Historical option data for HAL
26 May 2026 04:10 PM IST
| HAL 30-Jun-2026 (34d) 4500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.47
Vega: 0.05
Theta: -2.27
Gamma: 0.00112
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 May | 4427.70 | 125 | -0.4 (-0.32%) | 25.81 | 2,918 | 387 | 1,403 | |||||||||
| 25 May | 4425.90 | 126 | 11 (9.57%) | 26.76 | 1,749 | 253 | 1,015 | |||||||||
| 22 May | 4368.40 | 114 | -3 (-2.56%) | 28.23 | 820 | 204 | 760 | |||||||||
| 21 May | 4370.40 | 115 | -1 (-0.86%) | 28.23 | 704 | 6 | 556 | |||||||||
| 20 May | 4326.50 | 116.15 | -2.85 (-2.39%) | 29.91 | 501 | 108 | 556 | |||||||||
| 19 May | 4333.20 | 121 | -2 (-1.63%) | 30.12 | 480 | 31 | 445 | |||||||||
| 18 May | 4326.50 | 119.05 | -32.95 (-21.68%) | 30.45 | 818 | 233 | 413 | |||||||||
| 15 May | 4386.20 | 150.25 | -169.75 (-53.05%) | 29.99 | 379 | 136 | 182 | |||||||||
| 14 May | 4608.00 | 320 | -3.25 (-1.01%) | 32.82 | 18 | 6 | 41 | |||||||||
| 13 May | 4618.50 | 323.25 | -6.75 (-2.05%) | 0 | 15 | 10 | 34 | |||||||||
| 12 May | 4572.50 | 330 | -75 (-18.52%) | 0 | 1 | 1 | 24 | |||||||||
| 11 May | 4756.30 | 405 | 25 (6.58%) | 0 | 6 | 0 | 17 | |||||||||
| 8 May | 4788.10 | 380 | 3.9 (1.04%) | 28.62 | 8 | 1 | 16 | |||||||||
| 7 May | 4782.10 | 376.1 | 96.1 (34.32%) | 31.24 | 2 | 0 | 16 | |||||||||
| 6 May | 4626.90 | 280 | 0 (0.00%) | - | 0 | 0 | 16 | |||||||||
| 5 May | 4610.40 | 280 | 0 (0.00%) | 30.85 | 0 | 0 | 16 | |||||||||
| 4 May | 4559.50 | 280 | 131.1 (88.05%) | 30.85 | 22 | 15 | 16 | |||||||||
| 30 Apr | 4338.80 | 148.9 | 0 (0.00%) | 28.57 | 1 | 0 | 1 | |||||||||
| 29 Apr | 4351.60 | 148.9 | 110.7 (289.79%) | 27.25 | 1 | 0 | 0 | |||||||||
| 13 Apr | 4099.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 4112.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Hindustan Aeronautics Ltd - strike price 4500 expiring on 30JUN2026
Delta for 4500 CE is 0.47
Historical price for 4500 CE is as follows
On 26 May HAL was trading at 4427.70. The strike last trading price was 125, which was -0.4 lower than the previous day. The implied volatity was 25.81, the open interest changed by 387 which increased total open position to 1403
On 25 May HAL was trading at 4425.90. The strike last trading price was 126, which was 11 higher than the previous day. The implied volatity was 26.76, the open interest changed by 253 which increased total open position to 1015
On 22 May HAL was trading at 4368.40. The strike last trading price was 114, which was -3 lower than the previous day. The implied volatity was 28.23, the open interest changed by 204 which increased total open position to 760
On 21 May HAL was trading at 4370.40. The strike last trading price was 115, which was -1 lower than the previous day. The implied volatity was 28.23, the open interest changed by 6 which increased total open position to 556
On 20 May HAL was trading at 4326.50. The strike last trading price was 116.15, which was -2.85 lower than the previous day. The implied volatity was 29.91, the open interest changed by 108 which increased total open position to 556
On 19 May HAL was trading at 4333.20. The strike last trading price was 121, which was -2 lower than the previous day. The implied volatity was 30.12, the open interest changed by 31 which increased total open position to 445
On 18 May HAL was trading at 4326.50. The strike last trading price was 119.05, which was -32.95 lower than the previous day. The implied volatity was 30.45, the open interest changed by 233 which increased total open position to 413
On 15 May HAL was trading at 4386.20. The strike last trading price was 150.25, which was -169.75 lower than the previous day. The implied volatity was 29.99, the open interest changed by 136 which increased total open position to 182
On 14 May HAL was trading at 4608.00. The strike last trading price was 320, which was -3.25 lower than the previous day. The implied volatity was 32.82, the open interest changed by 6 which increased total open position to 41
On 13 May HAL was trading at 4618.50. The strike last trading price was 323.25, which was -6.75 lower than the previous day. The implied volatity was 0, the open interest changed by 10 which increased total open position to 34
On 12 May HAL was trading at 4572.50. The strike last trading price was 330, which was -75 lower than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 24
On 11 May HAL was trading at 4756.30. The strike last trading price was 405, which was 25 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 17
On 8 May HAL was trading at 4788.10. The strike last trading price was 380, which was 3.9 higher than the previous day. The implied volatity was 28.62, the open interest changed by 1 which increased total open position to 16
On 7 May HAL was trading at 4782.10. The strike last trading price was 376.1, which was 96.1 higher than the previous day. The implied volatity was 31.24, the open interest changed by 0 which decreased total open position to 16
On 6 May HAL was trading at 4626.90. The strike last trading price was 280, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 5 May HAL was trading at 4610.40. The strike last trading price was 280, which was 0 lower than the previous day. The implied volatity was 30.85, the open interest changed by 0 which decreased total open position to 16
On 4 May HAL was trading at 4559.50. The strike last trading price was 280, which was 131.1 higher than the previous day. The implied volatity was 30.85, the open interest changed by 15 which increased total open position to 16
On 30 Apr HAL was trading at 4338.80. The strike last trading price was 148.9, which was 0 lower than the previous day. The implied volatity was 28.57, the open interest changed by 0 which decreased total open position to 1
On 29 Apr HAL was trading at 4351.60. The strike last trading price was 148.9, which was 110.7 higher than the previous day. The implied volatity was 27.25, the open interest changed by 0 which decreased total open position to 0
On 13 Apr HAL was trading at 4099.90. 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 10 Apr HAL was trading at 4112.20. 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
| HAL 30-Jun-2026 (34d) 4500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.54
Vega: 0.05
Theta: -1.37
Gamma: 0.00125
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 May | 4427.70 | 150 | -17.1 (-10.23%) | 22.94 | 1,123 | 426 | 1,085 |
| 25 May | 4425.90 | 164.4 | -44 (-21.11%) | 24.59 | 506 | 60 | 668 |
| 22 May | 4368.40 | 205.8 | 3.75 (1.86%) | 25.62 | 488 | 160 | 607 |
| 21 May | 4370.40 | 214 | -31.95 (-12.99%) | 25.75 | 166 | 62 | 447 |
| 20 May | 4326.50 | 243.95 | 2.45 (1.01%) | 27.49 | 180 | 132 | 384 |
| 19 May | 4333.20 | 241.5 | -23.7 (-8.94%) | 28.02 | 31 | 3 | 251 |
| 18 May | 4326.50 | 266.8 | 41.15 (18.24%) | 29.87 | 103 | 5 | 248 |
| 15 May | 4386.20 | 229.9 | 95.95 (71.63%) | 28.85 | 193 | 18 | 242 |
| 14 May | 4608.00 | 137.5 | -0.55 (-0.40%) | 30.66 | 342 | 46 | 222 |
| 13 May | 4618.50 | 137 | -21.05 (-13.32%) | 31.26 | 149 | 11 | 177 |
| 12 May | 4572.50 | 158 | 71 (81.61%) | 0 | 184 | 51 | 162 |
| 11 May | 4756.30 | 87 | 6.2 (7.67%) | 0 | 18 | 12 | 110 |
| 8 May | 4788.10 | 80.8 | 2.75 (3.52%) | 28.81 | 79 | 35 | 100 |
| 7 May | 4782.10 | 76.8 | -50.5 (-39.67%) | 28.16 | 61 | 17 | 63 |
| 6 May | 4626.90 | 127.3 | -17.4 (-12.02%) | 28.35 | 28 | 3 | 47 |
| 5 May | 4610.40 | 144.7 | -21.3 (-12.83%) | 29.77 | 22 | 8 | 44 |
| 4 May | 4559.50 | 166 | -79 (-32.24%) | 29.37 | 34 | 5 | 36 |
| 30 Apr | 4338.80 | 245 | -2.3 (-0.93%) | 25.8 | 5 | 4 | 35 |
| 29 Apr | 4351.60 | 247.3 | -723.1 (-74.52%) | 26.52 | 31 | 1 | 1 |
| 13 Apr | 4099.90 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 4112.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Hindustan Aeronautics Ltd - strike price 4500 expiring on 30JUN2026
Delta for 4500 PE is -0.54
Historical price for 4500 PE is as follows
On 26 May HAL was trading at 4427.70. The strike last trading price was 150, which was -17.1 lower than the previous day. The implied volatity was 22.94, the open interest changed by 426 which increased total open position to 1085
On 25 May HAL was trading at 4425.90. The strike last trading price was 164.4, which was -44 lower than the previous day. The implied volatity was 24.59, the open interest changed by 60 which increased total open position to 668
On 22 May HAL was trading at 4368.40. The strike last trading price was 205.8, which was 3.75 higher than the previous day. The implied volatity was 25.62, the open interest changed by 160 which increased total open position to 607
On 21 May HAL was trading at 4370.40. The strike last trading price was 214, which was -31.95 lower than the previous day. The implied volatity was 25.75, the open interest changed by 62 which increased total open position to 447
On 20 May HAL was trading at 4326.50. The strike last trading price was 243.95, which was 2.45 higher than the previous day. The implied volatity was 27.49, the open interest changed by 132 which increased total open position to 384
On 19 May HAL was trading at 4333.20. The strike last trading price was 241.5, which was -23.7 lower than the previous day. The implied volatity was 28.02, the open interest changed by 3 which increased total open position to 251
On 18 May HAL was trading at 4326.50. The strike last trading price was 266.8, which was 41.15 higher than the previous day. The implied volatity was 29.87, the open interest changed by 5 which increased total open position to 248
On 15 May HAL was trading at 4386.20. The strike last trading price was 229.9, which was 95.95 higher than the previous day. The implied volatity was 28.85, the open interest changed by 18 which increased total open position to 242
On 14 May HAL was trading at 4608.00. The strike last trading price was 137.5, which was -0.55 lower than the previous day. The implied volatity was 30.66, the open interest changed by 46 which increased total open position to 222
On 13 May HAL was trading at 4618.50. The strike last trading price was 137, which was -21.05 lower than the previous day. The implied volatity was 31.26, the open interest changed by 11 which increased total open position to 177
On 12 May HAL was trading at 4572.50. The strike last trading price was 158, which was 71 higher than the previous day. The implied volatity was 0, the open interest changed by 51 which increased total open position to 162
On 11 May HAL was trading at 4756.30. The strike last trading price was 87, which was 6.2 higher than the previous day. The implied volatity was 0, the open interest changed by 12 which increased total open position to 110
On 8 May HAL was trading at 4788.10. The strike last trading price was 80.8, which was 2.75 higher than the previous day. The implied volatity was 28.81, the open interest changed by 35 which increased total open position to 100
On 7 May HAL was trading at 4782.10. The strike last trading price was 76.8, which was -50.5 lower than the previous day. The implied volatity was 28.16, the open interest changed by 17 which increased total open position to 63
On 6 May HAL was trading at 4626.90. The strike last trading price was 127.3, which was -17.4 lower than the previous day. The implied volatity was 28.35, the open interest changed by 3 which increased total open position to 47
On 5 May HAL was trading at 4610.40. The strike last trading price was 144.7, which was -21.3 lower than the previous day. The implied volatity was 29.77, the open interest changed by 8 which increased total open position to 44
On 4 May HAL was trading at 4559.50. The strike last trading price was 166, which was -79 lower than the previous day. The implied volatity was 29.37, the open interest changed by 5 which increased total open position to 36
On 30 Apr HAL was trading at 4338.80. The strike last trading price was 245, which was -2.3 lower than the previous day. The implied volatity was 25.8, the open interest changed by 4 which increased total open position to 35
On 29 Apr HAL was trading at 4351.60. The strike last trading price was 247.3, which was -723.1 lower than the previous day. The implied volatity was 26.52, the open interest changed by 1 which increased total open position to 1
On 13 Apr HAL was trading at 4099.90. 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 10 Apr HAL was trading at 4112.20. 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
