Historical option data for HAL
12 Jun 2026 04:10 PM IST
| HAL 30-Jun-2026 (17d) 4350 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.29
Vega: 0.03
Theta: -2.52
Gamma: 0.00139
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 12 Jun | 4192.30 | 43.55 | 2.55 (6.22%) | 26.25 | 558 | 10 | 515 | |||||||||
| 11 Jun | 4172.30 | 40.4 | -17.6 (-30.34%) | 26.68 | 418 | 9 | 504 | |||||||||
| 10 Jun | 4219.20 | 59.55 | -19.45 (-24.62%) | 26.82 | 1,857 | 105 | 497 | |||||||||
| 9 Jun | 4263.80 | 78.75 | 3.75 (5.00%) | 26.15 | 657 | -23 | 393 | |||||||||
| 8 Jun | 4238.00 | 72 | -1 (-1.37%) | 27.75 | 930 | -14 | 415 | |||||||||
| 5 Jun | 4216.90 | 72.75 | -0.05 (-0.07%) | 27.3 | 3,086 | -81 | 429 | |||||||||
| 4 Jun | 4191.00 | 74.3 | -28.6 (-27.79%) | 28.29 | 780 | 82 | 511 | |||||||||
| 3 Jun | 4264.10 | 100.55 | -9.2 (-8.38%) | 28.29 | 712 | -28 | 429 | |||||||||
| 2 Jun | 4278.50 | 114.65 | 19.3 (20.24%) | 27.07 | 677 | -12 | 459 | |||||||||
| 1 Jun | 4254.10 | 91.1 | -42.9 (-32.01%) | 27.15 | 1,127 | 283 | 471 | |||||||||
| 29 May | 4303.80 | 130.15 | -54.85 (-29.65%) | 25.61 | 309 | 80 | 189 | |||||||||
| 27 May | 4413.00 | 190.8 | -13.9 (-6.79%) | 26.54 | 49 | 4 | 109 | |||||||||
| 26 May | 4427.70 | 203.35 | -1.7 (-0.83%) | 26.58 | 149 | 44 | 103 | |||||||||
| 25 May | 4425.90 | 207.35 | 22.35 (12.08%) | 27.54 | 80 | 9 | 58 | |||||||||
| 22 May | 4368.40 | 184 | -4 (-2.13%) | 28.83 | 90 | 5 | 50 | |||||||||
| 21 May | 4370.40 | 190 | 12 (6.74%) | 29.08 | 106 | 6 | 44 | |||||||||
| 20 May | 4326.50 | 184.95 | 3.95 (2.18%) | 31.06 | 43 | 17 | 35 | |||||||||
| 19 May | 4333.20 | 183.25 | -4.75 (-2.53%) | 29.76 | 31 | 16 | 18 | |||||||||
| 18 May | 4326.50 | 188.15 | -103.85 (-35.57%) | 31.66 | 4 | 2 | 2 | |||||||||
| 15 May | 4386.20 | 0 | -292.2 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 4608.00 | 0 | -292.2 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 4618.50 | 0 | -292.2 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 4572.50 | 0 | -292.2 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 4756.30 | 0 | -292.2 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 4788.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 4782.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 4626.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 4610.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 4559.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 4338.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 4351.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Hindustan Aeronautics Ltd - strike price 4350 expiring on 30JUN2026
Delta for 4350 CE is 0.29
Historical price for 4350 CE is as follows
On 12 Jun HAL was trading at 4192.30. The strike last trading price was 43.55, which was 2.55 higher than the previous day. The implied volatity was 26.25, the open interest changed by 10 which increased total open position to 515
On 11 Jun HAL was trading at 4172.30. The strike last trading price was 40.4, which was -17.6 lower than the previous day. The implied volatity was 26.68, the open interest changed by 9 which increased total open position to 504
On 10 Jun HAL was trading at 4219.20. The strike last trading price was 59.55, which was -19.45 lower than the previous day. The implied volatity was 26.82, the open interest changed by 105 which increased total open position to 497
On 9 Jun HAL was trading at 4263.80. The strike last trading price was 78.75, which was 3.75 higher than the previous day. The implied volatity was 26.15, the open interest changed by -23 which decreased total open position to 393
On 8 Jun HAL was trading at 4238.00. The strike last trading price was 72, which was -1 lower than the previous day. The implied volatity was 27.75, the open interest changed by -14 which decreased total open position to 415
On 5 Jun HAL was trading at 4216.90. The strike last trading price was 72.75, which was -0.05 lower than the previous day. The implied volatity was 27.3, the open interest changed by -81 which decreased total open position to 429
On 4 Jun HAL was trading at 4191.00. The strike last trading price was 74.3, which was -28.6 lower than the previous day. The implied volatity was 28.29, the open interest changed by 82 which increased total open position to 511
On 3 Jun HAL was trading at 4264.10. The strike last trading price was 100.55, which was -9.2 lower than the previous day. The implied volatity was 28.29, the open interest changed by -28 which decreased total open position to 429
On 2 Jun HAL was trading at 4278.50. The strike last trading price was 114.65, which was 19.3 higher than the previous day. The implied volatity was 27.07, the open interest changed by -12 which decreased total open position to 459
On 1 Jun HAL was trading at 4254.10. The strike last trading price was 91.1, which was -42.9 lower than the previous day. The implied volatity was 27.15, the open interest changed by 283 which increased total open position to 471
On 29 May HAL was trading at 4303.80. The strike last trading price was 130.15, which was -54.85 lower than the previous day. The implied volatity was 25.61, the open interest changed by 80 which increased total open position to 189
On 27 May HAL was trading at 4413.00. The strike last trading price was 190.8, which was -13.9 lower than the previous day. The implied volatity was 26.54, the open interest changed by 4 which increased total open position to 109
On 26 May HAL was trading at 4427.70. The strike last trading price was 203.35, which was -1.7 lower than the previous day. The implied volatity was 26.58, the open interest changed by 44 which increased total open position to 103
On 25 May HAL was trading at 4425.90. The strike last trading price was 207.35, which was 22.35 higher than the previous day. The implied volatity was 27.54, the open interest changed by 9 which increased total open position to 58
On 22 May HAL was trading at 4368.40. The strike last trading price was 184, which was -4 lower than the previous day. The implied volatity was 28.83, the open interest changed by 5 which increased total open position to 50
On 21 May HAL was trading at 4370.40. The strike last trading price was 190, which was 12 higher than the previous day. The implied volatity was 29.08, the open interest changed by 6 which increased total open position to 44
On 20 May HAL was trading at 4326.50. The strike last trading price was 184.95, which was 3.95 higher than the previous day. The implied volatity was 31.06, the open interest changed by 17 which increased total open position to 35
On 19 May HAL was trading at 4333.20. The strike last trading price was 183.25, which was -4.75 lower than the previous day. The implied volatity was 29.76, the open interest changed by 16 which increased total open position to 18
On 18 May HAL was trading at 4326.50. The strike last trading price was 188.15, which was -103.85 lower than the previous day. The implied volatity was 31.66, 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 -292.2 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 -292.2 lower than the previous day. The implied volatity was 0, 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 -292.2 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 -292.2 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May HAL was trading at 4756.30. The strike last trading price was 0, which was -292.2 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May HAL was trading at 4788.10. 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 7 May HAL was trading at 4782.10. 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 6 May HAL was trading at 4626.90. 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 5 May HAL was trading at 4610.40. 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 4 May HAL was trading at 4559.50. 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 30 Apr HAL was trading at 4338.80. 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 29 Apr HAL was trading at 4351.60. 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
| HAL 30-Jun-2026 (17d) 4350 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.74
Vega: 0.03
Theta: -1.44
Gamma: 0.00153
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 12 Jun | 4192.30 | 176.5 | -28.5 (-13.90%) | 22.63 | 49 | -9 | 264 |
| 11 Jun | 4172.30 | 205 | 29.95 (17.11%) | 26.07 | 29 | -3 | 273 |
| 10 Jun | 4219.20 | 177.2 | 35.75 (25.27%) | 26.92 | 217 | -8 | 277 |
| 9 Jun | 4263.80 | 142 | -29.75 (-17.32%) | 25.18 | 58 | -16 | 286 |
| 8 Jun | 4238.00 | 180.25 | 0.7 (0.39%) | 28 | 133 | -3 | 302 |
| 5 Jun | 4216.90 | 179.7 | -16.35 (-8.34%) | 25.38 | 105 | -21 | 305 |
| 4 Jun | 4191.00 | 190.05 | 43.3 (29.51%) | 24.66 | 88 | 8 | 326 |
| 3 Jun | 4264.10 | 145.9 | 9.8 (7.20%) | 23.64 | 67 | -4 | 318 |
| 2 Jun | 4278.50 | 129.95 | -33.45 (-20.47%) | 23.11 | 145 | 32 | 322 |
| 1 Jun | 4254.10 | 168.9 | 43.3 (34.47%) | 24.35 | 343 | 31 | 293 |
| 29 May | 4303.80 | 139.95 | 50.9 (57.16%) | 22.28 | 1,000 | 68 | 263 |
| 27 May | 4413.00 | 84.85 | -2.05 (-2.36%) | 23.14 | 119 | 8 | 198 |
| 26 May | 4427.70 | 86.5 | -12.5 (-12.63%) | 24.43 | 206 | 67 | 189 |
| 25 May | 4425.90 | 97.4 | -32.95 (-25.28%) | 25.68 | 111 | 37 | 126 |
| 22 May | 4368.40 | 129 | -0.5 (-0.39%) | 26.36 | 95 | 35 | 89 |
| 21 May | 4370.40 | 131.95 | -35.1 (-21.01%) | 26.29 | 70 | 33 | 55 |
| 20 May | 4326.50 | 154.5 | -11.55 (-6.96%) | 27.66 | 14 | 13 | 22 |
| 19 May | 4333.20 | 166.05 | 41.05 (32.84%) | 28.56 | 9 | 6 | 9 |
| 18 May | 4326.50 | 125 | 0 (0.00%) | - | 0 | 0 | 3 |
| 15 May | 4386.20 | 125 | 49 (64.47%) | 29.89 | 1 | 1 | 3 |
| 14 May | 4608.00 | 76 | 0 (0.00%) | 0 | 0 | 0 | 2 |
| 13 May | 4618.50 | 76 | -32 (-29.63%) | 0 | 3 | 1 | 2 |
| 12 May | 4572.50 | 108 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 11 May | 4756.30 | 108 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 8 May | 4788.10 | 108 | 0 (0.00%) | - | 0 | 0 | 1 |
| 7 May | 4782.10 | 108 | 0 (0.00%) | - | 0 | 0 | 1 |
| 6 May | 4626.90 | 108 | 0 (0.00%) | - | 0 | 0 | 1 |
| 5 May | 4610.40 | 108 | 0 (0.00%) | 29.89 | 0 | 0 | 1 |
| 4 May | 4559.50 | 108 | -149.5 (-58.06%) | 29.89 | 1 | 0 | 0 |
| 30 Apr | 4338.80 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 4351.60 | 0 | 0 | - | 0 | 0 | 0 |
For Hindustan Aeronautics Ltd - strike price 4350 expiring on 30JUN2026
Delta for 4350 PE is -0.74
Historical price for 4350 PE is as follows
On 12 Jun HAL was trading at 4192.30. The strike last trading price was 176.5, which was -28.5 lower than the previous day. The implied volatity was 22.63, the open interest changed by -9 which decreased total open position to 264
On 11 Jun HAL was trading at 4172.30. The strike last trading price was 205, which was 29.95 higher than the previous day. The implied volatity was 26.07, the open interest changed by -3 which decreased total open position to 273
On 10 Jun HAL was trading at 4219.20. The strike last trading price was 177.2, which was 35.75 higher than the previous day. The implied volatity was 26.92, the open interest changed by -8 which decreased total open position to 277
On 9 Jun HAL was trading at 4263.80. The strike last trading price was 142, which was -29.75 lower than the previous day. The implied volatity was 25.18, the open interest changed by -16 which decreased total open position to 286
On 8 Jun HAL was trading at 4238.00. The strike last trading price was 180.25, which was 0.7 higher than the previous day. The implied volatity was 28, the open interest changed by -3 which decreased total open position to 302
On 5 Jun HAL was trading at 4216.90. The strike last trading price was 179.7, which was -16.35 lower than the previous day. The implied volatity was 25.38, the open interest changed by -21 which decreased total open position to 305
On 4 Jun HAL was trading at 4191.00. The strike last trading price was 190.05, which was 43.3 higher than the previous day. The implied volatity was 24.66, the open interest changed by 8 which increased total open position to 326
On 3 Jun HAL was trading at 4264.10. The strike last trading price was 145.9, which was 9.8 higher than the previous day. The implied volatity was 23.64, the open interest changed by -4 which decreased total open position to 318
On 2 Jun HAL was trading at 4278.50. The strike last trading price was 129.95, which was -33.45 lower than the previous day. The implied volatity was 23.11, the open interest changed by 32 which increased total open position to 322
On 1 Jun HAL was trading at 4254.10. The strike last trading price was 168.9, which was 43.3 higher than the previous day. The implied volatity was 24.35, the open interest changed by 31 which increased total open position to 293
On 29 May HAL was trading at 4303.80. The strike last trading price was 139.95, which was 50.9 higher than the previous day. The implied volatity was 22.28, the open interest changed by 68 which increased total open position to 263
On 27 May HAL was trading at 4413.00. The strike last trading price was 84.85, which was -2.05 lower than the previous day. The implied volatity was 23.14, the open interest changed by 8 which increased total open position to 198
On 26 May HAL was trading at 4427.70. The strike last trading price was 86.5, which was -12.5 lower than the previous day. The implied volatity was 24.43, the open interest changed by 67 which increased total open position to 189
On 25 May HAL was trading at 4425.90. The strike last trading price was 97.4, which was -32.95 lower than the previous day. The implied volatity was 25.68, the open interest changed by 37 which increased total open position to 126
On 22 May HAL was trading at 4368.40. The strike last trading price was 129, which was -0.5 lower than the previous day. The implied volatity was 26.36, the open interest changed by 35 which increased total open position to 89
On 21 May HAL was trading at 4370.40. The strike last trading price was 131.95, which was -35.1 lower than the previous day. The implied volatity was 26.29, the open interest changed by 33 which increased total open position to 55
On 20 May HAL was trading at 4326.50. The strike last trading price was 154.5, which was -11.55 lower than the previous day. The implied volatity was 27.66, the open interest changed by 13 which increased total open position to 22
On 19 May HAL was trading at 4333.20. The strike last trading price was 166.05, which was 41.05 higher than the previous day. The implied volatity was 28.56, the open interest changed by 6 which increased total open position to 9
On 18 May HAL was trading at 4326.50. The strike last trading price was 125, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 15 May HAL was trading at 4386.20. The strike last trading price was 125, which was 49 higher than the previous day. The implied volatity was 29.89, the open interest changed by 1 which increased total open position to 3
On 14 May HAL was trading at 4608.00. The strike last trading price was 76, 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 2
On 13 May HAL was trading at 4618.50. The strike last trading price was 76, which was -32 lower than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 2
On 12 May HAL was trading at 4572.50. The strike last trading price was 108, 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 1
On 11 May HAL was trading at 4756.30. The strike last trading price was 108, 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 1
On 8 May HAL was trading at 4788.10. The strike last trading price was 108, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 7 May HAL was trading at 4782.10. The strike last trading price was 108, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 May HAL was trading at 4626.90. The strike last trading price was 108, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 May HAL was trading at 4610.40. The strike last trading price was 108, which was 0 lower than the previous day. The implied volatity was 29.89, the open interest changed by 0 which decreased total open position to 1
On 4 May HAL was trading at 4559.50. The strike last trading price was 108, which was -149.5 lower than the previous day. The implied volatity was 29.89, the open interest changed by 0 which decreased total open position to 0
On 30 Apr HAL was trading at 4338.80. 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 29 Apr HAL was trading at 4351.60. 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
