Historical option data for HAL
02 Jun 2026 04:10 PM IST
| HAL 30-Jun-2026 (27d) 4400 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.41
Vega: 0.05
Theta: -2.48
Gamma: 0.0012
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 2 Jun | 4278.50 | 92.5 | 15.5 (20.13%) | 27.05 | 1,869 | 182 | 1,793 | |||||||||
| 1 Jun | 4254.10 | 73.25 | -37.05 (-33.59%) | 27.04 | 1,601 | 17 | 1,612 | |||||||||
| 29 May | 4303.80 | 115 | -39.55 (-25.59%) | 26.81 | 3,331 | 207 | 1,598 | |||||||||
| 27 May | 4413.00 | 158.95 | -14 (-8.09%) | 25.78 | 909 | 73 | 1,396 | |||||||||
| 26 May | 4427.70 | 175.35 | 0.25 (0.14%) | 26.31 | 1,861 | 226 | 1,327 | |||||||||
| 25 May | 4425.90 | 177.45 | 17.45 (10.91%) | 27.39 | 1,601 | 121 | 1,102 | |||||||||
| 22 May | 4368.40 | 158 | -3 (-1.86%) | 28.53 | 1,411 | 292 | 979 | |||||||||
| 21 May | 4370.40 | 160.8 | 2.8 (1.77%) | 28.92 | 948 | 256 | 686 | |||||||||
| 20 May | 4326.50 | 158 | -3 (-1.86%) | 30.82 | 259 | 59 | 430 | |||||||||
| 19 May | 4333.20 | 161.85 | -0.15 (-0.09%) | 30.34 | 295 | 71 | 371 | |||||||||
| 18 May | 4326.50 | 159.65 | -36.35 (-18.55%) | 30.69 | 472 | 160 | 299 | |||||||||
| 15 May | 4386.20 | 193 | -237 (-55.12%) | 29.66 | 303 | 75 | 136 | |||||||||
| 14 May | 4608.00 | 430 | 72.3 (20.21%) | 34.72 | 3 | -1 | 61 | |||||||||
| 13 May | 4618.50 | 355.35 | 32.85 (10.19%) | 30.91 | 10 | 4 | 62 | |||||||||
| 12 May | 4572.50 | 315 | -135 (-30.00%) | 0 | 7 | 2 | 57 | |||||||||
| 11 May | 4756.30 | 450 | 0 (0.00%) | 0 | 0 | 0 | 55 | |||||||||
| 8 May | 4788.10 | 450 | -35 (-7.22%) | 29.69 | 1 | 0 | 54 | |||||||||
| 7 May | 4782.10 | 485 | 99 (25.65%) | 30.73 | 27 | 17 | 50 | |||||||||
| 6 May | 4626.90 | 386 | 15 (4.04%) | 30.89 | 1 | 0 | 33 | |||||||||
| 5 May | 4610.40 | 371 | 31.55 (9.29%) | 30.38 | 2 | 0 | 32 | |||||||||
| 4 May | 4559.50 | 339.45 | 132.35 (63.91%) | 32.2 | 36 | 28 | 33 | |||||||||
| 30 Apr | 4338.80 | 200.35 | -4.65 (-2.27%) | 29.93 | 12 | 6 | 11 | |||||||||
| 29 Apr | 4351.60 | 205 | 156.95 (326.64%) | 28.69 | 5 | 3 | 3 | |||||||||
| 28 Apr | 4341.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 4310.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 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 | |||||||||
| 13 Apr | 4099.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 4112.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 4032.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Hindustan Aeronautics Ltd - strike price 4400 expiring on 30JUN2026
Delta for 4400 CE is 0.41
Historical price for 4400 CE is as follows
On 2 Jun HAL was trading at 4278.50. The strike last trading price was 92.5, which was 15.5 higher than the previous day. The implied volatity was 27.05, the open interest changed by 182 which increased total open position to 1793
On 1 Jun HAL was trading at 4254.10. The strike last trading price was 73.25, which was -37.05 lower than the previous day. The implied volatity was 27.04, the open interest changed by 17 which increased total open position to 1612
On 29 May HAL was trading at 4303.80. The strike last trading price was 115, which was -39.55 lower than the previous day. The implied volatity was 26.81, the open interest changed by 207 which increased total open position to 1598
On 27 May HAL was trading at 4413.00. The strike last trading price was 158.95, which was -14 lower than the previous day. The implied volatity was 25.78, the open interest changed by 73 which increased total open position to 1396
On 26 May HAL was trading at 4427.70. The strike last trading price was 175.35, which was 0.25 higher than the previous day. The implied volatity was 26.31, the open interest changed by 226 which increased total open position to 1327
On 25 May HAL was trading at 4425.90. The strike last trading price was 177.45, which was 17.45 higher than the previous day. The implied volatity was 27.39, the open interest changed by 121 which increased total open position to 1102
On 22 May HAL was trading at 4368.40. The strike last trading price was 158, which was -3 lower than the previous day. The implied volatity was 28.53, the open interest changed by 292 which increased total open position to 979
On 21 May HAL was trading at 4370.40. The strike last trading price was 160.8, which was 2.8 higher than the previous day. The implied volatity was 28.92, the open interest changed by 256 which increased total open position to 686
On 20 May HAL was trading at 4326.50. The strike last trading price was 158, which was -3 lower than the previous day. The implied volatity was 30.82, the open interest changed by 59 which increased total open position to 430
On 19 May HAL was trading at 4333.20. The strike last trading price was 161.85, which was -0.15 lower than the previous day. The implied volatity was 30.34, the open interest changed by 71 which increased total open position to 371
On 18 May HAL was trading at 4326.50. The strike last trading price was 159.65, which was -36.35 lower than the previous day. The implied volatity was 30.69, the open interest changed by 160 which increased total open position to 299
On 15 May HAL was trading at 4386.20. The strike last trading price was 193, which was -237 lower than the previous day. The implied volatity was 29.66, the open interest changed by 75 which increased total open position to 136
On 14 May HAL was trading at 4608.00. The strike last trading price was 430, which was 72.3 higher than the previous day. The implied volatity was 34.72, the open interest changed by -1 which decreased total open position to 61
On 13 May HAL was trading at 4618.50. The strike last trading price was 355.35, which was 32.85 higher than the previous day. The implied volatity was 30.91, the open interest changed by 4 which increased total open position to 62
On 12 May HAL was trading at 4572.50. The strike last trading price was 315, which was -135 lower than the previous day. The implied volatity was 0, the open interest changed by 2 which increased total open position to 57
On 11 May HAL was trading at 4756.30. The strike last trading price was 450, 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 55
On 8 May HAL was trading at 4788.10. The strike last trading price was 450, which was -35 lower than the previous day. The implied volatity was 29.69, the open interest changed by 0 which decreased total open position to 54
On 7 May HAL was trading at 4782.10. The strike last trading price was 485, which was 99 higher than the previous day. The implied volatity was 30.73, the open interest changed by 17 which increased total open position to 50
On 6 May HAL was trading at 4626.90. The strike last trading price was 386, which was 15 higher than the previous day. The implied volatity was 30.89, the open interest changed by 0 which decreased total open position to 33
On 5 May HAL was trading at 4610.40. The strike last trading price was 371, which was 31.55 higher than the previous day. The implied volatity was 30.38, the open interest changed by 0 which decreased total open position to 32
On 4 May HAL was trading at 4559.50. The strike last trading price was 339.45, which was 132.35 higher than the previous day. The implied volatity was 32.2, the open interest changed by 28 which increased total open position to 33
On 30 Apr HAL was trading at 4338.80. The strike last trading price was 200.35, which was -4.65 lower than the previous day. The implied volatity was 29.93, the open interest changed by 6 which increased total open position to 11
On 29 Apr HAL was trading at 4351.60. The strike last trading price was 205, which was 156.95 higher than the previous day. The implied volatity was 28.69, the open interest changed by 3 which increased total open position to 3
On 28 Apr HAL was trading at 4341.40. 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 27 Apr HAL was trading at 4310.30. 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 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 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
On 9 Apr HAL was trading at 4032.90. 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
| HAL 30-Jun-2026 (27d) 4400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.61
Vega: 0.05
Theta: -1.42
Gamma: 0.00142
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 2 Jun | 4278.50 | 157.5 | -37.65 (-19.29%) | 22.62 | 323 | -77 | 1,433 |
| 1 Jun | 4254.10 | 200.95 | 47.55 (31.00%) | 24.11 | 626 | -70 | 1,510 |
| 29 May | 4303.80 | 136.75 | 26.6 (24.15%) | 20.08 | 3,089 | 160 | 1,582 |
| 27 May | 4413.00 | 103.6 | -4.15 (-3.85%) | 22.61 | 816 | 37 | 1,425 |
| 26 May | 4427.70 | 102 | -17.55 (-14.68%) | 23.65 | 1,198 | 381 | 1,391 |
| 25 May | 4425.90 | 116 | -37.9 (-24.63%) | 25.13 | 962 | 145 | 1,009 |
| 22 May | 4368.40 | 155 | 0.1 (0.06%) | 26.13 | 841 | 249 | 867 |
| 21 May | 4370.40 | 156.6 | -29.4 (-15.81%) | 25.88 | 534 | 275 | 618 |
| 20 May | 4326.50 | 185.9 | 1.8 (0.98%) | 27.68 | 75 | 45 | 343 |
| 19 May | 4333.20 | 180.7 | -22.5 (-11.07%) | 27.74 | 139 | 35 | 298 |
| 18 May | 4326.50 | 197.5 | 25.1 (14.56%) | 29.69 | 85 | 23 | 261 |
| 15 May | 4386.20 | 177 | 73.6 (71.18%) | 29.79 | 385 | 41 | 237 |
| 14 May | 4608.00 | 105.5 | 5.55 (5.55%) | 31.52 | 93 | 31 | 196 |
| 13 May | 4618.50 | 100.6 | -15.45 (-13.31%) | 0 | 151 | 28 | 165 |
| 12 May | 4572.50 | 118.2 | 53.8 (83.54%) | 0 | 122 | 2 | 137 |
| 11 May | 4756.30 | 64.5 | 7.3 (12.76%) | 0 | 22 | 2 | 133 |
| 8 May | 4788.10 | 56.6 | -1.25 (-2.16%) | 28.9 | 54 | -14 | 130 |
| 7 May | 4782.10 | 57.55 | -37.15 (-39.23%) | 29.03 | 166 | 94 | 146 |
| 6 May | 4626.90 | 94.7 | -13.85 (-12.76%) | 28.6 | 53 | 4 | 52 |
| 5 May | 4610.40 | 110.15 | -23.85 (-17.80%) | 30.05 | 51 | 21 | 47 |
| 4 May | 4559.50 | 134 | -75.55 (-36.05%) | 29.91 | 9 | 4 | 25 |
| 30 Apr | 4338.80 | 214 | 214 (18.89%) | 28.96 | 0 | 0 | 21 |
| 29 Apr | 4351.60 | 214 | 34 (18.89%) | 28.96 | 21 | 13 | 15 |
| 28 Apr | 4341.40 | 180 | 0 (0.00%) | - | 1 | 0 | 2 |
| 27 Apr | 4310.30 | 180 | 0 (0.00%) | - | 0 | 0 | 2 |
| 24 Apr | 4265.80 | 180 | 0 (0.00%) | - | 1 | 0 | 2 |
| 23 Apr | 4352.50 | 180 | 0 (0.00%) | - | 1 | 0 | 2 |
| 22 Apr | 4400.60 | 180 | 0 (0.00%) | - | 0 | 0 | 2 |
| 21 Apr | 4358.40 | 180 | 0 (0.00%) | - | 1 | 0 | 2 |
| 20 Apr | 4344.50 | 180 | 0 (0.00%) | - | 0 | 0 | 2 |
| 17 Apr | 4388.10 | 180 | -37 (-17.05%) | 25.17 | 1 | 0 | 1 |
| 13 Apr | 4099.90 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 4112.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 4032.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Hindustan Aeronautics Ltd - strike price 4400 expiring on 30JUN2026
Delta for 4400 PE is -0.61
Historical price for 4400 PE is as follows
On 2 Jun HAL was trading at 4278.50. The strike last trading price was 157.5, which was -37.65 lower than the previous day. The implied volatity was 22.62, the open interest changed by -77 which decreased total open position to 1433
On 1 Jun HAL was trading at 4254.10. The strike last trading price was 200.95, which was 47.55 higher than the previous day. The implied volatity was 24.11, the open interest changed by -70 which decreased total open position to 1510
On 29 May HAL was trading at 4303.80. The strike last trading price was 136.75, which was 26.6 higher than the previous day. The implied volatity was 20.08, the open interest changed by 160 which increased total open position to 1582
On 27 May HAL was trading at 4413.00. The strike last trading price was 103.6, which was -4.15 lower than the previous day. The implied volatity was 22.61, the open interest changed by 37 which increased total open position to 1425
On 26 May HAL was trading at 4427.70. The strike last trading price was 102, which was -17.55 lower than the previous day. The implied volatity was 23.65, the open interest changed by 381 which increased total open position to 1391
On 25 May HAL was trading at 4425.90. The strike last trading price was 116, which was -37.9 lower than the previous day. The implied volatity was 25.13, the open interest changed by 145 which increased total open position to 1009
On 22 May HAL was trading at 4368.40. The strike last trading price was 155, which was 0.1 higher than the previous day. The implied volatity was 26.13, the open interest changed by 249 which increased total open position to 867
On 21 May HAL was trading at 4370.40. The strike last trading price was 156.6, which was -29.4 lower than the previous day. The implied volatity was 25.88, the open interest changed by 275 which increased total open position to 618
On 20 May HAL was trading at 4326.50. The strike last trading price was 185.9, which was 1.8 higher than the previous day. The implied volatity was 27.68, the open interest changed by 45 which increased total open position to 343
On 19 May HAL was trading at 4333.20. The strike last trading price was 180.7, which was -22.5 lower than the previous day. The implied volatity was 27.74, the open interest changed by 35 which increased total open position to 298
On 18 May HAL was trading at 4326.50. The strike last trading price was 197.5, which was 25.1 higher than the previous day. The implied volatity was 29.69, the open interest changed by 23 which increased total open position to 261
On 15 May HAL was trading at 4386.20. The strike last trading price was 177, which was 73.6 higher than the previous day. The implied volatity was 29.79, the open interest changed by 41 which increased total open position to 237
On 14 May HAL was trading at 4608.00. The strike last trading price was 105.5, which was 5.55 higher than the previous day. The implied volatity was 31.52, the open interest changed by 31 which increased total open position to 196
On 13 May HAL was trading at 4618.50. The strike last trading price was 100.6, which was -15.45 lower than the previous day. The implied volatity was 0, the open interest changed by 28 which increased total open position to 165
On 12 May HAL was trading at 4572.50. The strike last trading price was 118.2, which was 53.8 higher than the previous day. The implied volatity was 0, the open interest changed by 2 which increased total open position to 137
On 11 May HAL was trading at 4756.30. The strike last trading price was 64.5, which was 7.3 higher than the previous day. The implied volatity was 0, the open interest changed by 2 which increased total open position to 133
On 8 May HAL was trading at 4788.10. The strike last trading price was 56.6, which was -1.25 lower than the previous day. The implied volatity was 28.9, the open interest changed by -14 which decreased total open position to 130
On 7 May HAL was trading at 4782.10. The strike last trading price was 57.55, which was -37.15 lower than the previous day. The implied volatity was 29.03, the open interest changed by 94 which increased total open position to 146
On 6 May HAL was trading at 4626.90. The strike last trading price was 94.7, which was -13.85 lower than the previous day. The implied volatity was 28.6, the open interest changed by 4 which increased total open position to 52
On 5 May HAL was trading at 4610.40. The strike last trading price was 110.15, which was -23.85 lower than the previous day. The implied volatity was 30.05, the open interest changed by 21 which increased total open position to 47
On 4 May HAL was trading at 4559.50. The strike last trading price was 134, which was -75.55 lower than the previous day. The implied volatity was 29.91, the open interest changed by 4 which increased total open position to 25
On 30 Apr HAL was trading at 4338.80. The strike last trading price was 214, which was 214 higher than the previous day. The implied volatity was 28.96, the open interest changed by 0 which decreased total open position to 21
On 29 Apr HAL was trading at 4351.60. The strike last trading price was 214, which was 34 higher than the previous day. The implied volatity was 28.96, the open interest changed by 13 which increased total open position to 15
On 28 Apr HAL was trading at 4341.40. The strike last trading price was 180, which was 0 lower than the previous day. The implied volatity was -, 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 180, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 24 Apr HAL was trading at 4265.80. The strike last trading price was 180, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Apr HAL was trading at 4352.50. The strike last trading price was 180, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 22 Apr HAL was trading at 4400.60. The strike last trading price was 180, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 21 Apr HAL was trading at 4358.40. The strike last trading price was 180, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Apr HAL was trading at 4344.50. The strike last trading price was 180, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Apr HAL was trading at 4388.10. The strike last trading price was 180, which was -37 lower than the previous day. The implied volatity was 25.17, the open interest changed by 0 which decreased 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
On 9 Apr HAL was trading at 4032.90. 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
