HAL
Hindustan Aeronautics Ltd
Historical option data for HAL
24 Apr 2026 01:30 PM IST
| HAL 28-Apr-2026 (4d) 4700 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0
Theta: -1.01
Gamma: 0.00022
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 4250.80 | 1.25 | -0.55 | 42.67 | 373 | -136 | 413 | |||||||||
| 23 Apr | 4352.50 | 1.9 | -2 | 33.02 | 1,046 | -217 | 566 | |||||||||
| 22 Apr | 4400.60 | 4 | -1.1500000000000004 | 30.9 | 823 | -26 | 782 | |||||||||
| 21 Apr | 4358.40 | 5 | -1.5 | 33.36 | 815 | -14 | 821 | |||||||||
| 20 Apr | 4344.50 | 6 | -6.050000000000001 | 33.86 | 1,383 | -18 | 843 | |||||||||
| 17 Apr | 4388.10 | 11.45 | -3.3000000000000007 | 30.34 | 1,887 | 141 | 864 | |||||||||
| 16 Apr | 4363.40 | 15.7 | 10.2 | 32.51 | 4,769 | 462 | 725 | |||||||||
| 15 Apr | 4239.20 | 5.3 | 1.2000000000000002 | 31.76 | 480 | 218 | 267 | |||||||||
| 13 Apr | 4099.90 | 4.1 | -199.8 | 35.29 | 61 | 48 | 48 | |||||||||
| 6 Feb | 4067.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 4035.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 4 Feb | 4217.10 | 0 | 0 | 4.32 | 0 | 0 | 0 | |||||||||
| 3 Feb | 4470.40 | 0 | 0 | 1.43 | 0 | 0 | 0 | |||||||||
| 2 Feb | 4338.70 | 0 | 0 | 3.19 | 0 | 0 | 0 | |||||||||
| 1 Feb | 4376.90 | 0 | 0 | 1.93 | 0 | 0 | 0 | |||||||||
| 30 Jan | 4619.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 4601.00 | 0 | 0 | 0.02 | 0 | 0 | 0 | |||||||||
For Hindustan Aeronautics Ltd - strike price 4700 expiring on 28APR2026
Delta for 4700 CE is 0.02
Historical price for 4700 CE is as follows
On 24 Apr HAL was trading at 4250.80. The strike last trading price was 1.25, which was -0.55 lower than the previous day. The implied volatity was 42.67, the open interest changed by -136 which decreased total open position to 413
On 23 Apr HAL was trading at 4352.50. The strike last trading price was 1.9, which was -2 lower than the previous day. The implied volatity was 33.02, the open interest changed by -217 which decreased total open position to 566
On 22 Apr HAL was trading at 4400.60. The strike last trading price was 4, which was -1.1500000000000004 lower than the previous day. The implied volatity was 30.9, the open interest changed by -26 which decreased total open position to 782
On 21 Apr HAL was trading at 4358.40. The strike last trading price was 5, which was -1.5 lower than the previous day. The implied volatity was 33.36, the open interest changed by -14 which decreased total open position to 821
On 20 Apr HAL was trading at 4344.50. The strike last trading price was 6, which was -6.050000000000001 lower than the previous day. The implied volatity was 33.86, the open interest changed by -18 which decreased total open position to 843
On 17 Apr HAL was trading at 4388.10. The strike last trading price was 11.45, which was -3.3000000000000007 lower than the previous day. The implied volatity was 30.34, the open interest changed by 141 which increased total open position to 864
On 16 Apr HAL was trading at 4363.40. The strike last trading price was 15.7, which was 10.2 higher than the previous day. The implied volatity was 32.51, the open interest changed by 462 which increased total open position to 725
On 15 Apr HAL was trading at 4239.20. The strike last trading price was 5.3, which was 1.2000000000000002 higher than the previous day. The implied volatity was 31.76, the open interest changed by 218 which increased total open position to 267
On 13 Apr HAL was trading at 4099.90. The strike last trading price was 4.1, which was -199.8 lower than the previous day. The implied volatity was 35.29, the open interest changed by 48 which increased total open position to 48
On 6 Feb HAL was trading at 4067.50. 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 5 Feb HAL was trading at 4035.50. 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 Feb HAL was trading at 4217.10. 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 3 Feb HAL was trading at 4470.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.43, 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 0, which was 0 lower than the previous day. The implied volatity was 3.19, 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 0, which was 0 lower than the previous day. The implied volatity was 1.93, 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 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 29 Jan HAL was trading at 4601.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.02, the open interest changed by 0 which decreased total open position to 0
| HAL 28-Apr-2026 (4d) 4700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.94
Vega: 0.01
Theta: -3.2
Gamma: 0.00047
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 4250.80 | 445.6 | 131.15000000000003 | 57.22 | 3 | -2 | 65 |
| 23 Apr | 4352.50 | 314.45 | 26.30000000000001 | 39.78 | 3 | -2 | 67 |
| 22 Apr | 4400.60 | 288.15 | -33.700000000000045 | 27.42 | 12 | -1 | 69 |
| 21 Apr | 4358.40 | 321.85 | -21 | 34.65 | 2 | -1 | 69 |
| 20 Apr | 4344.50 | 342.85 | 23.100000000000023 | 41.07 | 42 | -14 | 74 |
| 17 Apr | 4388.10 | 320 | -16.649999999999977 | 28.52 | 9 | 4 | 90 |
| 16 Apr | 4363.40 | 328 | -125.35000000000002 | 28.58 | 137 | 31 | 83 |
| 15 Apr | 4239.20 | 453.5 | -118.5 | 23.89 | 54 | 45 | 51 |
| 13 Apr | 4099.90 | 572 | 88.55000000000001 | 35.35 | 6 | 5 | 5 |
| 6 Feb | 4067.50 | - | - | - | 0 | 0 | 0 |
| 5 Feb | 4035.50 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 4217.10 | 0 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 4470.40 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 4338.70 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 4376.90 | 0 | 0 | 1.31 | 0 | 0 | 0 |
| 30 Jan | 4619.40 | 0 | 0 | 0.41 | 0 | 0 | 0 |
| 29 Jan | 4601.00 | 0 | 0 | 0.09 | 0 | 0 | 0 |
For Hindustan Aeronautics Ltd - strike price 4700 expiring on 28APR2026
Delta for 4700 PE is -0.94
Historical price for 4700 PE is as follows
On 24 Apr HAL was trading at 4250.80. The strike last trading price was 445.6, which was 131.15000000000003 higher than the previous day. The implied volatity was 57.22, the open interest changed by -2 which decreased total open position to 65
On 23 Apr HAL was trading at 4352.50. The strike last trading price was 314.45, which was 26.30000000000001 higher than the previous day. The implied volatity was 39.78, the open interest changed by -2 which decreased total open position to 67
On 22 Apr HAL was trading at 4400.60. The strike last trading price was 288.15, which was -33.700000000000045 lower than the previous day. The implied volatity was 27.42, the open interest changed by -1 which decreased total open position to 69
On 21 Apr HAL was trading at 4358.40. The strike last trading price was 321.85, which was -21 lower than the previous day. The implied volatity was 34.65, the open interest changed by -1 which decreased total open position to 69
On 20 Apr HAL was trading at 4344.50. The strike last trading price was 342.85, which was 23.100000000000023 higher than the previous day. The implied volatity was 41.07, the open interest changed by -14 which decreased total open position to 74
On 17 Apr HAL was trading at 4388.10. The strike last trading price was 320, which was -16.649999999999977 lower than the previous day. The implied volatity was 28.52, the open interest changed by 4 which increased total open position to 90
On 16 Apr HAL was trading at 4363.40. The strike last trading price was 328, which was -125.35000000000002 lower than the previous day. The implied volatity was 28.58, the open interest changed by 31 which increased total open position to 83
On 15 Apr HAL was trading at 4239.20. The strike last trading price was 453.5, which was -118.5 lower than the previous day. The implied volatity was 23.89, the open interest changed by 45 which increased total open position to 51
On 13 Apr HAL was trading at 4099.90. The strike last trading price was 572, which was 88.55000000000001 higher than the previous day. The implied volatity was 35.35, the open interest changed by 5 which increased total open position to 5
On 6 Feb HAL was trading at 4067.50. 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 5 Feb HAL was trading at 4035.50. 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 Feb HAL was trading at 4217.10. 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 3 Feb HAL was trading at 4470.40. 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 2 Feb HAL was trading at 4338.70. 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 1 Feb HAL was trading at 4376.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.31, 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 0, which was 0 lower than the previous day. The implied volatity was 0.41, 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 0, which was 0 lower than the previous day. The implied volatity was 0.09, the open interest changed by 0 which decreased total open position to 0
