HAL
Hindustan Aeronautics Ltd
Historical option data for HAL
24 Apr 2026 01:30 PM IST
| HAL 28-Apr-2026 (4d) 4800 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0
Theta: -0.8
Gamma: 0.00014
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 4250.80 | 0.9 | -0.4 | 48.36 | 109 | -7 | 367 | |||||||||
|
|
||||||||||||||||
| 23 Apr | 4352.50 | 1.45 | -0.44999999999999996 | 38.77 | 258 | 1 | 373 | |||||||||
| 22 Apr | 4400.60 | 1.9 | -0.6499999999999999 | 33.31 | 428 | -9 | 372 | |||||||||
| 21 Apr | 4358.40 | 2.4 | -0.9500000000000002 | 35.42 | 370 | 10 | 382 | |||||||||
| 20 Apr | 4344.50 | 3.1 | -3.35 | 35.91 | 601 | -83 | 376 | |||||||||
| 17 Apr | 4388.10 | 6.25 | -2.3499999999999996 | 32.11 | 793 | 54 | 460 | |||||||||
| 16 Apr | 4363.40 | 9.25 | -164 | 34.21 | 1,451 | 402 | 402 | |||||||||
| 5 Feb | 4035.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 4217.10 | 0 | 0 | 2.51 | 0 | 0 | 0 | |||||||||
| 3 Feb | 4470.40 | 0 | 0 | 2.42 | 0 | 0 | 0 | |||||||||
| 2 Feb | 4338.70 | 0 | 0 | 4.22 | 0 | 0 | 0 | |||||||||
| 1 Feb | 4376.90 | 0 | 0 | 2.87 | 0 | 0 | 0 | |||||||||
| 30 Jan | 4619.40 | 0 | 0 | 0.77 | 0 | 0 | 0 | |||||||||
| 29 Jan | 4601.00 | 0 | 0 | 1.07 | 0 | 0 | 0 | |||||||||
For Hindustan Aeronautics Ltd - strike price 4800 expiring on 28APR2026
Delta for 4800 CE is 0.01
Historical price for 4800 CE is as follows
On 24 Apr HAL was trading at 4250.80. The strike last trading price was 0.9, which was -0.4 lower than the previous day. The implied volatity was 48.36, the open interest changed by -7 which decreased total open position to 367
On 23 Apr HAL was trading at 4352.50. The strike last trading price was 1.45, which was -0.44999999999999996 lower than the previous day. The implied volatity was 38.77, the open interest changed by 1 which increased total open position to 373
On 22 Apr HAL was trading at 4400.60. The strike last trading price was 1.9, which was -0.6499999999999999 lower than the previous day. The implied volatity was 33.31, the open interest changed by -9 which decreased total open position to 372
On 21 Apr HAL was trading at 4358.40. The strike last trading price was 2.4, which was -0.9500000000000002 lower than the previous day. The implied volatity was 35.42, the open interest changed by 10 which increased total open position to 382
On 20 Apr HAL was trading at 4344.50. The strike last trading price was 3.1, which was -3.35 lower than the previous day. The implied volatity was 35.91, the open interest changed by -83 which decreased total open position to 376
On 17 Apr HAL was trading at 4388.10. The strike last trading price was 6.25, which was -2.3499999999999996 lower than the previous day. The implied volatity was 32.11, the open interest changed by 54 which increased total open position to 460
On 16 Apr HAL was trading at 4363.40. The strike last trading price was 9.25, which was -164 lower than the previous day. The implied volatity was 34.21, the open interest changed by 402 which increased total open position to 402
On 5 Feb HAL was trading at 4035.50. 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 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 2.51, 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 2.42, 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 4.22, 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 2.87, 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 0.77, 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 1.07, the open interest changed by 0 which decreased total open position to 0
| HAL 28-Apr-2026 (4d) 4800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.95
Vega: 0.01
Theta: -2.03
Gamma: 0.00043
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 4250.80 | 449 | 449 | 49.13 | 0 | 0 | 59 |
| 23 Apr | 4352.50 | 449 | 44.94999999999999 | 49.13 | 16 | -4 | 55 |
| 22 Apr | 4400.60 | 402.65 | -53 | 46.84 | 58 | -28 | 59 |
| 21 Apr | 4358.40 | 455.15 | 455.15 | 46.02 | 0 | 0 | 87 |
| 20 Apr | 4344.50 | 455.15 | 43 | 46.02 | 32 | -11 | 88 |
| 17 Apr | 4388.10 | 413.1 | -18.899999999999977 | 26.58 | 9 | -3 | 98 |
| 16 Apr | 4363.40 | 432 | -119.25 | 36.37 | 135 | 100 | 100 |
| 5 Feb | 4035.50 | - | - | - | 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 | 0.18 | 0 | 0 | 0 |
| 30 Jan | 4619.40 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 4601.00 | 0 | 0 | - | 0 | 0 | 0 |
For Hindustan Aeronautics Ltd - strike price 4800 expiring on 28APR2026
Delta for 4800 PE is -0.95
Historical price for 4800 PE is as follows
On 24 Apr HAL was trading at 4250.80. The strike last trading price was 449, which was 449 higher than the previous day. The implied volatity was 49.13, the open interest changed by 0 which decreased total open position to 59
On 23 Apr HAL was trading at 4352.50. The strike last trading price was 449, which was 44.94999999999999 higher than the previous day. The implied volatity was 49.13, the open interest changed by -4 which decreased total open position to 55
On 22 Apr HAL was trading at 4400.60. The strike last trading price was 402.65, which was -53 lower than the previous day. The implied volatity was 46.84, the open interest changed by -28 which decreased total open position to 59
On 21 Apr HAL was trading at 4358.40. The strike last trading price was 455.15, which was 455.15 higher than the previous day. The implied volatity was 46.02, the open interest changed by 0 which decreased total open position to 87
On 20 Apr HAL was trading at 4344.50. The strike last trading price was 455.15, which was 43 higher than the previous day. The implied volatity was 46.02, the open interest changed by -11 which decreased total open position to 88
On 17 Apr HAL was trading at 4388.10. The strike last trading price was 413.1, which was -18.899999999999977 lower than the previous day. The implied volatity was 26.58, the open interest changed by -3 which decreased total open position to 98
On 16 Apr HAL was trading at 4363.40. The strike last trading price was 432, which was -119.25 lower than the previous day. The implied volatity was 36.37, the open interest changed by 100 which increased total open position to 100
On 5 Feb HAL was trading at 4035.50. 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 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 0.18, 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 -, the open interest changed by 0 which decreased total open position to 0
