Historical option data for HAL
20 May 2026 04:10 PM IST
| HAL 26-May-2026 (5d) 4450 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.25
Vega: 0.02
Theta: -4.4
Gamma: 0.00191
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 May | 4326.50 | 24.45 | -5.55 (-18.50%) | 29.26 | 2,922 | 55 | 1,144 | |||||||||
| 19 May | 4333.20 | 31.5 | -5.5 (-14.86%) | 29.09 | 2,422 | -287 | 1,090 | |||||||||
| 18 May | 4326.50 | 35 | -36 (-50.70%) | 31.33 | 3,917 | 1 | 1,378 | |||||||||
| 15 May | 4386.20 | 67.25 | -162.75 (-70.76%) | 29.86 | 7,046 | 1,136 | 1,393 | |||||||||
| 14 May | 4608.00 | 226.35 | -123.65 (-35.33%) | 38.04 | 94 | 10 | 259 | |||||||||
| 13 May | 4618.50 | 350.15 | 0.15 (0.04%) | 0 | 0 | 0 | 249 | |||||||||
| 12 May | 4572.50 | 350.15 | 0.15 (0.04%) | 0 | 0 | 0 | 249 | |||||||||
| 11 May | 4756.30 | 350.15 | -22.85 (-6.13%) | 0 | 7 | -2 | 250 | |||||||||
| 8 May | 4788.10 | 373.25 | -16.2 (-4.16%) | 31.14 | 8 | -3 | 253 | |||||||||
| 7 May | 4782.10 | 389.45 | 135.9 (53.60%) | 36.08 | 96 | 17 | 256 | |||||||||
| 6 May | 4626.90 | 253.55 | 1.95 (0.78%) | 33.2 | 31 | -5 | 239 | |||||||||
| 5 May | 4610.40 | 255.75 | 29.6 (13.09%) | 34.04 | 138 | 21 | 245 | |||||||||
| 4 May | 4559.50 | 225.75 | 113.9 (101.83%) | 34.48 | 1,682 | 17 | 225 | |||||||||
| 30 Apr | 4338.80 | 111.3 | -0.15 (-0.13%) | 33.5 | 477 | 47 | 255 | |||||||||
| 29 Apr | 4351.60 | 112.3 | -1.5 (-1.32%) | 30.59 | 501 | 100 | 208 | |||||||||
| 28 Apr | 4341.40 | 112.1 | 2.05 (1.86%) | 31.29 | 234 | 66 | 108 | |||||||||
| 27 Apr | 4310.30 | 110.05 | 8.25 (8.10%) | 33.03 | 38 | 4 | 43 | |||||||||
| 24 Apr | 4265.80 | 101.3 | -42.4 (-29.51%) | 33.33 | 26 | 12 | 39 | |||||||||
| 23 Apr | 4352.50 | 143.7 | -14.2 (-8.99%) | 34.02 | 24 | -1 | 26 | |||||||||
| 22 Apr | 4400.60 | 157.65 | 6.9 (4.58%) | 31.65 | 39 | 9 | 27 | |||||||||
| 21 Apr | 4358.40 | 150.75 | -6.75 (-4.29%) | 32.61 | 14 | 4 | 18 | |||||||||
| 20 Apr | 4344.50 | 157.5 | 142.5 (950.00%) | 36.3 | 16 | 13 | 13 | |||||||||
| 17 Apr | 4388.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 4363.40 | 0 | 0 | - | 0 | 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%) | 5.03 | 0 | 0 | 0 | |||||||||
| 9 Apr | 4032.90 | 15 | 0 (0.00%) | 6.01 | 0 | 0 | 0 | |||||||||
For Hindustan Aeronautics Ltd - strike price 4450 expiring on 26MAY2026
Delta for 4450 CE is 0.25
Historical price for 4450 CE is as follows
On 20 May HAL was trading at 4326.50. The strike last trading price was 24.45, which was -5.55 lower than the previous day. The implied volatity was 29.26, the open interest changed by 55 which increased total open position to 1144
On 19 May HAL was trading at 4333.20. The strike last trading price was 31.5, which was -5.5 lower than the previous day. The implied volatity was 29.09, the open interest changed by -287 which decreased total open position to 1090
On 18 May HAL was trading at 4326.50. The strike last trading price was 35, which was -36 lower than the previous day. The implied volatity was 31.33, the open interest changed by 1 which increased total open position to 1378
On 15 May HAL was trading at 4386.20. The strike last trading price was 67.25, which was -162.75 lower than the previous day. The implied volatity was 29.86, the open interest changed by 1136 which increased total open position to 1393
On 14 May HAL was trading at 4608.00. The strike last trading price was 226.35, which was -123.65 lower than the previous day. The implied volatity was 38.04, the open interest changed by 10 which increased total open position to 259
On 13 May HAL was trading at 4618.50. The strike last trading price was 350.15, which was 0.15 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 249
On 12 May HAL was trading at 4572.50. The strike last trading price was 350.15, which was 0.15 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 249
On 11 May HAL was trading at 4756.30. The strike last trading price was 350.15, which was -22.85 lower than the previous day. The implied volatity was 0, the open interest changed by -2 which decreased total open position to 250
On 8 May HAL was trading at 4788.10. The strike last trading price was 373.25, which was -16.2 lower than the previous day. The implied volatity was 31.14, the open interest changed by -3 which decreased total open position to 253
On 7 May HAL was trading at 4782.10. The strike last trading price was 389.45, which was 135.9 higher than the previous day. The implied volatity was 36.08, the open interest changed by 17 which increased total open position to 256
On 6 May HAL was trading at 4626.90. The strike last trading price was 253.55, which was 1.95 higher than the previous day. The implied volatity was 33.2, the open interest changed by -5 which decreased total open position to 239
On 5 May HAL was trading at 4610.40. The strike last trading price was 255.75, which was 29.6 higher than the previous day. The implied volatity was 34.04, the open interest changed by 21 which increased total open position to 245
On 4 May HAL was trading at 4559.50. The strike last trading price was 225.75, which was 113.9 higher than the previous day. The implied volatity was 34.48, the open interest changed by 17 which increased total open position to 225
On 30 Apr HAL was trading at 4338.80. The strike last trading price was 111.3, which was -0.15 lower than the previous day. The implied volatity was 33.5, the open interest changed by 47 which increased total open position to 255
On 29 Apr HAL was trading at 4351.60. The strike last trading price was 112.3, which was -1.5 lower than the previous day. The implied volatity was 30.59, the open interest changed by 100 which increased total open position to 208
On 28 Apr HAL was trading at 4341.40. The strike last trading price was 112.1, which was 2.05 higher than the previous day. The implied volatity was 31.29, the open interest changed by 66 which increased total open position to 108
On 27 Apr HAL was trading at 4310.30. The strike last trading price was 110.05, which was 8.25 higher than the previous day. The implied volatity was 33.03, the open interest changed by 4 which increased total open position to 43
On 24 Apr HAL was trading at 4265.80. The strike last trading price was 101.3, which was -42.4 lower than the previous day. The implied volatity was 33.33, the open interest changed by 12 which increased total open position to 39
On 23 Apr HAL was trading at 4352.50. The strike last trading price was 143.7, which was -14.2 lower than the previous day. The implied volatity was 34.02, the open interest changed by -1 which decreased total open position to 26
On 22 Apr HAL was trading at 4400.60. The strike last trading price was 157.65, which was 6.9 higher than the previous day. The implied volatity was 31.65, the open interest changed by 9 which increased total open position to 27
On 21 Apr HAL was trading at 4358.40. The strike last trading price was 150.75, which was -6.75 lower than the previous day. The implied volatity was 32.61, the open interest changed by 4 which increased total open position to 18
On 20 Apr HAL was trading at 4344.50. The strike last trading price was 157.5, which was 142.5 higher than the previous day. The implied volatity was 36.3, the open interest changed by 13 which increased total open position to 13
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 16 Apr HAL was trading at 4363.40. 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 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 5.03, 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 15, which was 0 lower than the previous day. The implied volatity was 6.01, the open interest changed by 0 which decreased total open position to 0
| HAL 26-May-2026 (5d) 4450 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.78
Vega: 0.02
Theta: -2.83
Gamma: 0.00204
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 May | 4326.50 | 134.05 | -3.6 (-2.62%) | 25.11 | 237 | -81 | 560 |
| 19 May | 4333.20 | 134.7 | -29.85 (-18.14%) | 27.29 | 413 | -75 | 643 |
| 18 May | 4326.50 | 172.25 | 42.5 (32.76%) | 37.84 | 568 | -188 | 717 |
| 15 May | 4386.20 | 134.05 | 78.4 (140.88%) | 33.37 | 8,029 | 662 | 911 |
| 14 May | 4608.00 | 62.05 | -2.1 (-3.27%) | 38.71 | 2,408 | 31 | 243 |
| 13 May | 4618.50 | 64.2 | -19.25 (-23.07%) | 39.62 | 698 | 11 | 214 |
| 12 May | 4572.50 | 82.85 | 43.35 (109.75%) | 0 | 370 | -35 | 203 |
| 11 May | 4756.30 | 39.95 | 7 (21.24%) | 38.71 | 198 | -17 | 240 |
| 8 May | 4788.10 | 33.85 | -1.4 (-3.97%) | 35.91 | 364 | -9 | 256 |
| 7 May | 4782.10 | 34.4 | -28.35 (-45.18%) | 35.46 | 670 | 56 | 262 |
| 6 May | 4626.90 | 61.95 | -17.75 (-22.27%) | 32.48 | 395 | 2 | 205 |
| 5 May | 4610.40 | 77.15 | -20.45 (-20.95%) | 34.7 | 805 | 7 | 209 |
| 4 May | 4559.50 | 95.85 | -94.5 (-49.65%) | 33.71 | 1,325 | 118 | 202 |
| 30 Apr | 4338.80 | 193 | -0.7 (-0.36%) | 28.42 | 38 | 14 | 98 |
| 29 Apr | 4351.60 | 196.35 | 3.8 (1.97%) | 31.88 | 115 | 35 | 84 |
| 28 Apr | 4341.40 | 192.5 | -28.5 (-12.90%) | 29.83 | 108 | 47 | 50 |
| 27 Apr | 4310.30 | 221 | -707.6 (-76.20%) | 31.42 | 3 | 2 | 2 |
| 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 |
| 16 Apr | 4363.40 | 0 | 0 | - | 0 | 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 | 928.6 | 0 (0.00%) | - | 0 | 0 | 0 |
For Hindustan Aeronautics Ltd - strike price 4450 expiring on 26MAY2026
Delta for 4450 PE is -0.78
Historical price for 4450 PE is as follows
On 20 May HAL was trading at 4326.50. The strike last trading price was 134.05, which was -3.6 lower than the previous day. The implied volatity was 25.11, the open interest changed by -81 which decreased total open position to 560
On 19 May HAL was trading at 4333.20. The strike last trading price was 134.7, which was -29.85 lower than the previous day. The implied volatity was 27.29, the open interest changed by -75 which decreased total open position to 643
On 18 May HAL was trading at 4326.50. The strike last trading price was 172.25, which was 42.5 higher than the previous day. The implied volatity was 37.84, the open interest changed by -188 which decreased total open position to 717
On 15 May HAL was trading at 4386.20. The strike last trading price was 134.05, which was 78.4 higher than the previous day. The implied volatity was 33.37, the open interest changed by 662 which increased total open position to 911
On 14 May HAL was trading at 4608.00. The strike last trading price was 62.05, which was -2.1 lower than the previous day. The implied volatity was 38.71, the open interest changed by 31 which increased total open position to 243
On 13 May HAL was trading at 4618.50. The strike last trading price was 64.2, which was -19.25 lower than the previous day. The implied volatity was 39.62, the open interest changed by 11 which increased total open position to 214
On 12 May HAL was trading at 4572.50. The strike last trading price was 82.85, which was 43.35 higher than the previous day. The implied volatity was 0, the open interest changed by -35 which decreased total open position to 203
On 11 May HAL was trading at 4756.30. The strike last trading price was 39.95, which was 7 higher than the previous day. The implied volatity was 38.71, the open interest changed by -17 which decreased total open position to 240
On 8 May HAL was trading at 4788.10. The strike last trading price was 33.85, which was -1.4 lower than the previous day. The implied volatity was 35.91, the open interest changed by -9 which decreased total open position to 256
On 7 May HAL was trading at 4782.10. The strike last trading price was 34.4, which was -28.35 lower than the previous day. The implied volatity was 35.46, the open interest changed by 56 which increased total open position to 262
On 6 May HAL was trading at 4626.90. The strike last trading price was 61.95, which was -17.75 lower than the previous day. The implied volatity was 32.48, the open interest changed by 2 which increased total open position to 205
On 5 May HAL was trading at 4610.40. The strike last trading price was 77.15, which was -20.45 lower than the previous day. The implied volatity was 34.7, the open interest changed by 7 which increased total open position to 209
On 4 May HAL was trading at 4559.50. The strike last trading price was 95.85, which was -94.5 lower than the previous day. The implied volatity was 33.71, the open interest changed by 118 which increased total open position to 202
On 30 Apr HAL was trading at 4338.80. The strike last trading price was 193, which was -0.7 lower than the previous day. The implied volatity was 28.42, the open interest changed by 14 which increased total open position to 98
On 29 Apr HAL was trading at 4351.60. The strike last trading price was 196.35, which was 3.8 higher than the previous day. The implied volatity was 31.88, the open interest changed by 35 which increased total open position to 84
On 28 Apr HAL was trading at 4341.40. The strike last trading price was 192.5, which was -28.5 lower than the previous day. The implied volatity was 29.83, the open interest changed by 47 which increased total open position to 50
On 27 Apr HAL was trading at 4310.30. The strike last trading price was 221, which was -707.6 lower than the previous day. The implied volatity was 31.42, the open interest changed by 2 which increased total open position to 2
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 16 Apr HAL was trading at 4363.40. 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 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 928.6, 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
