Historical option data for HAL
29 May 2026 04:10 PM IST
| HAL 30-Jun-2026 (31d) 4450 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.37
Vega: 0.05
Theta: -2.37
Gamma: 0.00103
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 May | 4303.80 | 88 | -40.7 (-31.62%) | 28.67 | 1,721 | 75 | 821 | |||||||||
| 27 May | 4413.00 | 131.8 | -14.65 (-10.00%) | 25.38 | 1,319 | 177 | 743 | |||||||||
| 26 May | 4427.70 | 151 | 2.45 (1.65%) | 26.6 | 1,735 | 355 | 567 | |||||||||
| 25 May | 4425.90 | 151.4 | 15.4 (11.32%) | 27.25 | 645 | 114 | 212 | |||||||||
| 22 May | 4368.40 | 136.35 | -0.65 (-0.47%) | 28.24 | 162 | 38 | 98 | |||||||||
| 21 May | 4370.40 | 139.2 | 10.2 (7.91%) | 28.38 | 57 | 47 | 59 | |||||||||
| 20 May | 4326.50 | 129 | -9 (-6.52%) | 30.04 | 4 | 0 | 12 | |||||||||
| 19 May | 4333.20 | 138.05 | 31.05 (29.02%) | 30.11 | 13 | 2 | 11 | |||||||||
| 18 May | 4326.50 | 107.25 | -64.75 (-37.65%) | 30.95 | 7 | -3 | 9 | |||||||||
| 15 May | 4386.20 | 170 | -249.95 (-59.52%) | 30.45 | 15 | 7 | 11 | |||||||||
| 14 May | 4608.00 | 419.95 | -36.95 (-8.09%) | 39.13 | 4 | 0 | 4 | |||||||||
| 13 May | 4618.50 | 456.9 | 0 (0.00%) | 0 | 0 | 0 | 4 | |||||||||
| 12 May | 4572.50 | 456.9 | 0 (0.00%) | 0 | 0 | 0 | 4 | |||||||||
| 11 May | 4756.30 | 456.9 | 0 (0.00%) | 0 | 0 | 0 | 4 | |||||||||
| 8 May | 4788.10 | 456.9 | 107 (30.58%) | 28.27 | 1 | 0 | 3 | |||||||||
| 7 May | 4782.10 | 349.9 | -42.9 (-10.92%) | 31.44 | 0 | 0 | 3 | |||||||||
| 6 May | 4626.90 | 349.9 | 103.2 (41.83%) | 31.44 | 3 | 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 4450 expiring on 30JUN2026
Delta for 4450 CE is 0.37
Historical price for 4450 CE is as follows
On 29 May HAL was trading at 4303.80. The strike last trading price was 88, which was -40.7 lower than the previous day. The implied volatity was 28.67, the open interest changed by 75 which increased total open position to 821
On 27 May HAL was trading at 4413.00. The strike last trading price was 131.8, which was -14.65 lower than the previous day. The implied volatity was 25.38, the open interest changed by 177 which increased total open position to 743
On 26 May HAL was trading at 4427.70. The strike last trading price was 151, which was 2.45 higher than the previous day. The implied volatity was 26.6, the open interest changed by 355 which increased total open position to 567
On 25 May HAL was trading at 4425.90. The strike last trading price was 151.4, which was 15.4 higher than the previous day. The implied volatity was 27.25, the open interest changed by 114 which increased total open position to 212
On 22 May HAL was trading at 4368.40. The strike last trading price was 136.35, which was -0.65 lower than the previous day. The implied volatity was 28.24, the open interest changed by 38 which increased total open position to 98
On 21 May HAL was trading at 4370.40. The strike last trading price was 139.2, which was 10.2 higher than the previous day. The implied volatity was 28.38, the open interest changed by 47 which increased total open position to 59
On 20 May HAL was trading at 4326.50. The strike last trading price was 129, which was -9 lower than the previous day. The implied volatity was 30.04, the open interest changed by 0 which decreased total open position to 12
On 19 May HAL was trading at 4333.20. The strike last trading price was 138.05, which was 31.05 higher than the previous day. The implied volatity was 30.11, the open interest changed by 2 which increased total open position to 11
On 18 May HAL was trading at 4326.50. The strike last trading price was 107.25, which was -64.75 lower than the previous day. The implied volatity was 30.95, the open interest changed by -3 which decreased total open position to 9
On 15 May HAL was trading at 4386.20. The strike last trading price was 170, which was -249.95 lower than the previous day. The implied volatity was 30.45, the open interest changed by 7 which increased total open position to 11
On 14 May HAL was trading at 4608.00. The strike last trading price was 419.95, which was -36.95 lower than the previous day. The implied volatity was 39.13, the open interest changed by 0 which decreased total open position to 4
On 13 May HAL was trading at 4618.50. The strike last trading price was 456.9, 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 4
On 12 May HAL was trading at 4572.50. The strike last trading price was 456.9, 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 4
On 11 May HAL was trading at 4756.30. The strike last trading price was 456.9, 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 4
On 8 May HAL was trading at 4788.10. The strike last trading price was 456.9, which was 107 higher than the previous day. The implied volatity was 28.27, the open interest changed by 0 which decreased total open position to 3
On 7 May HAL was trading at 4782.10. The strike last trading price was 349.9, which was -42.9 lower than the previous day. The implied volatity was 31.44, the open interest changed by 0 which decreased total open position to 3
On 6 May HAL was trading at 4626.90. The strike last trading price was 349.9, which was 103.2 higher than the previous day. The implied volatity was 31.44, 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 (31d) 4450 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.7
Vega: 0.04
Theta: -0.97
Gamma: 0.00132
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 May | 4303.80 | 197 | 64.05 (48.18%) | 20.66 | 820 | 157 | 698 |
| 27 May | 4413.00 | 128 | -1.45 (-1.12%) | 22.56 | 370 | 38 | 543 |
| 26 May | 4427.70 | 124.9 | -15.45 (-11.01%) | 23.56 | 801 | 342 | 503 |
| 25 May | 4425.90 | 138.3 | -42.2 (-23.38%) | 24.77 | 428 | 26 | 160 |
| 22 May | 4368.40 | 177.85 | 1.25 (0.71%) | 25.78 | 209 | 118 | 134 |
| 21 May | 4370.40 | 180.4 | -53 (-22.71%) | 25.66 | 16 | 4 | 16 |
| 20 May | 4326.50 | 233.4 | 6.15 (2.71%) | 28.66 | 6 | 3 | 12 |
| 19 May | 4333.20 | 227.25 | 28.6 (14.40%) | 28.8 | 3 | -1 | 9 |
| 18 May | 4326.50 | 198.65 | 198.65 (0.00%) | - | 0 | 0 | 10 |
| 15 May | 4386.20 | 198.65 | 84.25 (73.65%) | 28.78 | 18 | 3 | 10 |
| 14 May | 4608.00 | 114.4 | -20.6 (-15.26%) | 34.73 | 6 | 0 | 1 |
| 13 May | 4618.50 | 135 | -175.95 (-56.58%) | 34.06 | 1 | 1 | 1 |
| 12 May | 4572.50 | 0 | -310.95 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 4756.30 | 0 | -310.95 (-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 4450 expiring on 30JUN2026
Delta for 4450 PE is -0.7
Historical price for 4450 PE is as follows
On 29 May HAL was trading at 4303.80. The strike last trading price was 197, which was 64.05 higher than the previous day. The implied volatity was 20.66, the open interest changed by 157 which increased total open position to 698
On 27 May HAL was trading at 4413.00. The strike last trading price was 128, which was -1.45 lower than the previous day. The implied volatity was 22.56, the open interest changed by 38 which increased total open position to 543
On 26 May HAL was trading at 4427.70. The strike last trading price was 124.9, which was -15.45 lower than the previous day. The implied volatity was 23.56, the open interest changed by 342 which increased total open position to 503
On 25 May HAL was trading at 4425.90. The strike last trading price was 138.3, which was -42.2 lower than the previous day. The implied volatity was 24.77, the open interest changed by 26 which increased total open position to 160
On 22 May HAL was trading at 4368.40. The strike last trading price was 177.85, which was 1.25 higher than the previous day. The implied volatity was 25.78, the open interest changed by 118 which increased total open position to 134
On 21 May HAL was trading at 4370.40. The strike last trading price was 180.4, which was -53 lower than the previous day. The implied volatity was 25.66, the open interest changed by 4 which increased total open position to 16
On 20 May HAL was trading at 4326.50. The strike last trading price was 233.4, which was 6.15 higher than the previous day. The implied volatity was 28.66, the open interest changed by 3 which increased total open position to 12
On 19 May HAL was trading at 4333.20. The strike last trading price was 227.25, which was 28.6 higher than the previous day. The implied volatity was 28.8, the open interest changed by -1 which decreased total open position to 9
On 18 May HAL was trading at 4326.50. The strike last trading price was 198.65, which was 198.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 15 May HAL was trading at 4386.20. The strike last trading price was 198.65, which was 84.25 higher than the previous day. The implied volatity was 28.78, the open interest changed by 3 which increased total open position to 10
On 14 May HAL was trading at 4608.00. The strike last trading price was 114.4, which was -20.6 lower than the previous day. The implied volatity was 34.73, the open interest changed by 0 which decreased total open position to 1
On 13 May HAL was trading at 4618.50. The strike last trading price was 135, which was -175.95 lower than the previous day. The implied volatity was 34.06, the open interest changed by 1 which increased total open position to 1
On 12 May HAL was trading at 4572.50. The strike last trading price was 0, which was -310.95 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 -310.95 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
