Historical option data for HAL
26 May 2026 04:10 PM IST
| HAL 26-May-2026 4050 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.99
Vega: 0
Theta: -2.05
Gamma: 0.00012
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 May | 4427.70 | 371.2 | -4.8 (-1.28%) | 91.75 | 4 | 0 | 24 | |||||||||
| 25 May | 4425.90 | 375.7 | 115.7 (44.50%) | 56.11 | 18 | -5 | 24 | |||||||||
| 22 May | 4368.40 | 260.25 | 0.25 (0.10%) | - | 0 | 0 | 29 | |||||||||
| 21 May | 4370.40 | 260.25 | 0.25 (0.10%) | - | 0 | 0 | 29 | |||||||||
| 20 May | 4326.50 | 260.25 | 0.25 (0.10%) | - | 0 | 0 | 29 | |||||||||
| 19 May | 4333.20 | 260.25 | 0.25 (0.10%) | 37.78 | 0 | 0 | 29 | |||||||||
| 18 May | 4326.50 | 260.25 | -133.75 (-33.95%) | 37.78 | 10 | 1 | 28 | |||||||||
| 15 May | 4386.20 | 393.55 | -277.45 (-41.35%) | 39.73 | 4 | 0 | 26 | |||||||||
| 14 May | 4608.00 | 670.6 | 129.6 (23.96%) | 56.03 | 1 | 0 | 26 | |||||||||
| 13 May | 4618.50 | 541.3 | -186.7 (-25.65%) | 0 | 3 | 0 | 26 | |||||||||
| 12 May | 4572.50 | 727.5 | -0.5 (-0.07%) | 0 | 0 | 0 | 26 | |||||||||
| 11 May | 4756.30 | 727.5 | -13.5 (-1.82%) | 0 | 1 | 0 | 27 | |||||||||
| 8 May | 4788.10 | 740.95 | 367.1 (98.19%) | 44.82 | 4 | 3 | 27 | |||||||||
| 7 May | 4782.10 | 373.85 | 8.95 (2.45%) | - | 0 | 0 | 24 | |||||||||
| 6 May | 4626.90 | 373.85 | 8.95 (2.45%) | - | 0 | 0 | 24 | |||||||||
| 5 May | 4610.40 | 373.85 | 8.95 (2.45%) | - | 0 | 0 | 24 | |||||||||
| 4 May | 4559.50 | 373.85 | 8.95 (2.45%) | - | 0 | 0 | 24 | |||||||||
| 30 Apr | 4338.80 | 373.85 | 31.35 (9.15%) | 32.37 | 31 | 19 | 22 | |||||||||
| 29 Apr | 4351.60 | 342.5 | -31.15 (-8.34%) | 36.86 | 0 | 0 | 3 | |||||||||
| 28 Apr | 4341.40 | 342.5 | -43.4 (-11.25%) | 36.86 | 1 | 0 | 2 | |||||||||
| 27 Apr | 4310.30 | 385.9 | -21.55 (-5.29%) | 41.54 | 1 | 0 | 1 | |||||||||
| 24 Apr | 4265.80 | 407.45 | -20.35 (-4.76%) | - | 0 | 0 | 1 | |||||||||
| 23 Apr | 4352.50 | 407.45 | -20.35 (-4.76%) | - | 0 | 0 | 1 | |||||||||
| 22 Apr | 4400.60 | 407.45 | -20.35 (-4.76%) | - | 0 | 0 | 1 | |||||||||
| 21 Apr | 4358.40 | 407.45 | -20.35 (-4.76%) | - | 0 | 0 | 1 | |||||||||
| 20 Apr | 4344.50 | 407.45 | -20.35 (-4.76%) | - | 0 | 0 | 1 | |||||||||
| 17 Apr | 4388.10 | 407.45 | -20.35 (-4.76%) | 33.4 | 0 | 0 | 1 | |||||||||
| 16 Apr | 4363.40 | 407.45 | 354.2 (665.16%) | 33.4 | 1 | 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 | 53.25 | 0 (0.00%) | 0.17 | 0 | 0 | 0 | |||||||||
| 8 Apr | 3907.50 | 53.25 | 0 (0.00%) | 1.58 | 0 | 0 | 0 | |||||||||
| 7 Apr | 3796.20 | 53.25 | 0 (0.00%) | 3.72 | 0 | 0 | 0 | |||||||||
| 6 Apr | 3752.10 | 53.25 | 0 (0.00%) | 4.49 | 0 | 0 | 0 | |||||||||
| 2 Apr | 3687.00 | 53.25 | 0 (0.00%) | 5.38 | 0 | 0 | 0 | |||||||||
For Hindustan Aeronautics Ltd - strike price 4050 expiring on 26MAY2026
Delta for 4050 CE is 0.99
Historical price for 4050 CE is as follows
On 26 May HAL was trading at 4427.70. The strike last trading price was 371.2, which was -4.8 lower than the previous day. The implied volatity was 91.75, the open interest changed by 0 which decreased total open position to 24
On 25 May HAL was trading at 4425.90. The strike last trading price was 375.7, which was 115.7 higher than the previous day. The implied volatity was 56.11, the open interest changed by -5 which decreased total open position to 24
On 22 May HAL was trading at 4368.40. The strike last trading price was 260.25, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 21 May HAL was trading at 4370.40. The strike last trading price was 260.25, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 20 May HAL was trading at 4326.50. The strike last trading price was 260.25, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 19 May HAL was trading at 4333.20. The strike last trading price was 260.25, which was 0.25 higher than the previous day. The implied volatity was 37.78, the open interest changed by 0 which decreased total open position to 29
On 18 May HAL was trading at 4326.50. The strike last trading price was 260.25, which was -133.75 lower than the previous day. The implied volatity was 37.78, the open interest changed by 1 which increased total open position to 28
On 15 May HAL was trading at 4386.20. The strike last trading price was 393.55, which was -277.45 lower than the previous day. The implied volatity was 39.73, the open interest changed by 0 which decreased total open position to 26
On 14 May HAL was trading at 4608.00. The strike last trading price was 670.6, which was 129.6 higher than the previous day. The implied volatity was 56.03, the open interest changed by 0 which decreased total open position to 26
On 13 May HAL was trading at 4618.50. The strike last trading price was 541.3, which was -186.7 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 26
On 12 May HAL was trading at 4572.50. The strike last trading price was 727.5, which was -0.5 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 26
On 11 May HAL was trading at 4756.30. The strike last trading price was 727.5, which was -13.5 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 27
On 8 May HAL was trading at 4788.10. The strike last trading price was 740.95, which was 367.1 higher than the previous day. The implied volatity was 44.82, the open interest changed by 3 which increased total open position to 27
On 7 May HAL was trading at 4782.10. The strike last trading price was 373.85, which was 8.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 6 May HAL was trading at 4626.90. The strike last trading price was 373.85, which was 8.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 5 May HAL was trading at 4610.40. The strike last trading price was 373.85, which was 8.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 4 May HAL was trading at 4559.50. The strike last trading price was 373.85, which was 8.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 30 Apr HAL was trading at 4338.80. The strike last trading price was 373.85, which was 31.35 higher than the previous day. The implied volatity was 32.37, the open interest changed by 19 which increased total open position to 22
On 29 Apr HAL was trading at 4351.60. The strike last trading price was 342.5, which was -31.15 lower than the previous day. The implied volatity was 36.86, the open interest changed by 0 which decreased total open position to 3
On 28 Apr HAL was trading at 4341.40. The strike last trading price was 342.5, which was -43.4 lower than the previous day. The implied volatity was 36.86, the open interest changed by 0 which decreased total open position to 2
On 27 Apr HAL was trading at 4310.30. The strike last trading price was 385.9, which was -21.55 lower than the previous day. The implied volatity was 41.54, the open interest changed by 0 which decreased total open position to 1
On 24 Apr HAL was trading at 4265.80. The strike last trading price was 407.45, which was -20.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Apr HAL was trading at 4352.50. The strike last trading price was 407.45, which was -20.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 22 Apr HAL was trading at 4400.60. The strike last trading price was 407.45, which was -20.35 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 407.45, which was -20.35 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 407.45, which was -20.35 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 407.45, which was -20.35 lower than the previous day. The implied volatity was 33.4, 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 407.45, which was 354.2 higher than the previous day. The implied volatity was 33.4, 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 53.25, which was 0 lower than the previous day. The implied volatity was 0.17, 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 53.25, which was 0 lower than the previous day. The implied volatity was 1.58, 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 53.25, 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
On 6 Apr HAL was trading at 3752.10. The strike last trading price was 53.25, which was 0 lower than the previous day. The implied volatity was 4.49, 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 53.25, which was 0 lower than the previous day. The implied volatity was 5.38, the open interest changed by 0 which decreased total open position to 0
| HAL 26-May-2026 4050 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: -0.67
Gamma: 0.00005
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 May | 4427.70 | 0.1 | -0.2 (-66.67%) | 93.67 | 15 | -8 | 67 |
| 25 May | 4425.90 | 0.25 | -0.7 (-73.68%) | 57.99 | 62 | 4 | 76 |
| 22 May | 4368.40 | 0.95 | -1.3 (-57.78%) | 33.13 | 67 | -25 | 72 |
| 21 May | 4370.40 | 2.3 | -2.3 (-50.00%) | 33.89 | 281 | -67 | 98 |
| 20 May | 4326.50 | 4.8 | -1.75 (-26.72%) | 33.21 | 479 | -26 | 166 |
| 19 May | 4333.20 | 6.55 | -6.1 (-48.22%) | 33.63 | 1,721 | 40 | 193 |
| 18 May | 4326.50 | 13.55 | -1.2 (-8.14%) | 37.03 | 1,453 | -15 | 142 |
| 15 May | 4386.20 | 15.5 | 7.1 (84.52%) | 38.15 | 524 | 74 | 157 |
| 14 May | 4608.00 | 9.05 | -0.65 (-6.70%) | 45.46 | 613 | 12 | 80 |
| 13 May | 4618.50 | 9.7 | -3.1 (-24.22%) | 45.36 | 28 | 3 | 68 |
| 12 May | 4572.50 | 12.85 | 5.8 (82.27%) | 0 | 44 | 1 | 64 |
| 11 May | 4756.30 | 7.05 | 0.05 (0.71%) | 0 | 14 | 0 | 63 |
| 8 May | 4788.10 | 6.5 | -0.65 (-9.09%) | 42.94 | 41 | 2 | 63 |
| 7 May | 4782.10 | 7.15 | -4.65 (-39.41%) | 42.61 | 43 | 0 | 61 |
| 6 May | 4626.90 | 11.85 | -3.45 (-22.55%) | 38.61 | 21 | -6 | 61 |
| 5 May | 4610.40 | 15.15 | -5.15 (-25.37%) | 39.39 | 122 | -14 | 68 |
| 4 May | 4559.50 | 19.95 | -24.9 (-55.52%) | 38.81 | 461 | -48 | 82 |
| 30 Apr | 4338.80 | 45.2 | -1.7 (-3.62%) | 32.91 | 100 | 13 | 143 |
| 29 Apr | 4351.60 | 46.7 | 0.75 (1.63%) | 34.48 | 118 | 78 | 130 |
| 28 Apr | 4341.40 | 45.75 | -14.95 (-24.63%) | 32.86 | 121 | 5 | 52 |
| 27 Apr | 4310.30 | 62.6 | -18.55 (-22.86%) | 35.36 | 14 | 5 | 48 |
| 24 Apr | 4265.80 | 81.15 | 29.5 (57.12%) | 34.52 | 12 | 0 | 44 |
| 23 Apr | 4352.50 | 55.15 | 3.65 (7.09%) | 33.55 | 42 | 9 | 43 |
| 22 Apr | 4400.60 | 51.5 | 51.5 (-3.65%) | 32.97 | 0 | 0 | 34 |
| 21 Apr | 4358.40 | 51.5 | -1.95 (-3.65%) | 32.97 | 38 | 5 | 31 |
| 20 Apr | 4344.50 | 53.45 | -2.15 (-3.87%) | 32.93 | 18 | 11 | 26 |
| 17 Apr | 4388.10 | 55.6 | -3.15 (-5.36%) | 32.6 | 1 | 0 | 16 |
| 16 Apr | 4363.40 | 58.75 | -512.5 (-89.72%) | 32.64 | 24 | 15 | 15 |
| 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%) | 1.84 | 0 | 0 | 0 |
| 9 Apr | 4032.90 | 571.25 | 0 (0.00%) | 0.74 | 0 | 0 | 0 |
| 8 Apr | 3907.50 | 571.25 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 3796.20 | 571.25 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 3752.10 | 571.25 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 3687.00 | 571.25 | 0 (0.00%) | - | 0 | 0 | 0 |
For Hindustan Aeronautics Ltd - strike price 4050 expiring on 26MAY2026
Delta for 4050 PE is 0
Historical price for 4050 PE is as follows
On 26 May HAL was trading at 4427.70. The strike last trading price was 0.1, which was -0.2 lower than the previous day. The implied volatity was 93.67, the open interest changed by -8 which decreased total open position to 67
On 25 May HAL was trading at 4425.90. The strike last trading price was 0.25, which was -0.7 lower than the previous day. The implied volatity was 57.99, the open interest changed by 4 which increased total open position to 76
On 22 May HAL was trading at 4368.40. The strike last trading price was 0.95, which was -1.3 lower than the previous day. The implied volatity was 33.13, the open interest changed by -25 which decreased total open position to 72
On 21 May HAL was trading at 4370.40. The strike last trading price was 2.3, which was -2.3 lower than the previous day. The implied volatity was 33.89, the open interest changed by -67 which decreased total open position to 98
On 20 May HAL was trading at 4326.50. The strike last trading price was 4.8, which was -1.75 lower than the previous day. The implied volatity was 33.21, the open interest changed by -26 which decreased total open position to 166
On 19 May HAL was trading at 4333.20. The strike last trading price was 6.55, which was -6.1 lower than the previous day. The implied volatity was 33.63, the open interest changed by 40 which increased total open position to 193
On 18 May HAL was trading at 4326.50. The strike last trading price was 13.55, which was -1.2 lower than the previous day. The implied volatity was 37.03, the open interest changed by -15 which decreased total open position to 142
On 15 May HAL was trading at 4386.20. The strike last trading price was 15.5, which was 7.1 higher than the previous day. The implied volatity was 38.15, the open interest changed by 74 which increased total open position to 157
On 14 May HAL was trading at 4608.00. The strike last trading price was 9.05, which was -0.65 lower than the previous day. The implied volatity was 45.46, the open interest changed by 12 which increased total open position to 80
On 13 May HAL was trading at 4618.50. The strike last trading price was 9.7, which was -3.1 lower than the previous day. The implied volatity was 45.36, the open interest changed by 3 which increased total open position to 68
On 12 May HAL was trading at 4572.50. The strike last trading price was 12.85, which was 5.8 higher than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 64
On 11 May HAL was trading at 4756.30. The strike last trading price was 7.05, which was 0.05 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 63
On 8 May HAL was trading at 4788.10. The strike last trading price was 6.5, which was -0.65 lower than the previous day. The implied volatity was 42.94, the open interest changed by 2 which increased total open position to 63
On 7 May HAL was trading at 4782.10. The strike last trading price was 7.15, which was -4.65 lower than the previous day. The implied volatity was 42.61, the open interest changed by 0 which decreased total open position to 61
On 6 May HAL was trading at 4626.90. The strike last trading price was 11.85, which was -3.45 lower than the previous day. The implied volatity was 38.61, the open interest changed by -6 which decreased total open position to 61
On 5 May HAL was trading at 4610.40. The strike last trading price was 15.15, which was -5.15 lower than the previous day. The implied volatity was 39.39, the open interest changed by -14 which decreased total open position to 68
On 4 May HAL was trading at 4559.50. The strike last trading price was 19.95, which was -24.9 lower than the previous day. The implied volatity was 38.81, the open interest changed by -48 which decreased total open position to 82
On 30 Apr HAL was trading at 4338.80. The strike last trading price was 45.2, which was -1.7 lower than the previous day. The implied volatity was 32.91, the open interest changed by 13 which increased total open position to 143
On 29 Apr HAL was trading at 4351.60. The strike last trading price was 46.7, which was 0.75 higher than the previous day. The implied volatity was 34.48, the open interest changed by 78 which increased total open position to 130
On 28 Apr HAL was trading at 4341.40. The strike last trading price was 45.75, which was -14.95 lower than the previous day. The implied volatity was 32.86, the open interest changed by 5 which increased total open position to 52
On 27 Apr HAL was trading at 4310.30. The strike last trading price was 62.6, which was -18.55 lower than the previous day. The implied volatity was 35.36, the open interest changed by 5 which increased total open position to 48
On 24 Apr HAL was trading at 4265.80. The strike last trading price was 81.15, which was 29.5 higher than the previous day. The implied volatity was 34.52, the open interest changed by 0 which decreased total open position to 44
On 23 Apr HAL was trading at 4352.50. The strike last trading price was 55.15, which was 3.65 higher than the previous day. The implied volatity was 33.55, the open interest changed by 9 which increased total open position to 43
On 22 Apr HAL was trading at 4400.60. The strike last trading price was 51.5, which was 51.5 higher than the previous day. The implied volatity was 32.97, the open interest changed by 0 which decreased total open position to 34
On 21 Apr HAL was trading at 4358.40. The strike last trading price was 51.5, which was -1.95 lower than the previous day. The implied volatity was 32.97, the open interest changed by 5 which increased total open position to 31
On 20 Apr HAL was trading at 4344.50. The strike last trading price was 53.45, which was -2.15 lower than the previous day. The implied volatity was 32.93, the open interest changed by 11 which increased total open position to 26
On 17 Apr HAL was trading at 4388.10. The strike last trading price was 55.6, which was -3.15 lower than the previous day. The implied volatity was 32.6, the open interest changed by 0 which decreased total open position to 16
On 16 Apr HAL was trading at 4363.40. The strike last trading price was 58.75, which was -512.5 lower than the previous day. The implied volatity was 32.64, the open interest changed by 15 which increased total open position to 15
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 1.84, 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 571.25, which was 0 lower than the previous day. The implied volatity was 0.74, 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 571.25, 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 7 Apr HAL was trading at 3796.20. The strike last trading price was 571.25, 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 571.25, 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 571.25, 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
