Historical option data for HAL
23 Jun 2026 12:11 PM IST
| HAL 28-Jul-2026 (35d) 4500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.52
Vega: 0.06
Theta: -2.51
Gamma: 0.001
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 23 Jun | 4482.30 | 160.85 | -24.15 (-13.05%) | 28.63 | 710 | 83 | 765 | |||||||||
| 22 Jun | 4515.20 | 190.15 | 55.15 (40.85%) | 29.94 | 1,216 | 39 | 684 | |||||||||
| 19 Jun | 4408.10 | 132 | -2 (-1.49%) | 28.84 | 456 | 78 | 645 | |||||||||
| 18 Jun | 4411.50 | 133 | -24 (-15.29%) | 26.8 | 400 | 66 | 563 | |||||||||
| 17 Jun | 4460.50 | 168 | 90 (115.38%) | 26.95 | 1,622 | 141 | 497 | |||||||||
| 16 Jun | 4255.80 | 78 | -13 (-14.29%) | 27.37 | 132 | 42 | 355 | |||||||||
| 15 Jun | 4284.70 | 91.5 | 23.5 (34.56%) | 27.67 | 397 | 91 | 313 | |||||||||
| 12 Jun | 4192.30 | 66.55 | 3.55 (5.63%) | 27.57 | 86 | 24 | 220 | |||||||||
| 11 Jun | 4172.30 | 63 | -17.85 (-22.08%) | 27.98 | 95 | 20 | 195 | |||||||||
| 10 Jun | 4219.20 | 77 | -16.7 (-17.82%) | 28.39 | 61 | 16 | 175 | |||||||||
| 9 Jun | 4263.80 | 92.3 | 3.75 (4.23%) | 27.03 | 24 | 2 | 159 | |||||||||
| 8 Jun | 4238.00 | 89 | 2 (2.30%) | 28.48 | 93 | 29 | 157 | |||||||||
| 5 Jun | 4216.90 | 86.6 | -0.4 (-0.46%) | 27.85 | 49 | 3 | 128 | |||||||||
| 4 Jun | 4191.00 | 88 | -25 (-22.12%) | 28.65 | 47 | 23 | 125 | |||||||||
| 3 Jun | 4264.10 | 111 | -8 (-6.72%) | 28.72 | 76 | 23 | 101 | |||||||||
| 2 Jun | 4278.50 | 118 | 16 (15.69%) | 27.88 | 53 | 26 | 77 | |||||||||
| 1 Jun | 4254.10 | 100.3 | -23.7 (-19.11%) | 26.78 | 50 | 23 | 50 | |||||||||
| 29 May | 4303.80 | 110 | -180 (-62.07%) | 24.74 | 33 | 19 | 19 | |||||||||
| 15 May | 4386.20 | 0 | -290 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 4608.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 May | 4618.50 | 0 | -290 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 4572.50 | 0 | -290 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
For Hindustan Aeronautics Ltd - strike price 4500 expiring on 28JUL2026
Delta for 4500 CE is 0.52
Historical price for 4500 CE is as follows
On 23 Jun HAL was trading at 4482.30. The strike last trading price was 160.85, which was -24.15 lower than the previous day. The implied volatity was 28.63, the open interest changed by 83 which increased total open position to 765
On 22 Jun HAL was trading at 4515.20. The strike last trading price was 190.15, which was 55.15 higher than the previous day. The implied volatity was 29.94, the open interest changed by 39 which increased total open position to 684
On 19 Jun HAL was trading at 4408.10. The strike last trading price was 132, which was -2 lower than the previous day. The implied volatity was 28.84, the open interest changed by 78 which increased total open position to 645
On 18 Jun HAL was trading at 4411.50. The strike last trading price was 133, which was -24 lower than the previous day. The implied volatity was 26.8, the open interest changed by 66 which increased total open position to 563
On 17 Jun HAL was trading at 4460.50. The strike last trading price was 168, which was 90 higher than the previous day. The implied volatity was 26.95, the open interest changed by 141 which increased total open position to 497
On 16 Jun HAL was trading at 4255.80. The strike last trading price was 78, which was -13 lower than the previous day. The implied volatity was 27.37, the open interest changed by 42 which increased total open position to 355
On 15 Jun HAL was trading at 4284.70. The strike last trading price was 91.5, which was 23.5 higher than the previous day. The implied volatity was 27.67, the open interest changed by 91 which increased total open position to 313
On 12 Jun HAL was trading at 4192.30. The strike last trading price was 66.55, which was 3.55 higher than the previous day. The implied volatity was 27.57, the open interest changed by 24 which increased total open position to 220
On 11 Jun HAL was trading at 4172.30. The strike last trading price was 63, which was -17.85 lower than the previous day. The implied volatity was 27.98, the open interest changed by 20 which increased total open position to 195
On 10 Jun HAL was trading at 4219.20. The strike last trading price was 77, which was -16.7 lower than the previous day. The implied volatity was 28.39, the open interest changed by 16 which increased total open position to 175
On 9 Jun HAL was trading at 4263.80. The strike last trading price was 92.3, which was 3.75 higher than the previous day. The implied volatity was 27.03, the open interest changed by 2 which increased total open position to 159
On 8 Jun HAL was trading at 4238.00. The strike last trading price was 89, which was 2 higher than the previous day. The implied volatity was 28.48, the open interest changed by 29 which increased total open position to 157
On 5 Jun HAL was trading at 4216.90. The strike last trading price was 86.6, which was -0.4 lower than the previous day. The implied volatity was 27.85, the open interest changed by 3 which increased total open position to 128
On 4 Jun HAL was trading at 4191.00. The strike last trading price was 88, which was -25 lower than the previous day. The implied volatity was 28.65, the open interest changed by 23 which increased total open position to 125
On 3 Jun HAL was trading at 4264.10. The strike last trading price was 111, which was -8 lower than the previous day. The implied volatity was 28.72, the open interest changed by 23 which increased total open position to 101
On 2 Jun HAL was trading at 4278.50. The strike last trading price was 118, which was 16 higher than the previous day. The implied volatity was 27.88, the open interest changed by 26 which increased total open position to 77
On 1 Jun HAL was trading at 4254.10. The strike last trading price was 100.3, which was -23.7 lower than the previous day. The implied volatity was 26.78, the open interest changed by 23 which increased total open position to 50
On 29 May HAL was trading at 4303.80. The strike last trading price was 110, which was -180 lower than the previous day. The implied volatity was 24.74, the open interest changed by 19 which increased total open position to 19
On 15 May HAL was trading at 4386.20. The strike last trading price was 0, which was -290 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May HAL was trading at 4608.00. 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
On 13 May HAL was trading at 4618.50. The strike last trading price was 0, which was -290 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May HAL was trading at 4572.50. The strike last trading price was 0, which was -290 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
| HAL 28-Jul-2026 (35d) 4500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.48
Vega: 0.06
Theta: -1.74
Gamma: 0.00104
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 23 Jun | 4482.30 | 150.65 | 14.7 (10.81%) | 27.33 | 263 | 126 | 398 |
| 22 Jun | 4515.20 | 136 | -45.8 (-25.19%) | 27.44 | 171 | 85 | 272 |
| 19 Jun | 4408.10 | 185.15 | 8.3 (4.69%) | 24.75 | 39 | 9 | 186 |
| 18 Jun | 4411.50 | 177.95 | 26.35 (17.38%) | 24.48 | 113 | 48 | 177 |
| 17 Jun | 4460.50 | 145.15 | -124.95 (-46.26%) | 24.82 | 99 | 72 | 127 |
| 16 Jun | 4255.80 | 271.8 | 30.8 (12.78%) | 22.77 | 36 | 19 | 52 |
| 15 Jun | 4284.70 | 241 | -92 (-27.63%) | 22.43 | 45 | 26 | 33 |
| 12 Jun | 4192.30 | 333 | 333 (13.52%) | 24.81 | 2 | 0 | 7 |
| 11 Jun | 4172.30 | 333 | 39.65 (13.52%) | 24.81 | 2 | 1 | 6 |
| 10 Jun | 4219.20 | 293.35 | 293.35 | - | 1 | 0 | 5 |
| 9 Jun | 4263.80 | 293.35 | 293.35 | - | 1 | 0 | 5 |
| 8 Jun | 4238.00 | 293.35 | 293.35 | - | 1 | 0 | 5 |
| 5 Jun | 4216.90 | 293.35 | -7.65 (-2.54%) | 24.59 | 1 | 0 | 5 |
| 4 Jun | 4191.00 | 357.8 | 357.8 | - | 1 | 0 | 5 |
| 3 Jun | 4264.10 | 357.8 | 357.8 (3.79%) | 22.93 | 1 | 0 | 5 |
| 2 Jun | 4278.50 | 301 | 11 (3.79%) | 22.93 | 1 | 0 | 4 |
| 1 Jun | 4254.10 | 290 | 89 (44.28%) | 23.74 | 1 | 0 | 3 |
| 29 May | 4303.80 | 201 | -182.75 (-47.62%) | 15.22 | 3 | 2 | 2 |
| 15 May | 4386.20 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 4608.00 | 0 | -383.75 (-100.00%) | - | 0 | 0 | 0 |
| 13 May | 4618.50 | 0 | 0 | - | 0 | 0 | 0 |
| 12 May | 4572.50 | 0 | 0 | - | 0 | 0 | 0 |
For Hindustan Aeronautics Ltd - strike price 4500 expiring on 28JUL2026
Delta for 4500 PE is -0.48
Historical price for 4500 PE is as follows
On 23 Jun HAL was trading at 4482.30. The strike last trading price was 150.65, which was 14.7 higher than the previous day. The implied volatity was 27.33, the open interest changed by 126 which increased total open position to 398
On 22 Jun HAL was trading at 4515.20. The strike last trading price was 136, which was -45.8 lower than the previous day. The implied volatity was 27.44, the open interest changed by 85 which increased total open position to 272
On 19 Jun HAL was trading at 4408.10. The strike last trading price was 185.15, which was 8.3 higher than the previous day. The implied volatity was 24.75, the open interest changed by 9 which increased total open position to 186
On 18 Jun HAL was trading at 4411.50. The strike last trading price was 177.95, which was 26.35 higher than the previous day. The implied volatity was 24.48, the open interest changed by 48 which increased total open position to 177
On 17 Jun HAL was trading at 4460.50. The strike last trading price was 145.15, which was -124.95 lower than the previous day. The implied volatity was 24.82, the open interest changed by 72 which increased total open position to 127
On 16 Jun HAL was trading at 4255.80. The strike last trading price was 271.8, which was 30.8 higher than the previous day. The implied volatity was 22.77, the open interest changed by 19 which increased total open position to 52
On 15 Jun HAL was trading at 4284.70. The strike last trading price was 241, which was -92 lower than the previous day. The implied volatity was 22.43, the open interest changed by 26 which increased total open position to 33
On 12 Jun HAL was trading at 4192.30. The strike last trading price was 333, which was 333 higher than the previous day. The implied volatity was 24.81, the open interest changed by 0 which decreased total open position to 7
On 11 Jun HAL was trading at 4172.30. The strike last trading price was 333, which was 39.65 higher than the previous day. The implied volatity was 24.81, the open interest changed by 1 which increased total open position to 6
On 10 Jun HAL was trading at 4219.20. The strike last trading price was 293.35, which was 293.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 9 Jun HAL was trading at 4263.80. The strike last trading price was 293.35, which was 293.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 8 Jun HAL was trading at 4238.00. The strike last trading price was 293.35, which was 293.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 5 Jun HAL was trading at 4216.90. The strike last trading price was 293.35, which was -7.65 lower than the previous day. The implied volatity was 24.59, the open interest changed by 0 which decreased total open position to 5
On 4 Jun HAL was trading at 4191.00. The strike last trading price was 357.8, which was 357.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 3 Jun HAL was trading at 4264.10. The strike last trading price was 357.8, which was 357.8 higher than the previous day. The implied volatity was 22.93, the open interest changed by 0 which decreased total open position to 5
On 2 Jun HAL was trading at 4278.50. The strike last trading price was 301, which was 11 higher than the previous day. The implied volatity was 22.93, the open interest changed by 0 which decreased total open position to 4
On 1 Jun HAL was trading at 4254.10. The strike last trading price was 290, which was 89 higher than the previous day. The implied volatity was 23.74, the open interest changed by 0 which decreased total open position to 3
On 29 May HAL was trading at 4303.80. The strike last trading price was 201, which was -182.75 lower than the previous day. The implied volatity was 15.22, the open interest changed by 2 which increased total open position to 2
On 15 May HAL was trading at 4386.20. 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 14 May HAL was trading at 4608.00. The strike last trading price was 0, which was -383.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 May HAL was trading at 4618.50. 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 12 May HAL was trading at 4572.50. 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
