HAL
Hindustan Aeronautics Ltd
Historical option data for HAL
30 Apr 2026 04:10 PM IST
| HAL 26-May-2026 (25d) 4400 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.46
Vega: 0.05
Theta: -3.2
Gamma: 0.00102
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 30 Apr | 4338.80 | 131.35 | -2.3499999999999943 | 33.48 | 3,362 | 162 | 1,818 | |||||||||
| 29 Apr | 4351.60 | 133.25 | -2.5 | 30.49 | 3,805 | 168 | 1,656 | |||||||||
| 28 Apr | 4341.40 | 134.35 | 5.199999999999989 | 31.38 | 1,958 | 420 | 1,486 | |||||||||
| 27 Apr | 4310.30 | 131.4 | 11.300000000000011 | 33.17 | 1,343 | -35 | 1,067 | |||||||||
| 24 Apr | 4265.80 | 119.75 | -49.80000000000001 | 32.84 | 813 | 303 | 1,100 | |||||||||
| 23 Apr | 4352.50 | 166 | -18.19999999999999 | 34.16 | 878 | 369 | 796 | |||||||||
| 22 Apr | 4400.60 | 185 | 16.5 | 32.81 | 588 | 64 | 405 | |||||||||
| 21 Apr | 4358.40 | 166.65 | 2.8000000000000114 | 33 | 294 | 93 | 340 | |||||||||
| 20 Apr | 4344.50 | 158 | -31.650000000000006 | 32.73 | 151 | 51 | 246 | |||||||||
| 17 Apr | 4388.10 | 188 | 4.699999999999989 | 32.19 | 227 | 59 | 201 | |||||||||
| 16 Apr | 4363.40 | 190 | 65.9 | 32.99 | 365 | 43 | 141 | |||||||||
| 15 Apr | 4239.20 | 123.05 | 31.450000000000003 | 31.38 | 115 | 45 | 100 | |||||||||
| 13 Apr | 4099.90 | 89.25 | -4.75 | 33.64 | 19 | 13 | 55 | |||||||||
| 10 Apr | 4112.20 | 94 | 12 | 32.82 | 8 | 1 | 41 | |||||||||
| 9 Apr | 4032.90 | 82 | -80.4 | 33.59 | 66 | 40 | 40 | |||||||||
| 8 Apr | 3907.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 3796.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 3752.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 3687.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 3670.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 3487.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 3588.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 3669.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 3654.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 3634.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 3782.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 3802.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 3961.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 3963.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 3913.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 3914.40 | 0 | 0 | 4.85 | 0 | 0 | 0 | |||||||||
| 12 Mar | 4013.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 4005.10 | - | - | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 10 Mar | 4040.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 3989.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 4023.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 3891.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 3876.80 | 0 | 0 | 4.32 | 0 | 0 | 0 | |||||||||
| 2 Mar | 3951.60 | 0 | 0 | 4.28 | 0 | 0 | 0 | |||||||||
| 27 Feb | 3913.20 | 0 | 0 | 4.42 | 0 | 0 | 0 | |||||||||
For Hindustan Aeronautics Ltd - strike price 4400 expiring on 26MAY2026
Delta for 4400 CE is 0.46
Historical price for 4400 CE is as follows
On 30 Apr HAL was trading at 4338.80. The strike last trading price was 131.35, which was -2.3499999999999943 lower than the previous day. The implied volatity was 33.48, the open interest changed by 162 which increased total open position to 1818
On 29 Apr HAL was trading at 4351.60. The strike last trading price was 133.25, which was -2.5 lower than the previous day. The implied volatity was 30.49, the open interest changed by 168 which increased total open position to 1656
On 28 Apr HAL was trading at 4341.40. The strike last trading price was 134.35, which was 5.199999999999989 higher than the previous day. The implied volatity was 31.38, the open interest changed by 420 which increased total open position to 1486
On 27 Apr HAL was trading at 4310.30. The strike last trading price was 131.4, which was 11.300000000000011 higher than the previous day. The implied volatity was 33.17, the open interest changed by -35 which decreased total open position to 1067
On 24 Apr HAL was trading at 4265.80. The strike last trading price was 119.75, which was -49.80000000000001 lower than the previous day. The implied volatity was 32.84, the open interest changed by 303 which increased total open position to 1100
On 23 Apr HAL was trading at 4352.50. The strike last trading price was 166, which was -18.19999999999999 lower than the previous day. The implied volatity was 34.16, the open interest changed by 369 which increased total open position to 796
On 22 Apr HAL was trading at 4400.60. The strike last trading price was 185, which was 16.5 higher than the previous day. The implied volatity was 32.81, the open interest changed by 64 which increased total open position to 405
On 21 Apr HAL was trading at 4358.40. The strike last trading price was 166.65, which was 2.8000000000000114 higher than the previous day. The implied volatity was 33, the open interest changed by 93 which increased total open position to 340
On 20 Apr HAL was trading at 4344.50. The strike last trading price was 158, which was -31.650000000000006 lower than the previous day. The implied volatity was 32.73, the open interest changed by 51 which increased total open position to 246
On 17 Apr HAL was trading at 4388.10. The strike last trading price was 188, which was 4.699999999999989 higher than the previous day. The implied volatity was 32.19, the open interest changed by 59 which increased total open position to 201
On 16 Apr HAL was trading at 4363.40. The strike last trading price was 190, which was 65.9 higher than the previous day. The implied volatity was 32.99, the open interest changed by 43 which increased total open position to 141
On 15 Apr HAL was trading at 4239.20. The strike last trading price was 123.05, which was 31.450000000000003 higher than the previous day. The implied volatity was 31.38, the open interest changed by 45 which increased total open position to 100
On 13 Apr HAL was trading at 4099.90. The strike last trading price was 89.25, which was -4.75 lower than the previous day. The implied volatity was 33.64, the open interest changed by 13 which increased total open position to 55
On 10 Apr HAL was trading at 4112.20. The strike last trading price was 94, which was 12 higher than the previous day. The implied volatity was 32.82, the open interest changed by 1 which increased total open position to 41
On 9 Apr HAL was trading at 4032.90. The strike last trading price was 82, which was -80.4 lower than the previous day. The implied volatity was 33.59, the open interest changed by 40 which increased total open position to 40
On 8 Apr HAL was trading at 3907.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Apr HAL was trading at 3796.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Apr HAL was trading at 3752.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Apr HAL was trading at 3687.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Apr HAL was trading at 3670.80. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Mar HAL was trading at 3487.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Mar HAL was trading at 3588.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, 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 -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 0, 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 0, which was 0 lower than the previous day. The implied volatity was 4.85, 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 -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 0, 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 0, which was 0 lower than the previous day. The implied volatity was 4.32, 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 0, which was 0 lower than the previous day. The implied volatity was 4.28, 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 0, which was 0 lower than the previous day. The implied volatity was 4.42, the open interest changed by 0 which decreased total open position to 0
| HAL 26-May-2026 (25d) 4400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.54
Vega: 0.05
Theta: -2.32
Gamma: 0.0011
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 30 Apr | 4338.80 | 172.55 | 4.600000000000023 | 31.02 | 1,001 | 27 | 1,271 |
| 29 Apr | 4351.60 | 167.45 | 3 | 32.35 | 737 | 177 | 1,243 |
| 28 Apr | 4341.40 | 161.4 | -29.849999999999994 | 29.07 | 1,365 | 446 | 1,073 |
| 27 Apr | 4310.30 | 186.8 | -41.5 | 30.32 | 183 | 88 | 626 |
| 24 Apr | 4265.80 | 227.95 | 45.79999999999998 | 32.38 | 368 | 42 | 538 |
| 23 Apr | 4352.50 | 184 | 28.650000000000006 | 32.26 | 383 | 94 | 496 |
| 22 Apr | 4400.60 | 154.4 | -21 | 30.4 | 277 | 101 | 406 |
| 21 Apr | 4358.40 | 177.75 | -9.800000000000011 | 30.64 | 208 | 87 | 304 |
| 20 Apr | 4344.50 | 191.5 | 23.900000000000006 | 31.14 | 243 | 29 | 210 |
| 17 Apr | 4388.10 | 164.3 | -14.549999999999983 | 29.55 | 109 | 26 | 180 |
| 16 Apr | 4363.40 | 175.5 | -69.30000000000001 | 30.27 | 50 | 33 | 153 |
| 15 Apr | 4239.20 | 245 | -115 | 29.5 | 130 | 103 | 119 |
| 13 Apr | 4099.90 | 360 | 360 | 31.59 | 0 | 0 | 16 |
| 10 Apr | 4112.20 | 360 | -5 | 31.59 | 1 | 0 | 15 |
| 9 Apr | 4032.90 | 365 | -172.35 | 27.07 | 15 | 12 | 12 |
| 8 Apr | 3907.50 | - | - | - | 0 | 0 | 0 |
| 7 Apr | 3796.20 | - | - | - | 0 | 0 | 0 |
| 6 Apr | 3752.10 | - | - | - | 0 | 0 | 0 |
| 2 Apr | 3687.00 | - | - | - | 0 | 0 | 0 |
| 1 Apr | 3670.80 | - | - | - | 0 | 0 | 0 |
| 30 Mar | 3487.20 | - | - | - | 0 | 0 | 0 |
| 27 Mar | 3588.60 | - | - | - | 0 | 0 | 0 |
| 25 Mar | 3669.40 | - | - | - | 0 | 0 | 0 |
| 24 Mar | 3654.00 | - | - | - | 0 | 0 | 0 |
| 23 Mar | 3634.60 | - | - | - | 0 | 0 | 0 |
| 20 Mar | 3782.40 | - | - | - | 0 | 0 | 0 |
| 19 Mar | 3802.50 | - | - | - | 0 | 0 | 0 |
| 18 Mar | 3961.60 | - | - | - | 0 | 0 | 0 |
| 17 Mar | 3963.10 | - | - | - | 0 | 0 | 0 |
| 16 Mar | 3913.10 | 537.35 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 3914.40 | 537.35 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 4013.50 | - | - | - | 0 | 0 | 0 |
| 11 Mar | 4005.10 | - | - | - | 0 | 0 | 0 |
| 10 Mar | 4040.10 | - | - | - | 0 | 0 | 0 |
| 9 Mar | 3989.90 | - | - | - | 0 | 0 | 0 |
| 6 Mar | 4023.70 | - | - | - | 0 | 0 | 0 |
| 5 Mar | 3891.80 | 537.35 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 3876.80 | 537.35 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 3951.60 | 537.35 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 3913.20 | 537.35 | 0 | - | 0 | 0 | 0 |
For Hindustan Aeronautics Ltd - strike price 4400 expiring on 26MAY2026
Delta for 4400 PE is -0.54
Historical price for 4400 PE is as follows
On 30 Apr HAL was trading at 4338.80. The strike last trading price was 172.55, which was 4.600000000000023 higher than the previous day. The implied volatity was 31.02, the open interest changed by 27 which increased total open position to 1271
On 29 Apr HAL was trading at 4351.60. The strike last trading price was 167.45, which was 3 higher than the previous day. The implied volatity was 32.35, the open interest changed by 177 which increased total open position to 1243
On 28 Apr HAL was trading at 4341.40. The strike last trading price was 161.4, which was -29.849999999999994 lower than the previous day. The implied volatity was 29.07, the open interest changed by 446 which increased total open position to 1073
On 27 Apr HAL was trading at 4310.30. The strike last trading price was 186.8, which was -41.5 lower than the previous day. The implied volatity was 30.32, the open interest changed by 88 which increased total open position to 626
On 24 Apr HAL was trading at 4265.80. The strike last trading price was 227.95, which was 45.79999999999998 higher than the previous day. The implied volatity was 32.38, the open interest changed by 42 which increased total open position to 538
On 23 Apr HAL was trading at 4352.50. The strike last trading price was 184, which was 28.650000000000006 higher than the previous day. The implied volatity was 32.26, the open interest changed by 94 which increased total open position to 496
On 22 Apr HAL was trading at 4400.60. The strike last trading price was 154.4, which was -21 lower than the previous day. The implied volatity was 30.4, the open interest changed by 101 which increased total open position to 406
On 21 Apr HAL was trading at 4358.40. The strike last trading price was 177.75, which was -9.800000000000011 lower than the previous day. The implied volatity was 30.64, the open interest changed by 87 which increased total open position to 304
On 20 Apr HAL was trading at 4344.50. The strike last trading price was 191.5, which was 23.900000000000006 higher than the previous day. The implied volatity was 31.14, the open interest changed by 29 which increased total open position to 210
On 17 Apr HAL was trading at 4388.10. The strike last trading price was 164.3, which was -14.549999999999983 lower than the previous day. The implied volatity was 29.55, the open interest changed by 26 which increased total open position to 180
On 16 Apr HAL was trading at 4363.40. The strike last trading price was 175.5, which was -69.30000000000001 lower than the previous day. The implied volatity was 30.27, the open interest changed by 33 which increased total open position to 153
On 15 Apr HAL was trading at 4239.20. The strike last trading price was 245, which was -115 lower than the previous day. The implied volatity was 29.5, the open interest changed by 103 which increased total open position to 119
On 13 Apr HAL was trading at 4099.90. The strike last trading price was 360, which was 360 higher than the previous day. The implied volatity was 31.59, the open interest changed by 0 which decreased total open position to 16
On 10 Apr HAL was trading at 4112.20. The strike last trading price was 360, which was -5 lower than the previous day. The implied volatity was 31.59, the open interest changed by 0 which decreased total open position to 15
On 9 Apr HAL was trading at 4032.90. The strike last trading price was 365, which was -172.35 lower than the previous day. The implied volatity was 27.07, the open interest changed by 12 which increased total open position to 12
On 8 Apr HAL was trading at 3907.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Apr HAL was trading at 3796.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Apr HAL was trading at 3752.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Apr HAL was trading at 3687.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Apr HAL was trading at 3670.80. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Mar HAL was trading at 3487.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Mar HAL was trading at 3588.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, 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 -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 537.35, 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 537.35, 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 -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 537.35, 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 537.35, 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 537.35, 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 537.35, 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
