Historical option data for HAL
26 May 2026 04:10 PM IST
| HAL 26-May-2026 4150 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 1
Vega: 0
Theta: -0.17
Gamma: 0.00006
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 May | 4427.70 | 270 | 25 (10.20%) | 72.2 | 8 | 0 | 61 | |||||||||
| 25 May | 4425.90 | 250.45 | 0.45 (0.18%) | 56.27 | 12 | 0 | 66 | |||||||||
| 22 May | 4368.40 | 250.45 | 32.45 (14.89%) | 40.64 | 12 | -6 | 67 | |||||||||
| 21 May | 4370.40 | 217.55 | 21.55 (10.99%) | 34.21 | 60 | -13 | 73 | |||||||||
| 20 May | 4326.50 | 199.35 | -6.65 (-3.23%) | 33.81 | 52 | -12 | 85 | |||||||||
| 19 May | 4333.20 | 208.9 | 10.9 (5.51%) | 33.89 | 37 | -3 | 97 | |||||||||
| 18 May | 4326.50 | 193.85 | -362.15 (-65.13%) | 26.56 | 938 | 61 | 100 | |||||||||
| 15 May | 4386.20 | 555.85 | -0.15 (-0.03%) | 46.58 | 0 | 0 | 39 | |||||||||
| 14 May | 4608.00 | 555.85 | 16.85 (3.13%) | 46.58 | 4 | 0 | 39 | |||||||||
| 13 May | 4618.50 | 539.35 | 94.35 (21.20%) | 0 | 39 | 4 | 39 | |||||||||
| 12 May | 4572.50 | 445 | -131 (-22.74%) | 0 | 6 | 0 | 36 | |||||||||
| 11 May | 4756.30 | 576.45 | 0.45 (0.08%) | 0 | 0 | 0 | 36 | |||||||||
| 8 May | 4788.10 | 576.45 | 0 (0.00%) | 35.16 | 0 | 0 | 36 | |||||||||
| 7 May | 4782.10 | 576.45 | 273.65 (90.37%) | 35.16 | 2 | 0 | 35 | |||||||||
| 6 May | 4626.90 | 302.8 | -4.35 (-1.42%) | - | 0 | 0 | 35 | |||||||||
| 5 May | 4610.40 | 302.8 | -4.35 (-1.42%) | - | 0 | 0 | 35 | |||||||||
| 4 May | 4559.50 | 302.8 | -4.35 (-1.42%) | - | 0 | 0 | 35 | |||||||||
| 30 Apr | 4338.80 | 302.8 | 33.85 (12.59%) | 34.29 | 7 | 0 | 35 | |||||||||
| 29 Apr | 4351.60 | 268.95 | -30.05 (-10.05%) | 31.79 | 4 | 1 | 35 | |||||||||
| 28 Apr | 4341.40 | 299 | 21 (7.55%) | 35.36 | 42 | 27 | 37 | |||||||||
| 27 Apr | 4310.30 | 278 | -30.8 (-9.97%) | 36.82 | 3 | 1 | 10 | |||||||||
| 24 Apr | 4265.80 | 308.8 | -51.15 (-14.21%) | - | 0 | 0 | 9 | |||||||||
| 23 Apr | 4352.50 | 308.8 | -51.15 (-14.21%) | - | 0 | 0 | 9 | |||||||||
| 22 Apr | 4400.60 | 308.8 | -51.15 (-14.21%) | - | 0 | 0 | 9 | |||||||||
| 21 Apr | 4358.40 | 308.8 | -51.15 (-14.21%) | - | 0 | 0 | 9 | |||||||||
| 20 Apr | 4344.50 | 308.8 | -51.15 (-14.21%) | - | 0 | 0 | 9 | |||||||||
| 17 Apr | 4388.10 | 308.8 | -51.15 (-14.21%) | 33.4 | 0 | 0 | 9 | |||||||||
| 16 Apr | 4363.40 | 308.8 | 58.8 (23.52%) | 33.4 | 6 | -1 | 9 | |||||||||
| 15 Apr | 4239.20 | 250 | 85 (51.52%) | 34.13 | 6 | 4 | 10 | |||||||||
| 13 Apr | 4099.90 | 165 | -21.75 (-11.65%) | - | 0 | 0 | 6 | |||||||||
| 10 Apr | 4112.20 | 165 | -21.75 (-11.65%) | - | 0 | 0 | 6 | |||||||||
| 9 Apr | 4032.90 | 165 | 66 (66.67%) | 33.83 | 5 | 0 | 1 | |||||||||
| 8 Apr | 3907.50 | 99 | 59.5 (150.63%) | 30.44 | 1 | 0 | 0 | |||||||||
| 7 Apr | 3796.20 | 39.5 | 0 (0.00%) | 5.21 | 0 | 0 | 0 | |||||||||
| 6 Apr | 3752.10 | 39.5 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 3687.00 | 39.5 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Hindustan Aeronautics Ltd - strike price 4150 expiring on 26MAY2026
Delta for 4150 CE is 1
Historical price for 4150 CE is as follows
On 26 May HAL was trading at 4427.70. The strike last trading price was 270, which was 25 higher than the previous day. The implied volatity was 72.2, the open interest changed by 0 which decreased total open position to 61
On 25 May HAL was trading at 4425.90. The strike last trading price was 250.45, which was 0.45 higher than the previous day. The implied volatity was 56.27, the open interest changed by 0 which decreased total open position to 66
On 22 May HAL was trading at 4368.40. The strike last trading price was 250.45, which was 32.45 higher than the previous day. The implied volatity was 40.64, the open interest changed by -6 which decreased total open position to 67
On 21 May HAL was trading at 4370.40. The strike last trading price was 217.55, which was 21.55 higher than the previous day. The implied volatity was 34.21, the open interest changed by -13 which decreased total open position to 73
On 20 May HAL was trading at 4326.50. The strike last trading price was 199.35, which was -6.65 lower than the previous day. The implied volatity was 33.81, the open interest changed by -12 which decreased total open position to 85
On 19 May HAL was trading at 4333.20. The strike last trading price was 208.9, which was 10.9 higher than the previous day. The implied volatity was 33.89, the open interest changed by -3 which decreased total open position to 97
On 18 May HAL was trading at 4326.50. The strike last trading price was 193.85, which was -362.15 lower than the previous day. The implied volatity was 26.56, the open interest changed by 61 which increased total open position to 100
On 15 May HAL was trading at 4386.20. The strike last trading price was 555.85, which was -0.15 lower than the previous day. The implied volatity was 46.58, the open interest changed by 0 which decreased total open position to 39
On 14 May HAL was trading at 4608.00. The strike last trading price was 555.85, which was 16.85 higher than the previous day. The implied volatity was 46.58, the open interest changed by 0 which decreased total open position to 39
On 13 May HAL was trading at 4618.50. The strike last trading price was 539.35, which was 94.35 higher than the previous day. The implied volatity was 0, the open interest changed by 4 which increased total open position to 39
On 12 May HAL was trading at 4572.50. The strike last trading price was 445, which was -131 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 36
On 11 May HAL was trading at 4756.30. The strike last trading price was 576.45, which was 0.45 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 36
On 8 May HAL was trading at 4788.10. The strike last trading price was 576.45, which was 0 lower than the previous day. The implied volatity was 35.16, the open interest changed by 0 which decreased total open position to 36
On 7 May HAL was trading at 4782.10. The strike last trading price was 576.45, which was 273.65 higher than the previous day. The implied volatity was 35.16, the open interest changed by 0 which decreased total open position to 35
On 6 May HAL was trading at 4626.90. The strike last trading price was 302.8, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 5 May HAL was trading at 4610.40. The strike last trading price was 302.8, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 4 May HAL was trading at 4559.50. The strike last trading price was 302.8, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 30 Apr HAL was trading at 4338.80. The strike last trading price was 302.8, which was 33.85 higher than the previous day. The implied volatity was 34.29, the open interest changed by 0 which decreased total open position to 35
On 29 Apr HAL was trading at 4351.60. The strike last trading price was 268.95, which was -30.05 lower than the previous day. The implied volatity was 31.79, the open interest changed by 1 which increased total open position to 35
On 28 Apr HAL was trading at 4341.40. The strike last trading price was 299, which was 21 higher than the previous day. The implied volatity was 35.36, the open interest changed by 27 which increased total open position to 37
On 27 Apr HAL was trading at 4310.30. The strike last trading price was 278, which was -30.8 lower than the previous day. The implied volatity was 36.82, the open interest changed by 1 which increased total open position to 10
On 24 Apr HAL was trading at 4265.80. The strike last trading price was 308.8, which was -51.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 23 Apr HAL was trading at 4352.50. The strike last trading price was 308.8, which was -51.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 22 Apr HAL was trading at 4400.60. The strike last trading price was 308.8, which was -51.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 21 Apr HAL was trading at 4358.40. The strike last trading price was 308.8, which was -51.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 20 Apr HAL was trading at 4344.50. The strike last trading price was 308.8, which was -51.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 17 Apr HAL was trading at 4388.10. The strike last trading price was 308.8, which was -51.15 lower than the previous day. The implied volatity was 33.4, the open interest changed by 0 which decreased total open position to 9
On 16 Apr HAL was trading at 4363.40. The strike last trading price was 308.8, which was 58.8 higher than the previous day. The implied volatity was 33.4, the open interest changed by -1 which decreased total open position to 9
On 15 Apr HAL was trading at 4239.20. The strike last trading price was 250, which was 85 higher than the previous day. The implied volatity was 34.13, the open interest changed by 4 which increased total open position to 10
On 13 Apr HAL was trading at 4099.90. The strike last trading price was 165, which was -21.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 10 Apr HAL was trading at 4112.20. The strike last trading price was 165, which was -21.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 9 Apr HAL was trading at 4032.90. The strike last trading price was 165, which was 66 higher than the previous day. The implied volatity was 33.83, the open interest changed by 0 which decreased total open position to 1
On 8 Apr HAL was trading at 3907.50. The strike last trading price was 99, which was 59.5 higher than the previous day. The implied volatity was 30.44, 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 39.5, which was 0 lower than the previous day. The implied volatity was 5.21, 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 39.5, 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 39.5, 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 26-May-2026 4150 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: -0.07
Gamma: 0.00006
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 May | 4427.70 | 0.05 | -0.35 (-87.50%) | 65.14 | 646 | -486 | 164 |
| 25 May | 4425.90 | 0.4 | -2.1 (-84.00%) | 46.26 | 1,497 | -123 | 650 |
| 22 May | 4368.40 | 2.35 | -2.7 (-53.47%) | 27.44 | 1,742 | 462 | 773 |
| 21 May | 4370.40 | 4.75 | -5.8 (-54.98%) | 28.99 | 973 | -53 | 311 |
| 20 May | 4326.50 | 10.7 | -3.2 (-23.02%) | 29 | 1,336 | -29 | 366 |
| 19 May | 4333.20 | 13.35 | -11.35 (-45.95%) | 29.82 | 1,091 | 78 | 393 |
| 18 May | 4326.50 | 25 | -0.3 (-1.19%) | 33.75 | 4,517 | 134 | 316 |
| 15 May | 4386.20 | 26.9 | 13.8 (105.34%) | 35.87 | 1,511 | 119 | 180 |
| 14 May | 4608.00 | 14.35 | -0.4 (-2.71%) | 43.13 | 391 | -30 | 61 |
| 13 May | 4618.50 | 14.9 | -5.2 (-25.87%) | 42.96 | 222 | -88 | 91 |
| 12 May | 4572.50 | 19 | 8.4 (79.25%) | 0 | 62 | -5 | 184 |
| 11 May | 4756.30 | 10.6 | 1.2 (12.77%) | 0 | 16 | 10 | 192 |
| 8 May | 4788.10 | 9.4 | -2.2 (-18.97%) | 40.77 | 4 | -1 | 184 |
| 7 May | 4782.10 | 10.75 | -6.75 (-38.57%) | 40.93 | 47 | 0 | 185 |
| 6 May | 4626.90 | 16.95 | -6.3 (-27.10%) | 36.76 | 30 | -1 | 185 |
| 5 May | 4610.40 | 22.4 | -8.9 (-28.43%) | 37.95 | 161 | -13 | 186 |
| 4 May | 4559.50 | 30 | -38.85 (-56.43%) | 37.53 | 387 | 63 | 198 |
| 30 Apr | 4338.80 | 71.8 | 2.4 (3.46%) | 32.77 | 259 | 33 | 168 |
| 29 Apr | 4351.60 | 70.2 | 0.65 (0.93%) | 33.62 | 186 | 41 | 134 |
| 28 Apr | 4341.40 | 68.4 | -18.25 (-21.06%) | 32.27 | 171 | 41 | 94 |
| 27 Apr | 4310.30 | 85.2 | -21.8 (-20.37%) | 33.33 | 12 | -1 | 53 |
| 24 Apr | 4265.80 | 107 | 43.4 (68.24%) | 33.83 | 15 | 1 | 53 |
| 23 Apr | 4352.50 | 63.6 | 63.6 (-24.29%) | 31.3 | 0 | 0 | 52 |
| 22 Apr | 4400.60 | 63.6 | -20.4 (-24.29%) | 31.3 | 5 | -1 | 52 |
| 21 Apr | 4358.40 | 80.75 | 80.75 | - | 0 | 0 | 53 |
| 20 Apr | 4344.50 | 80.75 | 80.75 | - | 0 | 0 | 53 |
| 17 Apr | 4388.10 | 80.75 | 80.75 (-87.70%) | 31.5 | 0 | 0 | 53 |
| 16 Apr | 4363.40 | 80.75 | -575.65 (-87.70%) | 31.5 | 59 | 50 | 50 |
| 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%) | 0.02 | 0 | 0 | 0 |
| 9 Apr | 4032.90 | 656.4 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 3907.50 | 656.4 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 3796.20 | 656.4 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 3752.10 | 656.4 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 3687.00 | 656.4 | 0 (0.00%) | - | 0 | 0 | 0 |
For Hindustan Aeronautics Ltd - strike price 4150 expiring on 26MAY2026
Delta for 4150 PE is 0
Historical price for 4150 PE is as follows
On 26 May HAL was trading at 4427.70. The strike last trading price was 0.05, which was -0.35 lower than the previous day. The implied volatity was 65.14, the open interest changed by -486 which decreased total open position to 164
On 25 May HAL was trading at 4425.90. The strike last trading price was 0.4, which was -2.1 lower than the previous day. The implied volatity was 46.26, the open interest changed by -123 which decreased total open position to 650
On 22 May HAL was trading at 4368.40. The strike last trading price was 2.35, which was -2.7 lower than the previous day. The implied volatity was 27.44, the open interest changed by 462 which increased total open position to 773
On 21 May HAL was trading at 4370.40. The strike last trading price was 4.75, which was -5.8 lower than the previous day. The implied volatity was 28.99, the open interest changed by -53 which decreased total open position to 311
On 20 May HAL was trading at 4326.50. The strike last trading price was 10.7, which was -3.2 lower than the previous day. The implied volatity was 29, the open interest changed by -29 which decreased total open position to 366
On 19 May HAL was trading at 4333.20. The strike last trading price was 13.35, which was -11.35 lower than the previous day. The implied volatity was 29.82, the open interest changed by 78 which increased total open position to 393
On 18 May HAL was trading at 4326.50. The strike last trading price was 25, which was -0.3 lower than the previous day. The implied volatity was 33.75, the open interest changed by 134 which increased total open position to 316
On 15 May HAL was trading at 4386.20. The strike last trading price was 26.9, which was 13.8 higher than the previous day. The implied volatity was 35.87, the open interest changed by 119 which increased total open position to 180
On 14 May HAL was trading at 4608.00. The strike last trading price was 14.35, which was -0.4 lower than the previous day. The implied volatity was 43.13, the open interest changed by -30 which decreased total open position to 61
On 13 May HAL was trading at 4618.50. The strike last trading price was 14.9, which was -5.2 lower than the previous day. The implied volatity was 42.96, the open interest changed by -88 which decreased total open position to 91
On 12 May HAL was trading at 4572.50. The strike last trading price was 19, which was 8.4 higher than the previous day. The implied volatity was 0, the open interest changed by -5 which decreased total open position to 184
On 11 May HAL was trading at 4756.30. The strike last trading price was 10.6, which was 1.2 higher than the previous day. The implied volatity was 0, the open interest changed by 10 which increased total open position to 192
On 8 May HAL was trading at 4788.10. The strike last trading price was 9.4, which was -2.2 lower than the previous day. The implied volatity was 40.77, the open interest changed by -1 which decreased total open position to 184
On 7 May HAL was trading at 4782.10. The strike last trading price was 10.75, which was -6.75 lower than the previous day. The implied volatity was 40.93, the open interest changed by 0 which decreased total open position to 185
On 6 May HAL was trading at 4626.90. The strike last trading price was 16.95, which was -6.3 lower than the previous day. The implied volatity was 36.76, the open interest changed by -1 which decreased total open position to 185
On 5 May HAL was trading at 4610.40. The strike last trading price was 22.4, which was -8.9 lower than the previous day. The implied volatity was 37.95, the open interest changed by -13 which decreased total open position to 186
On 4 May HAL was trading at 4559.50. The strike last trading price was 30, which was -38.85 lower than the previous day. The implied volatity was 37.53, the open interest changed by 63 which increased total open position to 198
On 30 Apr HAL was trading at 4338.80. The strike last trading price was 71.8, which was 2.4 higher than the previous day. The implied volatity was 32.77, the open interest changed by 33 which increased total open position to 168
On 29 Apr HAL was trading at 4351.60. The strike last trading price was 70.2, which was 0.65 higher than the previous day. The implied volatity was 33.62, the open interest changed by 41 which increased total open position to 134
On 28 Apr HAL was trading at 4341.40. The strike last trading price was 68.4, which was -18.25 lower than the previous day. The implied volatity was 32.27, the open interest changed by 41 which increased total open position to 94
On 27 Apr HAL was trading at 4310.30. The strike last trading price was 85.2, which was -21.8 lower than the previous day. The implied volatity was 33.33, the open interest changed by -1 which decreased total open position to 53
On 24 Apr HAL was trading at 4265.80. The strike last trading price was 107, which was 43.4 higher than the previous day. The implied volatity was 33.83, the open interest changed by 1 which increased total open position to 53
On 23 Apr HAL was trading at 4352.50. The strike last trading price was 63.6, which was 63.6 higher than the previous day. The implied volatity was 31.3, the open interest changed by 0 which decreased total open position to 52
On 22 Apr HAL was trading at 4400.60. The strike last trading price was 63.6, which was -20.4 lower than the previous day. The implied volatity was 31.3, the open interest changed by -1 which decreased total open position to 52
On 21 Apr HAL was trading at 4358.40. The strike last trading price was 80.75, which was 80.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 53
On 20 Apr HAL was trading at 4344.50. The strike last trading price was 80.75, which was 80.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 53
On 17 Apr HAL was trading at 4388.10. The strike last trading price was 80.75, which was 80.75 higher than the previous day. The implied volatity was 31.5, the open interest changed by 0 which decreased total open position to 53
On 16 Apr HAL was trading at 4363.40. The strike last trading price was 80.75, which was -575.65 lower than the previous day. The implied volatity was 31.5, the open interest changed by 50 which increased total open position to 50
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 0.02, 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 656.4, 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 8 Apr HAL was trading at 3907.50. The strike last trading price was 656.4, 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 7 Apr HAL was trading at 3796.20. The strike last trading price was 656.4, 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 6 Apr HAL was trading at 3752.10. The strike last trading price was 656.4, 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 Apr HAL was trading at 3687.00. The strike last trading price was 656.4, 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
