL was trading at 4388.70. The strike last trading price was 193.75, which was 0 lower than the previous day. The implied volatity was 3.16, the open interest changed by 0 which decreased total open position to 0
