HAL
Hindustan Aeronautics Ltd
Historical option data for HAL
15 May 2026 04:10 PM IST
| HAL 26-May-2026 (10d) 4500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.34
Vega: 0.03
Theta: -4.06
Gamma: 0.00155
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 15 May | 4386.20 | 51.7 | -148.3 (-74.15%) | 30.62 | 22,430 | 2,024 | 3,030 | |||||||||
| 14 May | 4608.00 | 195.2 | -9.800000000000011 (-4.78%) | 38.6 | 1,421 | -22 | 1,007 | |||||||||
| 13 May | 4618.50 | 208 | 32 (18.18%) | 37.52 | 740 | 24 | 1,029 | |||||||||
| 12 May | 4572.50 | 179.05 | -127.94999999999999 (-41.68%) | 37.35 | 502 | -16 | 1,005 | |||||||||
| 11 May | 4756.30 | 308.85 | -24.149999999999977 (-7.25%) | 0 | 103 | -30 | 1,021 | |||||||||
| 8 May | 4788.10 | 333.85 | -9.849999999999966 (-2.87%) | 31.74 | 207 | -12 | 1,052 | |||||||||
|
|
||||||||||||||||
| 7 May | 4782.10 | 350.05 | 125.80000000000001 (56.10%) | 34.93 | 660 | -134 | 1,065 | |||||||||
| 6 May | 4626.90 | 226.95 | 10.399999999999977 (4.80%) | 32.66 | 659 | -49 | 1,143 | |||||||||
| 5 May | 4610.40 | 222 | 26.650000000000006 (13.64%) | 33.19 | 1,480 | -197 | 1,192 | |||||||||
| 4 May | 4559.50 | 195 | 102.15 (110.02%) | 34.37 | 8,937 | -36 | 1,384 | |||||||||
| 30 Apr | 4338.80 | 90 | -3.049999999999997 (-3.28%) | 32.69 | 1,499 | 47 | 1,467 | |||||||||
| 29 Apr | 4351.60 | 93 | -0.8499999999999943 (-0.91%) | 30.53 | 1,859 | 222 | 1,421 | |||||||||
| 28 Apr | 4341.40 | 94.5 | 3.0999999999999943 (3.39%) | 30.65 | 1,286 | 284 | 1,196 | |||||||||
| 27 Apr | 4310.30 | 91.5 | 5.650000000000006 (6.58%) | 32.5 | 682 | 27 | 919 | |||||||||
| 24 Apr | 4265.80 | 84.35 | -39.75 (-32.03%) | 32.4 | 757 | 264 | 900 | |||||||||
| 23 Apr | 4352.50 | 122.95 | -13.600000000000009 (-9.96%) | 33.76 | 437 | 81 | 637 | |||||||||
| 22 Apr | 4400.60 | 137 | 8.300000000000011 (6.45%) | 32.23 | 407 | 64 | 556 | |||||||||
| 21 Apr | 4358.40 | 123.9 | 3.9000000000000057 (3.25%) | 32.61 | 332 | 58 | 490 | |||||||||
| 20 Apr | 4344.50 | 121 | -22.05000000000001 (-15.41%) | 32.91 | 381 | 69 | 434 | |||||||||
| 17 Apr | 4388.10 | 141.05 | -0.39999999999997726 (-0.28%) | 31.68 | 248 | 23 | 365 | |||||||||
| 16 Apr | 4363.40 | 145 | 52.7 (57.10%) | 32.69 | 545 | 59 | 342 | |||||||||
| 15 Apr | 4239.20 | 92 | 25.950000000000003 (39.29%) | 31.72 | 269 | 51 | 283 | |||||||||
| 13 Apr | 4099.90 | 66 | -4.950000000000003 (-6.98%) | 33.5 | 181 | 69 | 226 | |||||||||
| 10 Apr | 4112.20 | 69.45 | 8.700000000000003 (14.32%) | 32.79 | 153 | 37 | 157 | |||||||||
| 9 Apr | 4032.90 | 60 | -76.55 (-56.06%) | 33.51 | 277 | 121 | 121 | |||||||||
| 2 Mar | 3951.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 3913.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Hindustan Aeronautics Ltd - strike price 4500 expiring on 26MAY2026
Delta for 4500 CE is 0.34
Historical price for 4500 CE is as follows
On 15 May HAL was trading at 4386.20. The strike last trading price was 51.7, which was -148.3 lower than the previous day. The implied volatity was 30.62, the open interest changed by 2024 which increased total open position to 3030
On 14 May HAL was trading at 4608.00. The strike last trading price was 195.2, which was -9.800000000000011 lower than the previous day. The implied volatity was 38.6, the open interest changed by -22 which decreased total open position to 1007
On 13 May HAL was trading at 4618.50. The strike last trading price was 208, which was 32 higher than the previous day. The implied volatity was 37.52, the open interest changed by 24 which increased total open position to 1029
On 12 May HAL was trading at 4572.50. The strike last trading price was 179.05, which was -127.94999999999999 lower than the previous day. The implied volatity was 37.35, the open interest changed by -16 which decreased total open position to 1005
On 11 May HAL was trading at 4756.30. The strike last trading price was 308.85, which was -24.149999999999977 lower than the previous day. The implied volatity was 0, the open interest changed by -30 which decreased total open position to 1021
On 8 May HAL was trading at 4788.10. The strike last trading price was 333.85, which was -9.849999999999966 lower than the previous day. The implied volatity was 31.74, the open interest changed by -12 which decreased total open position to 1052
On 7 May HAL was trading at 4782.10. The strike last trading price was 350.05, which was 125.80000000000001 higher than the previous day. The implied volatity was 34.93, the open interest changed by -134 which decreased total open position to 1065
On 6 May HAL was trading at 4626.90. The strike last trading price was 226.95, which was 10.399999999999977 higher than the previous day. The implied volatity was 32.66, the open interest changed by -49 which decreased total open position to 1143
On 5 May HAL was trading at 4610.40. The strike last trading price was 222, which was 26.650000000000006 higher than the previous day. The implied volatity was 33.19, the open interest changed by -197 which decreased total open position to 1192
On 4 May HAL was trading at 4559.50. The strike last trading price was 195, which was 102.15 higher than the previous day. The implied volatity was 34.37, the open interest changed by -36 which decreased total open position to 1384
On 30 Apr HAL was trading at 4338.80. The strike last trading price was 90, which was -3.049999999999997 lower than the previous day. The implied volatity was 32.69, the open interest changed by 47 which increased total open position to 1467
On 29 Apr HAL was trading at 4351.60. The strike last trading price was 93, which was -0.8499999999999943 lower than the previous day. The implied volatity was 30.53, the open interest changed by 222 which increased total open position to 1421
On 28 Apr HAL was trading at 4341.40. The strike last trading price was 94.5, which was 3.0999999999999943 higher than the previous day. The implied volatity was 30.65, the open interest changed by 284 which increased total open position to 1196
On 27 Apr HAL was trading at 4310.30. The strike last trading price was 91.5, which was 5.650000000000006 higher than the previous day. The implied volatity was 32.5, the open interest changed by 27 which increased total open position to 919
On 24 Apr HAL was trading at 4265.80. The strike last trading price was 84.35, which was -39.75 lower than the previous day. The implied volatity was 32.4, the open interest changed by 264 which increased total open position to 900
On 23 Apr HAL was trading at 4352.50. The strike last trading price was 122.95, which was -13.600000000000009 lower than the previous day. The implied volatity was 33.76, the open interest changed by 81 which increased total open position to 637
On 22 Apr HAL was trading at 4400.60. The strike last trading price was 137, which was 8.300000000000011 higher than the previous day. The implied volatity was 32.23, the open interest changed by 64 which increased total open position to 556
On 21 Apr HAL was trading at 4358.40. The strike last trading price was 123.9, which was 3.9000000000000057 higher than the previous day. The implied volatity was 32.61, the open interest changed by 58 which increased total open position to 490
On 20 Apr HAL was trading at 4344.50. The strike last trading price was 121, which was -22.05000000000001 lower than the previous day. The implied volatity was 32.91, the open interest changed by 69 which increased total open position to 434
On 17 Apr HAL was trading at 4388.10. The strike last trading price was 141.05, which was -0.39999999999997726 lower than the previous day. The implied volatity was 31.68, the open interest changed by 23 which increased total open position to 365
On 16 Apr HAL was trading at 4363.40. The strike last trading price was 145, which was 52.7 higher than the previous day. The implied volatity was 32.69, the open interest changed by 59 which increased total open position to 342
On 15 Apr HAL was trading at 4239.20. The strike last trading price was 92, which was 25.950000000000003 higher than the previous day. The implied volatity was 31.72, the open interest changed by 51 which increased total open position to 283
On 13 Apr HAL was trading at 4099.90. The strike last trading price was 66, which was -4.950000000000003 lower than the previous day. The implied volatity was 33.5, the open interest changed by 69 which increased total open position to 226
On 10 Apr HAL was trading at 4112.20. The strike last trading price was 69.45, which was 8.700000000000003 higher than the previous day. The implied volatity was 32.79, the open interest changed by 37 which increased total open position to 157
On 9 Apr HAL was trading at 4032.90. The strike last trading price was 60, which was -76.55 lower than the previous day. The implied volatity was 33.51, the open interest changed by 121 which increased total open position to 121
On 2 Mar HAL was trading at 3951.60. 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 27 Feb HAL was trading at 3913.20. 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
| HAL 26-May-2026 (10d) 4500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.64
Vega: 0.03
Theta: -3.88
Gamma: 0.00142
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 15 May | 4386.20 | 167.25 | 96.55 (136.56%) | 33.92 | 10,557 | 384 | 1,584 |
| 14 May | 4608.00 | 74 | -6.299999999999997 (-7.85%) | 37.05 | 10,638 | 28 | 1,202 |
| 13 May | 4618.50 | 82.35 | -21.200000000000003 (-20.47%) | 40.04 | 2,783 | -7 | 1,174 |
| 12 May | 4572.50 | 102.4 | 52.7 (106.04%) | 39.04 | 1,698 | -37 | 1,184 |
| 11 May | 4756.30 | 50.4 | 8.399999999999999 (20.00%) | 38.37 | 1,034 | 31 | 1,221 |
| 8 May | 4788.10 | 42 | -0.5 (-1.18%) | 35.3 | 1,234 | 42 | 1,191 |
| 7 May | 4782.10 | 42.4 | -35.6 (-45.64%) | 34.8 | 2,452 | -82 | 1,138 |
| 6 May | 4626.90 | 76 | -21 (-21.65%) | 32.1 | 1,286 | -3 | 1,219 |
| 5 May | 4610.40 | 93.95 | -22.200000000000003 (-19.11%) | 34.5 | 3,067 | 201 | 1,230 |
| 4 May | 4559.50 | 114.5 | -111 (-49.22%) | 33.27 | 4,082 | 108 | 1,026 |
| 30 Apr | 4338.80 | 231.15 | 5.400000000000006 (2.39%) | 30.15 | 104 | -4 | 914 |
| 29 Apr | 4351.60 | 227 | 9.300000000000011 (4.27%) | 31.7 | 248 | 8 | 920 |
| 28 Apr | 4341.40 | 219.25 | -33.19999999999999 (-13.15%) | 29.16 | 470 | 280 | 917 |
| 27 Apr | 4310.30 | 248.55 | -42.599999999999966 (-14.63%) | 30.12 | 273 | 182 | 637 |
| 24 Apr | 4265.80 | 291.65 | 56.849999999999966 (24.21%) | 32.25 | 180 | 85 | 455 |
| 23 Apr | 4352.50 | 240 | 35.30000000000001 (17.24%) | 31.71 | 150 | -52 | 370 |
| 22 Apr | 4400.60 | 204 | -24.55000000000001 (-10.74%) | 30.8 | 59 | 17 | 420 |
| 21 Apr | 4358.40 | 233.35 | -11.950000000000017 (-4.87%) | 29.96 | 66 | 39 | 403 |
| 20 Apr | 4344.50 | 250.7 | 32.44999999999999 (14.87%) | 30.93 | 191 | 112 | 365 |
| 17 Apr | 4388.10 | 216 | -10.199999999999989 (-4.51%) | 29.07 | 214 | 147 | 252 |
| 16 Apr | 4363.40 | 226.2 | -82.80000000000001 (-26.80%) | 29.32 | 53 | 31 | 104 |
| 15 Apr | 4239.20 | 309 | -111 (-26.43%) | 28.48 | 34 | 25 | 71 |
| 13 Apr | 4099.90 | 420 | -1 (-0.24%) | 30.27 | 17 | 14 | 45 |
| 10 Apr | 4112.20 | 421 | -44 (-9.46%) | 31.2 | 17 | 10 | 30 |
| 9 Apr | 4032.90 | 465 | -144.85 (-23.75%) | 31.78 | 20 | 19 | 19 |
| 2 Mar | 3951.60 | - | - | - | 0 | 0 | 0 |
| 27 Feb | 3913.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Hindustan Aeronautics Ltd - strike price 4500 expiring on 26MAY2026
Delta for 4500 PE is -0.64
Historical price for 4500 PE is as follows
On 15 May HAL was trading at 4386.20. The strike last trading price was 167.25, which was 96.55 higher than the previous day. The implied volatity was 33.92, the open interest changed by 384 which increased total open position to 1584
On 14 May HAL was trading at 4608.00. The strike last trading price was 74, which was -6.299999999999997 lower than the previous day. The implied volatity was 37.05, the open interest changed by 28 which increased total open position to 1202
On 13 May HAL was trading at 4618.50. The strike last trading price was 82.35, which was -21.200000000000003 lower than the previous day. The implied volatity was 40.04, the open interest changed by -7 which decreased total open position to 1174
On 12 May HAL was trading at 4572.50. The strike last trading price was 102.4, which was 52.7 higher than the previous day. The implied volatity was 39.04, the open interest changed by -37 which decreased total open position to 1184
On 11 May HAL was trading at 4756.30. The strike last trading price was 50.4, which was 8.399999999999999 higher than the previous day. The implied volatity was 38.37, the open interest changed by 31 which increased total open position to 1221
On 8 May HAL was trading at 4788.10. The strike last trading price was 42, which was -0.5 lower than the previous day. The implied volatity was 35.3, the open interest changed by 42 which increased total open position to 1191
On 7 May HAL was trading at 4782.10. The strike last trading price was 42.4, which was -35.6 lower than the previous day. The implied volatity was 34.8, the open interest changed by -82 which decreased total open position to 1138
On 6 May HAL was trading at 4626.90. The strike last trading price was 76, which was -21 lower than the previous day. The implied volatity was 32.1, the open interest changed by -3 which decreased total open position to 1219
On 5 May HAL was trading at 4610.40. The strike last trading price was 93.95, which was -22.200000000000003 lower than the previous day. The implied volatity was 34.5, the open interest changed by 201 which increased total open position to 1230
On 4 May HAL was trading at 4559.50. The strike last trading price was 114.5, which was -111 lower than the previous day. The implied volatity was 33.27, the open interest changed by 108 which increased total open position to 1026
On 30 Apr HAL was trading at 4338.80. The strike last trading price was 231.15, which was 5.400000000000006 higher than the previous day. The implied volatity was 30.15, the open interest changed by -4 which decreased total open position to 914
On 29 Apr HAL was trading at 4351.60. The strike last trading price was 227, which was 9.300000000000011 higher than the previous day. The implied volatity was 31.7, the open interest changed by 8 which increased total open position to 920
On 28 Apr HAL was trading at 4341.40. The strike last trading price was 219.25, which was -33.19999999999999 lower than the previous day. The implied volatity was 29.16, the open interest changed by 280 which increased total open position to 917
On 27 Apr HAL was trading at 4310.30. The strike last trading price was 248.55, which was -42.599999999999966 lower than the previous day. The implied volatity was 30.12, the open interest changed by 182 which increased total open position to 637
On 24 Apr HAL was trading at 4265.80. The strike last trading price was 291.65, which was 56.849999999999966 higher than the previous day. The implied volatity was 32.25, the open interest changed by 85 which increased total open position to 455
On 23 Apr HAL was trading at 4352.50. The strike last trading price was 240, which was 35.30000000000001 higher than the previous day. The implied volatity was 31.71, the open interest changed by -52 which decreased total open position to 370
On 22 Apr HAL was trading at 4400.60. The strike last trading price was 204, which was -24.55000000000001 lower than the previous day. The implied volatity was 30.8, the open interest changed by 17 which increased total open position to 420
On 21 Apr HAL was trading at 4358.40. The strike last trading price was 233.35, which was -11.950000000000017 lower than the previous day. The implied volatity was 29.96, the open interest changed by 39 which increased total open position to 403
On 20 Apr HAL was trading at 4344.50. The strike last trading price was 250.7, which was 32.44999999999999 higher than the previous day. The implied volatity was 30.93, the open interest changed by 112 which increased total open position to 365
On 17 Apr HAL was trading at 4388.10. The strike last trading price was 216, which was -10.199999999999989 lower than the previous day. The implied volatity was 29.07, the open interest changed by 147 which increased total open position to 252
On 16 Apr HAL was trading at 4363.40. The strike last trading price was 226.2, which was -82.80000000000001 lower than the previous day. The implied volatity was 29.32, the open interest changed by 31 which increased total open position to 104
On 15 Apr HAL was trading at 4239.20. The strike last trading price was 309, which was -111 lower than the previous day. The implied volatity was 28.48, the open interest changed by 25 which increased total open position to 71
On 13 Apr HAL was trading at 4099.90. The strike last trading price was 420, which was -1 lower than the previous day. The implied volatity was 30.27, the open interest changed by 14 which increased total open position to 45
On 10 Apr HAL was trading at 4112.20. The strike last trading price was 421, which was -44 lower than the previous day. The implied volatity was 31.2, the open interest changed by 10 which increased total open position to 30
On 9 Apr HAL was trading at 4032.90. The strike last trading price was 465, which was -144.85 lower than the previous day. The implied volatity was 31.78, the open interest changed by 19 which increased total open position to 19
On 2 Mar HAL was trading at 3951.60. 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 27 Feb HAL was trading at 3913.20. 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
