HAL
Hindustan Aeronautics Ltd
Historical option data for HAL
24 Apr 2026 03:13 PM IST
| HAL 28-Apr-2026 (4d) 5000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: -0.39
Gamma: 0.00005
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 4264.10 | 0.35 | -0.55 | 54.37 | 25 | -4 | 73 | |||||||||
| 23 Apr | 4352.50 | 0.8 | 0 | 48.38 | 75 | -16 | 76 | |||||||||
| 22 Apr | 4400.60 | 0.8 | -0.19999999999999996 | 40.8 | 60 | 13 | 100 | |||||||||
| 21 Apr | 4358.40 | 1 | -0.6000000000000001 | 40.6 | 52 | 5 | 86 | |||||||||
| 20 Apr | 4344.50 | 1.55 | -0.7 | 43.01 | 62 | 33 | 81 | |||||||||
| 17 Apr | 4388.10 | 2.5 | -121 | 36.81 | 54 | 47 | 47 | |||||||||
| 4 Mar | 3876.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 3951.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 3913.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 4008.90 | - | - | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 25 Feb | 3985.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 3952.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 4025.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 4170.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 4132.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 4251.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 4247.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 4226.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 4212.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 4158.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 4133.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 4168.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 4131.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 4067.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 4035.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 4217.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 4470.40 | 123.5 | 0 | 4.17 | 0 | 0 | 0 | |||||||||
| 2 Feb | 4338.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 4376.90 | 123.5 | 0 | 2.08 | 0 | 0 | 0 | |||||||||
| 30 Jan | 4619.40 | 123.5 | 0 | 2.77 | 0 | 0 | 0 | |||||||||
| 29 Jan | 4601.00 | 123.5 | 0 | 3.21 | 0 | 0 | 0 | |||||||||
For Hindustan Aeronautics Ltd - strike price 5000 expiring on 28APR2026
Delta for 5000 CE is 0
Historical price for 5000 CE is as follows
On 24 Apr HAL was trading at 4264.10. The strike last trading price was 0.35, which was -0.55 lower than the previous day. The implied volatity was 54.37, the open interest changed by -4 which decreased total open position to 73
On 23 Apr HAL was trading at 4352.50. The strike last trading price was 0.8, which was 0 lower than the previous day. The implied volatity was 48.38, the open interest changed by -16 which decreased total open position to 76
On 22 Apr HAL was trading at 4400.60. The strike last trading price was 0.8, which was -0.19999999999999996 lower than the previous day. The implied volatity was 40.8, the open interest changed by 13 which increased total open position to 100
On 21 Apr HAL was trading at 4358.40. The strike last trading price was 1, which was -0.6000000000000001 lower than the previous day. The implied volatity was 40.6, the open interest changed by 5 which increased total open position to 86
On 20 Apr HAL was trading at 4344.50. The strike last trading price was 1.55, which was -0.7 lower than the previous day. The implied volatity was 43.01, the open interest changed by 33 which increased total open position to 81
On 17 Apr HAL was trading at 4388.10. The strike last trading price was 2.5, which was -121 lower than the previous day. The implied volatity was 36.81, the open interest changed by 47 which increased total open position to 47
On 4 Mar HAL was trading at 3876.80. 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 2 Mar HAL was trading at 3951.60. 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 27 Feb HAL was trading at 3913.20. 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 26 Feb HAL was trading at 4008.90. 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 25 Feb HAL was trading at 3985.00. 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 24 Feb HAL was trading at 3952.60. 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 23 Feb HAL was trading at 4025.40. 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 20 Feb HAL was trading at 4170.00. 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 19 Feb HAL was trading at 4132.60. 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 18 Feb HAL was trading at 4251.10. 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 17 Feb HAL was trading at 4247.60. 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 16 Feb HAL was trading at 4226.10. 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 13 Feb HAL was trading at 4212.40. 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 12 Feb HAL was trading at 4158.90. 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 11 Feb HAL was trading at 4133.00. 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 10 Feb HAL was trading at 4168.30. 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 Feb HAL was trading at 4131.00. 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 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 -, 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 -, 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 3 Feb HAL was trading at 4470.40. The strike last trading price was 123.5, 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 2 Feb HAL was trading at 4338.70. 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 1 Feb HAL was trading at 4376.90. The strike last trading price was 123.5, which was 0 lower than the previous day. The implied volatity was 2.08, 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 123.5, which was 0 lower than the previous day. The implied volatity was 2.77, 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 123.5, which was 0 lower than the previous day. The implied volatity was 3.21, the open interest changed by 0 which decreased total open position to 0
| HAL 28-Apr-2026 (4d) 5000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.94
Vega: 0.01
Theta: -4.85
Gamma: 0.00028
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 4264.10 | 745 | 132 | 89.15 | 1 | 0 | 2 |
| 23 Apr | 4352.50 | 613 | 613 | 45.88 | 0 | 0 | 2 |
| 22 Apr | 4400.60 | 613 | -29 | 45.88 | 1 | 0 | 2 |
| 21 Apr | 4358.40 | 642 | 642 | - | 0 | 0 | 2 |
| 20 Apr | 4344.50 | 642 | 642 | - | 0 | 0 | 2 |
| 17 Apr | 4388.10 | 642 | -56.39999999999998 | 63.56 | 2 | 1 | 1 |
| 4 Mar | 3876.80 | - | - | - | 0 | 0 | 0 |
| 2 Mar | 3951.60 | - | - | - | 0 | 0 | 0 |
| 27 Feb | 3913.20 | - | - | - | 0 | 0 | 0 |
| 26 Feb | 4008.90 | - | - | - | 0 | 0 | 0 |
| 25 Feb | 3985.00 | - | - | - | 0 | 0 | 0 |
| 24 Feb | 3952.60 | - | - | - | 0 | 0 | 0 |
| 23 Feb | 4025.40 | - | - | - | 0 | 0 | 0 |
| 20 Feb | 4170.00 | - | - | - | 0 | 0 | 0 |
| 19 Feb | 4132.60 | - | - | - | 0 | 0 | 0 |
| 18 Feb | 4251.10 | - | - | - | 0 | 0 | 0 |
| 17 Feb | 4247.60 | - | - | - | 0 | 0 | 0 |
| 16 Feb | 4226.10 | - | - | - | 0 | 0 | 0 |
| 13 Feb | 4212.40 | - | - | - | 0 | 0 | 0 |
| 12 Feb | 4158.90 | - | - | - | 0 | 0 | 0 |
| 11 Feb | 4133.00 | - | - | - | 0 | 0 | 0 |
| 10 Feb | 4168.30 | - | - | - | 0 | 0 | 0 |
| 9 Feb | 4131.00 | - | - | - | 0 | 0 | 0 |
| 6 Feb | 4067.50 | - | - | - | 0 | 0 | 0 |
| 5 Feb | 4035.50 | - | - | - | 0 | 0 | 0 |
| 4 Feb | 4217.10 | - | - | - | 0 | 0 | 0 |
| 3 Feb | 4470.40 | 698.4 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 4338.70 | - | - | - | 0 | 0 | 0 |
| 1 Feb | 4376.90 | 698.4 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 4619.40 | 698.4 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 4601.00 | 0 | 0 | - | 0 | 0 | 0 |
For Hindustan Aeronautics Ltd - strike price 5000 expiring on 28APR2026
Delta for 5000 PE is -0.94
Historical price for 5000 PE is as follows
On 24 Apr HAL was trading at 4264.10. The strike last trading price was 745, which was 132 higher than the previous day. The implied volatity was 89.15, the open interest changed by 0 which decreased total open position to 2
On 23 Apr HAL was trading at 4352.50. The strike last trading price was 613, which was 613 higher than the previous day. The implied volatity was 45.88, the open interest changed by 0 which decreased total open position to 2
On 22 Apr HAL was trading at 4400.60. The strike last trading price was 613, which was -29 lower than the previous day. The implied volatity was 45.88, the open interest changed by 0 which decreased total open position to 2
On 21 Apr HAL was trading at 4358.40. The strike last trading price was 642, which was 642 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Apr HAL was trading at 4344.50. The strike last trading price was 642, which was 642 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Apr HAL was trading at 4388.10. The strike last trading price was 642, which was -56.39999999999998 lower than the previous day. The implied volatity was 63.56, the open interest changed by 1 which increased total open position to 1
On 4 Mar HAL was trading at 3876.80. 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 2 Mar HAL was trading at 3951.60. 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 27 Feb HAL was trading at 3913.20. 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 26 Feb HAL was trading at 4008.90. 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 25 Feb HAL was trading at 3985.00. 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 24 Feb HAL was trading at 3952.60. 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 23 Feb HAL was trading at 4025.40. 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 20 Feb HAL was trading at 4170.00. 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 19 Feb HAL was trading at 4132.60. 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 18 Feb HAL was trading at 4251.10. 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 17 Feb HAL was trading at 4247.60. 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 16 Feb HAL was trading at 4226.10. 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 13 Feb HAL was trading at 4212.40. 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 12 Feb HAL was trading at 4158.90. 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 11 Feb HAL was trading at 4133.00. 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 10 Feb HAL was trading at 4168.30. 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 Feb HAL was trading at 4131.00. 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 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 -, 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 -, 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 3 Feb HAL was trading at 4470.40. The strike last trading price was 698.4, 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 -, 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 Feb HAL was trading at 4376.90. The strike last trading price was 698.4, 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 698.4, 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
