Historical option data for HAL
22 May 2026 04:10 PM IST
| HAL 26-May-2026 (3d) 3950 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 May | 4368.40 | 412.5 | 0.5 (0.12%) | - | 0 | 0 | 15 | |||||||||
| 21 May | 4370.40 | 412.5 | 0.5 (0.12%) | - | 0 | 0 | 15 | |||||||||
| 20 May | 4326.50 | 412.5 | 0.5 (0.12%) | 38.22 | 0 | 0 | 15 | |||||||||
| 19 May | 4333.20 | 412.5 | 41.5 (11.19%) | 38.22 | 13 | -2 | 15 | |||||||||
| 18 May | 4326.50 | 372 | -347 (-48.26%) | 42.78 | 16 | 8 | 16 | |||||||||
| 15 May | 4386.20 | 719.3 | 0.3 (0.04%) | - | 0 | 0 | 8 | |||||||||
| 14 May | 4608.00 | 719.3 | 0.3 (0.04%) | 0 | 0 | 0 | 8 | |||||||||
| 13 May | 4618.50 | 719.3 | 0.3 (0.04%) | 0 | 0 | 0 | 8 | |||||||||
| 12 May | 4572.50 | 719.3 | 60.3 (9.15%) | 0 | 6 | 3 | 8 | |||||||||
| 11 May | 4756.30 | 658.55 | -0.45 (-0.07%) | 0 | 0 | 0 | 5 | |||||||||
| 8 May | 4788.10 | 658.55 | 0 (0.00%) | - | 0 | 0 | 5 | |||||||||
| 7 May | 4782.10 | 658.55 | 0 (0.00%) | - | 0 | 0 | 5 | |||||||||
| 6 May | 4626.90 | 658.55 | 0 (0.00%) | - | 0 | 0 | 5 | |||||||||
| 5 May | 4610.40 | 658.55 | 0 (0.00%) | 43.81 | 0 | 0 | 5 | |||||||||
| 4 May | 4559.50 | 658.55 | 233.05 (54.77%) | 43.81 | 2 | 0 | 4 | |||||||||
| 30 Apr | 4338.80 | 425.5 | -25.25 (-5.60%) | - | 0 | 0 | 4 | |||||||||
| 29 Apr | 4351.60 | 425.5 | -25.25 (-5.60%) | 37.83 | 0 | 0 | 4 | |||||||||
| 28 Apr | 4341.40 | 425.5 | 1 (0.24%) | 37.83 | 2 | 1 | 3 | |||||||||
| 27 Apr | 4310.30 | 424.5 | 353.5 (497.89%) | 36.99 | 4 | 2 | 2 | |||||||||
| 24 Apr | 4265.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 4352.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 4400.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 4358.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 4344.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 4388.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 4363.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 4239.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 4099.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 4112.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 4032.90 | 71 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 3907.50 | 71 | 0 (0.00%) | 0.06 | 0 | 0 | 0 | |||||||||
| 7 Apr | 3796.20 | 71 | 0 (0.00%) | 1.82 | 0 | 0 | 0 | |||||||||
| 6 Apr | 3752.10 | 71 | 0 (0.00%) | 2.73 | 0 | 0 | 0 | |||||||||
| 2 Apr | 3687.00 | 71 | 0 (0.00%) | 3.79 | 0 | 0 | 0 | |||||||||
| 1 Apr | 3670.80 | 71 | 0 (0.00%) | 3.72 | 0 | 0 | 0 | |||||||||
For Hindustan Aeronautics Ltd - strike price 3950 expiring on 26MAY2026
Delta for 3950 CE is -
Historical price for 3950 CE is as follows
On 22 May HAL was trading at 4368.40. The strike last trading price was 412.5, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 21 May HAL was trading at 4370.40. The strike last trading price was 412.5, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 20 May HAL was trading at 4326.50. The strike last trading price was 412.5, which was 0.5 higher than the previous day. The implied volatity was 38.22, the open interest changed by 0 which decreased total open position to 15
On 19 May HAL was trading at 4333.20. The strike last trading price was 412.5, which was 41.5 higher than the previous day. The implied volatity was 38.22, the open interest changed by -2 which decreased total open position to 15
On 18 May HAL was trading at 4326.50. The strike last trading price was 372, which was -347 lower than the previous day. The implied volatity was 42.78, the open interest changed by 8 which increased total open position to 16
On 15 May HAL was trading at 4386.20. The strike last trading price was 719.3, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 14 May HAL was trading at 4608.00. The strike last trading price was 719.3, which was 0.3 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 8
On 13 May HAL was trading at 4618.50. The strike last trading price was 719.3, which was 0.3 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 8
On 12 May HAL was trading at 4572.50. The strike last trading price was 719.3, which was 60.3 higher than the previous day. The implied volatity was 0, the open interest changed by 3 which increased total open position to 8
On 11 May HAL was trading at 4756.30. The strike last trading price was 658.55, which was -0.45 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 5
On 8 May HAL was trading at 4788.10. The strike last trading price was 658.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 7 May HAL was trading at 4782.10. The strike last trading price was 658.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 6 May HAL was trading at 4626.90. The strike last trading price was 658.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 5 May HAL was trading at 4610.40. The strike last trading price was 658.55, which was 0 lower than the previous day. The implied volatity was 43.81, the open interest changed by 0 which decreased total open position to 5
On 4 May HAL was trading at 4559.50. The strike last trading price was 658.55, which was 233.05 higher than the previous day. The implied volatity was 43.81, the open interest changed by 0 which decreased total open position to 4
On 30 Apr HAL was trading at 4338.80. The strike last trading price was 425.5, which was -25.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 29 Apr HAL was trading at 4351.60. The strike last trading price was 425.5, which was -25.25 lower than the previous day. The implied volatity was 37.83, the open interest changed by 0 which decreased total open position to 4
On 28 Apr HAL was trading at 4341.40. The strike last trading price was 425.5, which was 1 higher than the previous day. The implied volatity was 37.83, the open interest changed by 1 which increased total open position to 3
On 27 Apr HAL was trading at 4310.30. The strike last trading price was 424.5, which was 353.5 higher than the previous day. The implied volatity was 36.99, the open interest changed by 2 which increased total open position to 2
On 24 Apr HAL was trading at 4265.80. 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 23 Apr HAL was trading at 4352.50. 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 22 Apr HAL was trading at 4400.60. 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 21 Apr HAL was trading at 4358.40. 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 20 Apr HAL was trading at 4344.50. 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 17 Apr HAL was trading at 4388.10. 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 16 Apr HAL was trading at 4363.40. 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 15 Apr HAL was trading at 4239.20. 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 13 Apr HAL was trading at 4099.90. 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 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
On 9 Apr HAL was trading at 4032.90. The strike last trading price was 71, 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 8 Apr HAL was trading at 3907.50. The strike last trading price was 71, which was 0 lower than the previous day. The implied volatity was 0.06, the open interest changed by 0 which decreased total open position to 0
On 7 Apr HAL was trading at 3796.20. The strike last trading price was 71, which was 0 lower than the previous day. The implied volatity was 1.82, the open interest changed by 0 which decreased total open position to 0
On 6 Apr HAL was trading at 3752.10. The strike last trading price was 71, which was 0 lower than the previous day. The implied volatity was 2.73, the open interest changed by 0 which decreased total open position to 0
On 2 Apr HAL was trading at 3687.00. The strike last trading price was 71, which was 0 lower than the previous day. The implied volatity was 3.79, the open interest changed by 0 which decreased total open position to 0
On 1 Apr HAL was trading at 3670.80. The strike last trading price was 71, which was 0 lower than the previous day. The implied volatity was 3.72, the open interest changed by 0 which decreased total open position to 0
| HAL 26-May-2026 (3d) 3950 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: 0.03
Gamma: 0.00013
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 May | 4368.40 | 0.6 | -0.7 (-53.85%) | 39.45 | 75 | 7 | 94 |
| 21 May | 4370.40 | 1.65 | -0.7 (-29.79%) | 41.05 | 68 | -46 | 87 |
| 20 May | 4326.50 | 2.35 | -1.45 (-38.16%) | 37.59 | 114 | 16 | 131 |
| 19 May | 4333.20 | 3.65 | -3.45 (-48.59%) | 38.04 | 178 | -24 | 116 |
| 18 May | 4326.50 | 7.9 | -1.6 (-16.84%) | 40.84 | 1,140 | 54 | 138 |
| 15 May | 4386.20 | 10 | 5.45 (119.78%) | 41.65 | 204 | 5 | 86 |
| 14 May | 4608.00 | 4.55 | -2.15 (-32.09%) | 47.93 | 70 | -1 | 81 |
| 13 May | 4618.50 | 6.65 | -1.65 (-19.88%) | 0 | 20 | 1 | 82 |
| 12 May | 4572.50 | 8.9 | 2.75 (44.72%) | 0 | 26 | 2 | 80 |
| 11 May | 4756.30 | 6.15 | 0 (0.00%) | 0 | 0 | 0 | 78 |
| 8 May | 4788.10 | 6.15 | 1.25 (25.51%) | 47.61 | 3 | 2 | 78 |
| 7 May | 4782.10 | 4.9 | -3.55 (-42.01%) | 44.24 | 17 | 0 | 76 |
| 6 May | 4626.90 | 8.45 | -1.75 (-17.16%) | 41.39 | 24 | -12 | 76 |
| 5 May | 4610.40 | 10.2 | -3.05 (-23.02%) | 41.26 | 52 | 10 | 89 |
| 4 May | 4559.50 | 12.7 | -16.65 (-56.73%) | 39.97 | 258 | 51 | 78 |
| 30 Apr | 4338.80 | 29.4 | -1.5 (-4.85%) | 34.09 | 139 | 70 | 97 |
| 29 Apr | 4351.60 | 30.9 | -5 (-13.93%) | 35.31 | 16 | 5 | 27 |
| 28 Apr | 4341.40 | 35.9 | -4.2 (-10.47%) | 34.51 | 15 | 1 | 22 |
| 27 Apr | 4310.30 | 40.1 | 6.25 (18.46%) | 35.54 | 13 | 5 | 20 |
| 24 Apr | 4265.80 | 35.7 | 1.85 (5.47%) | 33.89 | 0 | 0 | 15 |
| 23 Apr | 4352.50 | 35.7 | -34.3 (-49.00%) | 33.89 | 17 | 13 | 14 |
| 22 Apr | 4400.60 | 70 | -20 (-22.22%) | - | 0 | 0 | 1 |
| 21 Apr | 4358.40 | 70 | -20 (-22.22%) | - | 0 | 0 | 1 |
| 20 Apr | 4344.50 | 70 | -20 (-22.22%) | - | 0 | 0 | 1 |
| 17 Apr | 4388.10 | 70 | -20 (-22.22%) | - | 0 | 0 | 1 |
| 16 Apr | 4363.40 | 70 | -20 (-22.22%) | 34.08 | 0 | 0 | 1 |
| 15 Apr | 4239.20 | 70 | -420.1 (-85.72%) | 34.08 | 1 | 0 | 0 |
| 13 Apr | 4099.90 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 4112.20 | 0 | 0 (0.00%) | 3.64 | 0 | 0 | 0 |
| 9 Apr | 4032.90 | 490.1 | 0 (0.00%) | 2.43 | 0 | 0 | 0 |
| 8 Apr | 3907.50 | 490.1 | 0 (0.00%) | 0.29 | 0 | 0 | 0 |
| 7 Apr | 3796.20 | 490.1 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 3752.10 | 490.1 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 3687.00 | 490.1 | 0 (0.00%) | - | 0 | 0 | 0 |
| 1 Apr | 3670.80 | 490.1 | 0 (0.00%) | 0 | 0 | 0 | 0 |
For Hindustan Aeronautics Ltd - strike price 3950 expiring on 26MAY2026
Delta for 3950 PE is -0.01
Historical price for 3950 PE is as follows
On 22 May HAL was trading at 4368.40. The strike last trading price was 0.6, which was -0.7 lower than the previous day. The implied volatity was 39.45, the open interest changed by 7 which increased total open position to 94
On 21 May HAL was trading at 4370.40. The strike last trading price was 1.65, which was -0.7 lower than the previous day. The implied volatity was 41.05, the open interest changed by -46 which decreased total open position to 87
On 20 May HAL was trading at 4326.50. The strike last trading price was 2.35, which was -1.45 lower than the previous day. The implied volatity was 37.59, the open interest changed by 16 which increased total open position to 131
On 19 May HAL was trading at 4333.20. The strike last trading price was 3.65, which was -3.45 lower than the previous day. The implied volatity was 38.04, the open interest changed by -24 which decreased total open position to 116
On 18 May HAL was trading at 4326.50. The strike last trading price was 7.9, which was -1.6 lower than the previous day. The implied volatity was 40.84, the open interest changed by 54 which increased total open position to 138
On 15 May HAL was trading at 4386.20. The strike last trading price was 10, which was 5.45 higher than the previous day. The implied volatity was 41.65, the open interest changed by 5 which increased total open position to 86
On 14 May HAL was trading at 4608.00. The strike last trading price was 4.55, which was -2.15 lower than the previous day. The implied volatity was 47.93, the open interest changed by -1 which decreased total open position to 81
On 13 May HAL was trading at 4618.50. The strike last trading price was 6.65, which was -1.65 lower than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 82
On 12 May HAL was trading at 4572.50. The strike last trading price was 8.9, which was 2.75 higher than the previous day. The implied volatity was 0, the open interest changed by 2 which increased total open position to 80
On 11 May HAL was trading at 4756.30. The strike last trading price was 6.15, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 78
On 8 May HAL was trading at 4788.10. The strike last trading price was 6.15, which was 1.25 higher than the previous day. The implied volatity was 47.61, the open interest changed by 2 which increased total open position to 78
On 7 May HAL was trading at 4782.10. The strike last trading price was 4.9, which was -3.55 lower than the previous day. The implied volatity was 44.24, the open interest changed by 0 which decreased total open position to 76
On 6 May HAL was trading at 4626.90. The strike last trading price was 8.45, which was -1.75 lower than the previous day. The implied volatity was 41.39, the open interest changed by -12 which decreased total open position to 76
On 5 May HAL was trading at 4610.40. The strike last trading price was 10.2, which was -3.05 lower than the previous day. The implied volatity was 41.26, the open interest changed by 10 which increased total open position to 89
On 4 May HAL was trading at 4559.50. The strike last trading price was 12.7, which was -16.65 lower than the previous day. The implied volatity was 39.97, the open interest changed by 51 which increased total open position to 78
On 30 Apr HAL was trading at 4338.80. The strike last trading price was 29.4, which was -1.5 lower than the previous day. The implied volatity was 34.09, the open interest changed by 70 which increased total open position to 97
On 29 Apr HAL was trading at 4351.60. The strike last trading price was 30.9, which was -5 lower than the previous day. The implied volatity was 35.31, the open interest changed by 5 which increased total open position to 27
On 28 Apr HAL was trading at 4341.40. The strike last trading price was 35.9, which was -4.2 lower than the previous day. The implied volatity was 34.51, the open interest changed by 1 which increased total open position to 22
On 27 Apr HAL was trading at 4310.30. The strike last trading price was 40.1, which was 6.25 higher than the previous day. The implied volatity was 35.54, the open interest changed by 5 which increased total open position to 20
On 24 Apr HAL was trading at 4265.80. The strike last trading price was 35.7, which was 1.85 higher than the previous day. The implied volatity was 33.89, the open interest changed by 0 which decreased total open position to 15
On 23 Apr HAL was trading at 4352.50. The strike last trading price was 35.7, which was -34.3 lower than the previous day. The implied volatity was 33.89, the open interest changed by 13 which increased total open position to 14
On 22 Apr HAL was trading at 4400.60. The strike last trading price was 70, which was -20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 21 Apr HAL was trading at 4358.40. The strike last trading price was 70, which was -20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Apr HAL was trading at 4344.50. The strike last trading price was 70, which was -20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Apr HAL was trading at 4388.10. The strike last trading price was 70, which was -20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Apr HAL was trading at 4363.40. The strike last trading price was 70, which was -20 lower than the previous day. The implied volatity was 34.08, the open interest changed by 0 which decreased total open position to 1
On 15 Apr HAL was trading at 4239.20. The strike last trading price was 70, which was -420.1 lower than the previous day. The implied volatity was 34.08, 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 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 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 3.64, the open interest changed by 0 which decreased total open position to 0
On 9 Apr HAL was trading at 4032.90. The strike last trading price was 490.1, which was 0 lower than the previous day. The implied volatity was 2.43, the open interest changed by 0 which decreased total open position to 0
On 8 Apr HAL was trading at 3907.50. The strike last trading price was 490.1, which was 0 lower than the previous day. The implied volatity was 0.29, the open interest changed by 0 which decreased total open position to 0
On 7 Apr HAL was trading at 3796.20. The strike last trading price was 490.1, 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 6 Apr HAL was trading at 3752.10. The strike last trading price was 490.1, 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 Apr HAL was trading at 3687.00. The strike last trading price was 490.1, 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 Apr HAL was trading at 3670.80. The strike last trading price was 490.1, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
