Historical option data for HAL
22 Jun 2026 01:15 PM IST
| HAL 28-Jul-2026 (36d) 4400 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.57
Vega: 0.05
Theta: -2.44
Gamma: 0.00097
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Jun | 4418.90 | 185.6 | 2.6 (1.42%) | 28.88 | 202 | 65 | 248 | |||||||||
| 19 Jun | 4408.10 | 181 | 0 (0.00%) | 28.9 | 369 | 4 | 183 | |||||||||
| 18 Jun | 4411.50 | 180.05 | -27.95 (-13.44%) | 26.7 | 299 | 59 | 181 | |||||||||
| 17 Jun | 4460.50 | 224 | 116 (107.41%) | 27.31 | 476 | 3 | 122 | |||||||||
| 16 Jun | 4255.80 | 108.5 | -14.5 (-11.79%) | 27 | 125 | 87 | 117 | |||||||||
| 15 Jun | 4284.70 | 120 | 35 (41.18%) | 27.83 | 54 | 12 | 30 | |||||||||
| 12 Jun | 4192.30 | 85 | 0 (0.00%) | 27.24 | 1 | 0 | 18 | |||||||||
| 11 Jun | 4172.30 | 85 | -20 (-19.05%) | 27.04 | 10 | 3 | 17 | |||||||||
| 10 Jun | 4219.20 | 105 | -15 (-12.50%) | 28.1 | 1 | 0 | 13 | |||||||||
| 9 Jun | 4263.80 | 120 | -6.5 (-5.14%) | 28.11 | 4 | 2 | 13 | |||||||||
| 8 Jun | 4238.00 | 126.5 | 8.55 (7.25%) | 28.4 | 4 | 1 | 11 | |||||||||
| 5 Jun | 4216.90 | 117.95 | -1.05 (-0.88%) | 27.89 | 3 | 0 | 9 | |||||||||
| 4 Jun | 4191.00 | 119 | -35 (-22.73%) | 28.82 | 6 | 3 | 8 | |||||||||
| 3 Jun | 4264.10 | 154 | 0 (0.00%) | 28.05 | 5 | 0 | 5 | |||||||||
| 2 Jun | 4278.50 | 157 | 17 (12.14%) | 28.05 | 5 | 2 | 5 | |||||||||
| 1 Jun | 4254.10 | 139.85 | -193.15 (-58.00%) | 26.92 | 2 | 1 | 2 | |||||||||
| 29 May | 4303.80 | 333.2 | 0.2 (0.06%) | - | 1 | 0 | 1 | |||||||||
| 27 May | 4413.00 | 333.2 | 0.2 (0.06%) | 40.12 | 1 | 0 | 1 | |||||||||
| 26 May | 4427.70 | 333.2 | 0.2 (0.06%) | 40.12 | 1 | 0 | 0 | |||||||||
| 25 May | 4425.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 May | 4368.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 May | 4370.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 May | 4386.20 | 0 | -333 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 12 May | 4572.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 May | 4756.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 May | 4788.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Hindustan Aeronautics Ltd - strike price 4400 expiring on 28JUL2026
Delta for 4400 CE is 0.57
Historical price for 4400 CE is as follows
On 22 Jun HAL was trading at 4418.90. The strike last trading price was 185.6, which was 2.6 higher than the previous day. The implied volatity was 28.88, the open interest changed by 65 which increased total open position to 248
On 19 Jun HAL was trading at 4408.10. The strike last trading price was 181, which was 0 lower than the previous day. The implied volatity was 28.9, the open interest changed by 4 which increased total open position to 183
On 18 Jun HAL was trading at 4411.50. The strike last trading price was 180.05, which was -27.95 lower than the previous day. The implied volatity was 26.7, the open interest changed by 59 which increased total open position to 181
On 17 Jun HAL was trading at 4460.50. The strike last trading price was 224, which was 116 higher than the previous day. The implied volatity was 27.31, the open interest changed by 3 which increased total open position to 122
On 16 Jun HAL was trading at 4255.80. The strike last trading price was 108.5, which was -14.5 lower than the previous day. The implied volatity was 27, the open interest changed by 87 which increased total open position to 117
On 15 Jun HAL was trading at 4284.70. The strike last trading price was 120, which was 35 higher than the previous day. The implied volatity was 27.83, the open interest changed by 12 which increased total open position to 30
On 12 Jun HAL was trading at 4192.30. The strike last trading price was 85, which was 0 lower than the previous day. The implied volatity was 27.24, the open interest changed by 0 which decreased total open position to 18
On 11 Jun HAL was trading at 4172.30. The strike last trading price was 85, which was -20 lower than the previous day. The implied volatity was 27.04, the open interest changed by 3 which increased total open position to 17
On 10 Jun HAL was trading at 4219.20. The strike last trading price was 105, which was -15 lower than the previous day. The implied volatity was 28.1, the open interest changed by 0 which decreased total open position to 13
On 9 Jun HAL was trading at 4263.80. The strike last trading price was 120, which was -6.5 lower than the previous day. The implied volatity was 28.11, the open interest changed by 2 which increased total open position to 13
On 8 Jun HAL was trading at 4238.00. The strike last trading price was 126.5, which was 8.55 higher than the previous day. The implied volatity was 28.4, the open interest changed by 1 which increased total open position to 11
On 5 Jun HAL was trading at 4216.90. The strike last trading price was 117.95, which was -1.05 lower than the previous day. The implied volatity was 27.89, the open interest changed by 0 which decreased total open position to 9
On 4 Jun HAL was trading at 4191.00. The strike last trading price was 119, which was -35 lower than the previous day. The implied volatity was 28.82, the open interest changed by 3 which increased total open position to 8
On 3 Jun HAL was trading at 4264.10. The strike last trading price was 154, which was 0 lower than the previous day. The implied volatity was 28.05, the open interest changed by 0 which decreased total open position to 5
On 2 Jun HAL was trading at 4278.50. The strike last trading price was 157, which was 17 higher than the previous day. The implied volatity was 28.05, the open interest changed by 2 which increased total open position to 5
On 1 Jun HAL was trading at 4254.10. The strike last trading price was 139.85, which was -193.15 lower than the previous day. The implied volatity was 26.92, the open interest changed by 1 which increased total open position to 2
On 29 May HAL was trading at 4303.80. The strike last trading price was 333.2, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 27 May HAL was trading at 4413.00. The strike last trading price was 333.2, which was 0.2 higher than the previous day. The implied volatity was 40.12, the open interest changed by 0 which decreased total open position to 1
On 26 May HAL was trading at 4427.70. The strike last trading price was 333.2, which was 0.2 higher than the previous day. The implied volatity was 40.12, the open interest changed by 0 which decreased total open position to 0
On 25 May HAL was trading at 4425.90. 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 22 May HAL was trading at 4368.40. 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 21 May HAL was trading at 4370.40. 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 May HAL was trading at 4386.20. The strike last trading price was 0, which was -333 lower than the previous day. The implied volatity was -, 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 0 lower than the previous day. The implied volatity was -, 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 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 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
| HAL 28-Jul-2026 (36d) 4400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.44
Vega: 0.05
Theta: -1.6
Gamma: 0.00106
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Jun | 4418.90 | 126 | -6.35 (-4.80%) | 26.48 | 168 | 84 | 396 |
| 19 Jun | 4408.10 | 129.7 | 4.2 (3.35%) | 24.54 | 201 | 84 | 312 |
| 18 Jun | 4411.50 | 126.85 | 21.55 (20.47%) | 24.82 | 172 | 70 | 226 |
| 17 Jun | 4460.50 | 100.25 | -104.1 (-50.94%) | 25.14 | 160 | 62 | 156 |
| 16 Jun | 4255.80 | 200 | 16 (8.70%) | 23.33 | 42 | 20 | 94 |
| 15 Jun | 4284.70 | 188 | -68.9 (-26.82%) | 23.39 | 15 | -1 | 73 |
| 12 Jun | 4192.30 | 256.9 | 256.9 (9.04%) | 24.93 | 10 | 0 | 74 |
| 11 Jun | 4172.30 | 256.9 | 21.3 (9.04%) | 24.93 | 10 | 3 | 74 |
| 10 Jun | 4219.20 | 237.45 | -7.55 (-3.08%) | 25.7 | 20 | 15 | 68 |
| 9 Jun | 4263.80 | 245 | 4.7 (1.96%) | 26.36 | 1 | 1 | 53 |
| 8 Jun | 4238.00 | 240.3 | 0 (0.00%) | 25.94 | 2 | 1 | 52 |
| 5 Jun | 4216.90 | 240.3 | 11.3 (4.93%) | 25.04 | 2 | 0 | 51 |
| 4 Jun | 4191.00 | 229 | -0.1 (-0.04%) | 23.3 | 1 | 0 | 51 |
| 3 Jun | 4264.10 | 229.1 | 32.15 (16.32%) | 24.68 | 8 | 1 | 52 |
| 2 Jun | 4278.50 | 196.95 | -24.5 (-11.06%) | 23.43 | 4 | -3 | 51 |
| 1 Jun | 4254.10 | 221.45 | 36.3 (19.61%) | 23.84 | 14 | 3 | 55 |
| 29 May | 4303.80 | 196.8 | 2.45 (1.26%) | 21.77 | 11 | 7 | 50 |
| 27 May | 4413.00 | 194.35 | 194.35 (0.00%) | - | 1 | 0 | 43 |
| 26 May | 4427.70 | 194.35 | 0 (0.00%) | - | 1 | 0 | 43 |
| 25 May | 4425.90 | 194.35 | 0 (0.00%) | 26.47 | 1 | 0 | 43 |
| 22 May | 4368.40 | 194.35 | 4.85 (2.56%) | 26.47 | 1 | 0 | 43 |
| 21 May | 4370.40 | 189.5 | -139.1 (-42.33%) | 25.54 | 54 | 43 | 43 |
| 15 May | 4386.20 | 0 | 0 | - | 0 | 0 | 0 |
| 12 May | 4572.50 | 0 | -328.6 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 4756.30 | 0 | -328.6 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 4788.10 | 0 | 0 | - | 0 | 0 | 0 |
For Hindustan Aeronautics Ltd - strike price 4400 expiring on 28JUL2026
Delta for 4400 PE is -0.44
Historical price for 4400 PE is as follows
On 22 Jun HAL was trading at 4418.90. The strike last trading price was 126, which was -6.35 lower than the previous day. The implied volatity was 26.48, the open interest changed by 84 which increased total open position to 396
On 19 Jun HAL was trading at 4408.10. The strike last trading price was 129.7, which was 4.2 higher than the previous day. The implied volatity was 24.54, the open interest changed by 84 which increased total open position to 312
On 18 Jun HAL was trading at 4411.50. The strike last trading price was 126.85, which was 21.55 higher than the previous day. The implied volatity was 24.82, the open interest changed by 70 which increased total open position to 226
On 17 Jun HAL was trading at 4460.50. The strike last trading price was 100.25, which was -104.1 lower than the previous day. The implied volatity was 25.14, the open interest changed by 62 which increased total open position to 156
On 16 Jun HAL was trading at 4255.80. The strike last trading price was 200, which was 16 higher than the previous day. The implied volatity was 23.33, the open interest changed by 20 which increased total open position to 94
On 15 Jun HAL was trading at 4284.70. The strike last trading price was 188, which was -68.9 lower than the previous day. The implied volatity was 23.39, the open interest changed by -1 which decreased total open position to 73
On 12 Jun HAL was trading at 4192.30. The strike last trading price was 256.9, which was 256.9 higher than the previous day. The implied volatity was 24.93, the open interest changed by 0 which decreased total open position to 74
On 11 Jun HAL was trading at 4172.30. The strike last trading price was 256.9, which was 21.3 higher than the previous day. The implied volatity was 24.93, the open interest changed by 3 which increased total open position to 74
On 10 Jun HAL was trading at 4219.20. The strike last trading price was 237.45, which was -7.55 lower than the previous day. The implied volatity was 25.7, the open interest changed by 15 which increased total open position to 68
On 9 Jun HAL was trading at 4263.80. The strike last trading price was 245, which was 4.7 higher than the previous day. The implied volatity was 26.36, the open interest changed by 1 which increased total open position to 53
On 8 Jun HAL was trading at 4238.00. The strike last trading price was 240.3, which was 0 lower than the previous day. The implied volatity was 25.94, the open interest changed by 1 which increased total open position to 52
On 5 Jun HAL was trading at 4216.90. The strike last trading price was 240.3, which was 11.3 higher than the previous day. The implied volatity was 25.04, the open interest changed by 0 which decreased total open position to 51
On 4 Jun HAL was trading at 4191.00. The strike last trading price was 229, which was -0.1 lower than the previous day. The implied volatity was 23.3, the open interest changed by 0 which decreased total open position to 51
On 3 Jun HAL was trading at 4264.10. The strike last trading price was 229.1, which was 32.15 higher than the previous day. The implied volatity was 24.68, the open interest changed by 1 which increased total open position to 52
On 2 Jun HAL was trading at 4278.50. The strike last trading price was 196.95, which was -24.5 lower than the previous day. The implied volatity was 23.43, the open interest changed by -3 which decreased total open position to 51
On 1 Jun HAL was trading at 4254.10. The strike last trading price was 221.45, which was 36.3 higher than the previous day. The implied volatity was 23.84, the open interest changed by 3 which increased total open position to 55
On 29 May HAL was trading at 4303.80. The strike last trading price was 196.8, which was 2.45 higher than the previous day. The implied volatity was 21.77, the open interest changed by 7 which increased total open position to 50
On 27 May HAL was trading at 4413.00. The strike last trading price was 194.35, which was 194.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 43
On 26 May HAL was trading at 4427.70. The strike last trading price was 194.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 43
On 25 May HAL was trading at 4425.90. The strike last trading price was 194.35, which was 0 lower than the previous day. The implied volatity was 26.47, the open interest changed by 0 which decreased total open position to 43
On 22 May HAL was trading at 4368.40. The strike last trading price was 194.35, which was 4.85 higher than the previous day. The implied volatity was 26.47, the open interest changed by 0 which decreased total open position to 43
On 21 May HAL was trading at 4370.40. The strike last trading price was 189.5, which was -139.1 lower than the previous day. The implied volatity was 25.54, the open interest changed by 43 which increased total open position to 43
On 15 May HAL was trading at 4386.20. 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 12 May HAL was trading at 4572.50. The strike last trading price was 0, which was -328.6 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 -328.6 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
