HAL
Hindustan Aeronautics Ltd
Historical option data for HAL
20 Feb 2026 04:12 PM IST
| HAL 24-FEB-2026 4500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.34
Theta: -1.7
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 4170.00 | 2.35 | -1.2 | 39.6 | 5,005 | -570 | 5,224 | |||||||||
| 19 Feb | 4132.60 | 3.35 | -4.65 | 42.17 | 5,575 | 205 | 5,795 | |||||||||
| 18 Feb | 4251.10 | 7.5 | -5.8 | 32.49 | 5,561 | -474 | 5,599 | |||||||||
| 17 Feb | 4247.60 | 12.5 | -4.45 | 34.51 | 6,614 | -161 | 6,065 | |||||||||
| 16 Feb | 4226.10 | 16.35 | -6.55 | 37.65 | 5,298 | -1 | 6,232 | |||||||||
| 13 Feb | 4212.40 | 21.6 | -8.35 | 36.21 | 16,302 | -73 | 6,254 | |||||||||
| 12 Feb | 4158.90 | 33 | 1.35 | 42.8 | 12,993 | 1,032 | 6,315 | |||||||||
| 11 Feb | 4133.00 | 31 | -2.95 | 44.87 | 2,495 | 21 | 5,300 | |||||||||
| 10 Feb | 4168.30 | 33.3 | 1.05 | 41.95 | 3,068 | -127 | 5,290 | |||||||||
| 9 Feb | 4131.00 | 34.1 | -2.35 | 40.79 | 5,543 | -43 | 5,417 | |||||||||
| 6 Feb | 4067.50 | 34.65 | -6.4 | 43.61 | 6,257 | -51 | 5,477 | |||||||||
| 5 Feb | 4035.50 | 40.25 | -25.05 | 47.37 | 13,856 | 1,291 | 5,532 | |||||||||
| 4 Feb | 4217.10 | 64.1 | -68.95 | 40.07 | 12,902 | 1,276 | 4,241 | |||||||||
| 3 Feb | 4470.40 | 130 | 38.05 | 31.23 | 12,873 | -1,105 | 2,974 | |||||||||
| 2 Feb | 4338.70 | 94 | -26.1 | 34.31 | 12,341 | 1,503 | 4,090 | |||||||||
| 1 Feb | 4376.90 | 125 | -134.45 | 38.66 | 14,701 | 421 | 2,587 | |||||||||
| 30 Jan | 4619.40 | 256 | 13.5 | 35.43 | 2,733 | 136 | 2,168 | |||||||||
| 29 Jan | 4601.00 | 245 | -10.85 | 33.52 | 3,159 | -103 | 2,038 | |||||||||
| 28 Jan | 4624.00 | 261 | 153.1 | 33.39 | 15,804 | -174 | 2,146 | |||||||||
| 27 Jan | 4348.50 | 112.8 | 15.55 | 32.17 | 4,144 | 242 | 2,295 | |||||||||
| 23 Jan | 4305.70 | 99.5 | -12.2 | 31.67 | 1,737 | 473 | 2,061 | |||||||||
| 22 Jan | 4353.20 | 116.25 | 28.05 | 29.91 | 1,781 | 6 | 1,593 | |||||||||
| 21 Jan | 4259.40 | 88 | -28.2 | 31.79 | 1,710 | 170 | 1,580 | |||||||||
| 20 Jan | 4355.20 | 118.75 | -66.8 | 30.68 | 1,610 | 592 | 1,408 | |||||||||
|
|
||||||||||||||||
| 19 Jan | 4504.30 | 183 | 23.75 | 28.32 | 774 | 205 | 819 | |||||||||
| 16 Jan | 4428.70 | 160 | -10.7 | 29.09 | 581 | 166 | 614 | |||||||||
| 14 Jan | 4461.40 | 171 | 8.8 | 27.58 | 198 | 47 | 449 | |||||||||
| 13 Jan | 4452.40 | 160 | -36.05 | 26.11 | 317 | 138 | 401 | |||||||||
| 12 Jan | 4518.40 | 198.7 | 35.9 | 25.51 | 299 | 82 | 264 | |||||||||
| 9 Jan | 4462.10 | 165 | -11.45 | 24.69 | 117 | 40 | 182 | |||||||||
| 8 Jan | 4479.80 | 170.35 | -21.65 | 24.5 | 81 | 1 | 142 | |||||||||
| 7 Jan | 4525.10 | 192 | 13.8 | 22.56 | 57 | 18 | 142 | |||||||||
| 6 Jan | 4516.00 | 178.2 | -21.4 | 21.93 | 45 | 18 | 124 | |||||||||
| 5 Jan | 4526.10 | 197.1 | 50.8 | 22.78 | 127 | 9 | 106 | |||||||||
| 2 Jan | 4417.80 | 147.85 | 13.85 | 23.23 | 57 | 12 | 98 | |||||||||
| 1 Jan | 4397.90 | 134 | -0.8 | 22.19 | 54 | 26 | 86 | |||||||||
| 31 Dec | 4388.70 | 134.8 | 15.85 | 23.01 | 32 | 17 | 60 | |||||||||
| 30 Dec | 4325.50 | 127.05 | -20.7 | 25.93 | 25 | 11 | 41 | |||||||||
| 29 Dec | 4374.30 | 145.6 | -15.5 | 24.77 | 20 | 11 | 29 | |||||||||
| 26 Dec | 4409.20 | 161.1 | -4.2 | 23.76 | 15 | 11 | 18 | |||||||||
| 24 Dec | 4421.30 | 161 | -2 | 22.57 | 10 | 4 | 7 | |||||||||
| 23 Dec | 4407.40 | 163 | -76.95 | 23.36 | 3 | 1 | 3 | |||||||||
| 22 Dec | 4386.10 | 239.95 | -0.05 | - | 0 | 0 | 2 | |||||||||
| 19 Dec | 4305.30 | 239.95 | -0.05 | - | 0 | 0 | 2 | |||||||||
| 18 Dec | 4259.50 | 239.95 | -0.05 | - | 0 | 0 | 2 | |||||||||
| 17 Dec | 4228.40 | 239.95 | -0.05 | - | 0 | 0 | 2 | |||||||||
| 16 Dec | 4261.40 | 239.95 | -0.05 | - | 0 | 0 | 2 | |||||||||
| 15 Dec | 4321.60 | 239.95 | -0.05 | - | 1 | 0 | 1 | |||||||||
| 12 Dec | 4302.50 | 240 | -104.3 | - | 0 | 0 | 1 | |||||||||
| 11 Dec | 4320.80 | 240 | -104.3 | - | 0 | 0 | 1 | |||||||||
| 10 Dec | 4294.10 | 240 | -104.3 | - | 0 | 0 | 1 | |||||||||
| 9 Dec | 4303.00 | 240 | -104.3 | - | 0 | 0 | 0 | |||||||||
| 8 Dec | 4287.10 | 240 | -104.3 | - | 0 | 0 | 1 | |||||||||
| 5 Dec | 4443.00 | 240 | -104.3 | - | 0 | 0 | 0 | |||||||||
| 4 Dec | 4496.80 | 240 | -104.3 | - | 0 | 1 | 0 | |||||||||
| 3 Dec | 4436.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Dec | 4508.50 | 344.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Dec | 4530.70 | 344.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Nov | 4542.40 | 344.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Nov | 4483.20 | 344.3 | 0 | - | 0 | 0 | 0 | |||||||||
For Hindustan Aeronautics Ltd - strike price 4500 expiring on 24FEB2026
Delta for 4500 CE is 0.03
Historical price for 4500 CE is as follows
On 20 Feb HAL was trading at 4170.00. The strike last trading price was 2.35, which was -1.2 lower than the previous day. The implied volatity was 39.6, the open interest changed by -570 which decreased total open position to 5224
On 19 Feb HAL was trading at 4132.60. The strike last trading price was 3.35, which was -4.65 lower than the previous day. The implied volatity was 42.17, the open interest changed by 205 which increased total open position to 5795
On 18 Feb HAL was trading at 4251.10. The strike last trading price was 7.5, which was -5.8 lower than the previous day. The implied volatity was 32.49, the open interest changed by -474 which decreased total open position to 5599
On 17 Feb HAL was trading at 4247.60. The strike last trading price was 12.5, which was -4.45 lower than the previous day. The implied volatity was 34.51, the open interest changed by -161 which decreased total open position to 6065
On 16 Feb HAL was trading at 4226.10. The strike last trading price was 16.35, which was -6.55 lower than the previous day. The implied volatity was 37.65, the open interest changed by -1 which decreased total open position to 6232
On 13 Feb HAL was trading at 4212.40. The strike last trading price was 21.6, which was -8.35 lower than the previous day. The implied volatity was 36.21, the open interest changed by -73 which decreased total open position to 6254
On 12 Feb HAL was trading at 4158.90. The strike last trading price was 33, which was 1.35 higher than the previous day. The implied volatity was 42.8, the open interest changed by 1032 which increased total open position to 6315
On 11 Feb HAL was trading at 4133.00. The strike last trading price was 31, which was -2.95 lower than the previous day. The implied volatity was 44.87, the open interest changed by 21 which increased total open position to 5300
On 10 Feb HAL was trading at 4168.30. The strike last trading price was 33.3, which was 1.05 higher than the previous day. The implied volatity was 41.95, the open interest changed by -127 which decreased total open position to 5290
On 9 Feb HAL was trading at 4131.00. The strike last trading price was 34.1, which was -2.35 lower than the previous day. The implied volatity was 40.79, the open interest changed by -43 which decreased total open position to 5417
On 6 Feb HAL was trading at 4067.50. The strike last trading price was 34.65, which was -6.4 lower than the previous day. The implied volatity was 43.61, the open interest changed by -51 which decreased total open position to 5477
On 5 Feb HAL was trading at 4035.50. The strike last trading price was 40.25, which was -25.05 lower than the previous day. The implied volatity was 47.37, the open interest changed by 1291 which increased total open position to 5532
On 4 Feb HAL was trading at 4217.10. The strike last trading price was 64.1, which was -68.95 lower than the previous day. The implied volatity was 40.07, the open interest changed by 1276 which increased total open position to 4241
On 3 Feb HAL was trading at 4470.40. The strike last trading price was 130, which was 38.05 higher than the previous day. The implied volatity was 31.23, the open interest changed by -1105 which decreased total open position to 2974
On 2 Feb HAL was trading at 4338.70. The strike last trading price was 94, which was -26.1 lower than the previous day. The implied volatity was 34.31, the open interest changed by 1503 which increased total open position to 4090
On 1 Feb HAL was trading at 4376.90. The strike last trading price was 125, which was -134.45 lower than the previous day. The implied volatity was 38.66, the open interest changed by 421 which increased total open position to 2587
On 30 Jan HAL was trading at 4619.40. The strike last trading price was 256, which was 13.5 higher than the previous day. The implied volatity was 35.43, the open interest changed by 136 which increased total open position to 2168
On 29 Jan HAL was trading at 4601.00. The strike last trading price was 245, which was -10.85 lower than the previous day. The implied volatity was 33.52, the open interest changed by -103 which decreased total open position to 2038
On 28 Jan HAL was trading at 4624.00. The strike last trading price was 261, which was 153.1 higher than the previous day. The implied volatity was 33.39, the open interest changed by -174 which decreased total open position to 2146
On 27 Jan HAL was trading at 4348.50. The strike last trading price was 112.8, which was 15.55 higher than the previous day. The implied volatity was 32.17, the open interest changed by 242 which increased total open position to 2295
On 23 Jan HAL was trading at 4305.70. The strike last trading price was 99.5, which was -12.2 lower than the previous day. The implied volatity was 31.67, the open interest changed by 473 which increased total open position to 2061
On 22 Jan HAL was trading at 4353.20. The strike last trading price was 116.25, which was 28.05 higher than the previous day. The implied volatity was 29.91, the open interest changed by 6 which increased total open position to 1593
On 21 Jan HAL was trading at 4259.40. The strike last trading price was 88, which was -28.2 lower than the previous day. The implied volatity was 31.79, the open interest changed by 170 which increased total open position to 1580
On 20 Jan HAL was trading at 4355.20. The strike last trading price was 118.75, which was -66.8 lower than the previous day. The implied volatity was 30.68, the open interest changed by 592 which increased total open position to 1408
On 19 Jan HAL was trading at 4504.30. The strike last trading price was 183, which was 23.75 higher than the previous day. The implied volatity was 28.32, the open interest changed by 205 which increased total open position to 819
On 16 Jan HAL was trading at 4428.70. The strike last trading price was 160, which was -10.7 lower than the previous day. The implied volatity was 29.09, the open interest changed by 166 which increased total open position to 614
On 14 Jan HAL was trading at 4461.40. The strike last trading price was 171, which was 8.8 higher than the previous day. The implied volatity was 27.58, the open interest changed by 47 which increased total open position to 449
On 13 Jan HAL was trading at 4452.40. The strike last trading price was 160, which was -36.05 lower than the previous day. The implied volatity was 26.11, the open interest changed by 138 which increased total open position to 401
On 12 Jan HAL was trading at 4518.40. The strike last trading price was 198.7, which was 35.9 higher than the previous day. The implied volatity was 25.51, the open interest changed by 82 which increased total open position to 264
On 9 Jan HAL was trading at 4462.10. The strike last trading price was 165, which was -11.45 lower than the previous day. The implied volatity was 24.69, the open interest changed by 40 which increased total open position to 182
On 8 Jan HAL was trading at 4479.80. The strike last trading price was 170.35, which was -21.65 lower than the previous day. The implied volatity was 24.5, the open interest changed by 1 which increased total open position to 142
On 7 Jan HAL was trading at 4525.10. The strike last trading price was 192, which was 13.8 higher than the previous day. The implied volatity was 22.56, the open interest changed by 18 which increased total open position to 142
On 6 Jan HAL was trading at 4516.00. The strike last trading price was 178.2, which was -21.4 lower than the previous day. The implied volatity was 21.93, the open interest changed by 18 which increased total open position to 124
On 5 Jan HAL was trading at 4526.10. The strike last trading price was 197.1, which was 50.8 higher than the previous day. The implied volatity was 22.78, the open interest changed by 9 which increased total open position to 106
On 2 Jan HAL was trading at 4417.80. The strike last trading price was 147.85, which was 13.85 higher than the previous day. The implied volatity was 23.23, the open interest changed by 12 which increased total open position to 98
On 1 Jan HAL was trading at 4397.90. The strike last trading price was 134, which was -0.8 lower than the previous day. The implied volatity was 22.19, the open interest changed by 26 which increased total open position to 86
On 31 Dec HAL was trading at 4388.70. The strike last trading price was 134.8, which was 15.85 higher than the previous day. The implied volatity was 23.01, the open interest changed by 17 which increased total open position to 60
On 30 Dec HAL was trading at 4325.50. The strike last trading price was 127.05, which was -20.7 lower than the previous day. The implied volatity was 25.93, the open interest changed by 11 which increased total open position to 41
On 29 Dec HAL was trading at 4374.30. The strike last trading price was 145.6, which was -15.5 lower than the previous day. The implied volatity was 24.77, the open interest changed by 11 which increased total open position to 29
On 26 Dec HAL was trading at 4409.20. The strike last trading price was 161.1, which was -4.2 lower than the previous day. The implied volatity was 23.76, the open interest changed by 11 which increased total open position to 18
On 24 Dec HAL was trading at 4421.30. The strike last trading price was 161, which was -2 lower than the previous day. The implied volatity was 22.57, the open interest changed by 4 which increased total open position to 7
On 23 Dec HAL was trading at 4407.40. The strike last trading price was 163, which was -76.95 lower than the previous day. The implied volatity was 23.36, the open interest changed by 1 which increased total open position to 3
On 22 Dec HAL was trading at 4386.10. The strike last trading price was 239.95, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Dec HAL was trading at 4305.30. The strike last trading price was 239.95, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 Dec HAL was trading at 4259.50. The strike last trading price was 239.95, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Dec HAL was trading at 4228.40. The strike last trading price was 239.95, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Dec HAL was trading at 4261.40. The strike last trading price was 239.95, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 15 Dec HAL was trading at 4321.60. The strike last trading price was 239.95, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 12 Dec HAL was trading at 4302.50. The strike last trading price was 240, which was -104.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 11 Dec HAL was trading at 4320.80. The strike last trading price was 240, which was -104.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Dec HAL was trading at 4294.10. The strike last trading price was 240, which was -104.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Dec HAL was trading at 4303.00. The strike last trading price was 240, which was -104.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Dec HAL was trading at 4287.10. The strike last trading price was 240, which was -104.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Dec HAL was trading at 4443.00. The strike last trading price was 240, which was -104.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Dec HAL was trading at 4496.80. The strike last trading price was 240, which was -104.3 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 3 Dec HAL was trading at 4436.30. 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 2 Dec HAL was trading at 4508.50. The strike last trading price was 344.3, 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 1 Dec HAL was trading at 4530.70. The strike last trading price was 344.3, 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 28 Nov HAL was trading at 4542.40. The strike last trading price was 344.3, 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 Nov HAL was trading at 4483.20. The strike last trading price was 344.3, 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 24FEB2026 4500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.9
Vega: 0.77
Theta: -4.18
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 4170.00 | 340.25 | -40.1 | 55.42 | 542 | -270 | 1,399 |
| 19 Feb | 4132.60 | 393.75 | 137.1 | 64.28 | 299 | -154 | 1,669 |
| 18 Feb | 4251.10 | 265.65 | -41.65 | 43.91 | 493 | -287 | 1,828 |
| 17 Feb | 4247.60 | 311.95 | -0.6 | 64.25 | 119 | -65 | 2,116 |
| 16 Feb | 4226.10 | 313.5 | -32.2 | 54.27 | 58 | -18 | 2,182 |
| 13 Feb | 4212.40 | 352.25 | -31.8 | 59.17 | 270 | -96 | 2,203 |
| 12 Feb | 4158.90 | 370.8 | -42.05 | 55.98 | 162 | -30 | 2,299 |
| 11 Feb | 4133.00 | 412.85 | 11.85 | 54.93 | 20 | -3 | 2,329 |
| 10 Feb | 4168.30 | 401 | -28.2 | 56.69 | 134 | -2 | 2,332 |
| 9 Feb | 4131.00 | 426.2 | -57.9 | 63.97 | 99 | 1 | 2,334 |
| 6 Feb | 4067.50 | 481.1 | -34.75 | 56.99 | 99 | 0 | 2,333 |
| 5 Feb | 4035.50 | 521.8 | 167.15 | 60.46 | 923 | -137 | 2,334 |
| 4 Feb | 4217.10 | 359 | 195.3 | 49.8 | 1,054 | -88 | 2,474 |
| 3 Feb | 4470.40 | 167.5 | -78.15 | 38.32 | 3,709 | 155 | 2,563 |
| 2 Feb | 4338.70 | 248.05 | -15.45 | 41.38 | 1,087 | 186 | 2,410 |
| 1 Feb | 4376.90 | 269.85 | 138.05 | 48.63 | 9,252 | 216 | 2,112 |
| 30 Jan | 4619.40 | 134.5 | 7.8 | 42.61 | 2,296 | 28 | 1,896 |
| 29 Jan | 4601.00 | 124.3 | 8.95 | 38.94 | 2,267 | -47 | 1,872 |
| 28 Jan | 4624.00 | 111.05 | -139.1 | 36.93 | 4,819 | 639 | 1,918 |
| 27 Jan | 4348.50 | 235 | -51.15 | 37.28 | 566 | 150 | 1,278 |
| 23 Jan | 4305.70 | 280.25 | 30.9 | 37.81 | 271 | 123 | 1,117 |
| 22 Jan | 4353.20 | 244.4 | -71.55 | 36.77 | 463 | 165 | 985 |
| 21 Jan | 4259.40 | 312 | 59.3 | 37.3 | 225 | 7 | 820 |
| 20 Jan | 4355.20 | 257.8 | 96.65 | 36.74 | 520 | 189 | 812 |
| 19 Jan | 4504.30 | 164 | -37.45 | 33.19 | 303 | 114 | 622 |
| 16 Jan | 4428.70 | 196 | 26 | 32.33 | 243 | 163 | 508 |
| 14 Jan | 4461.40 | 170 | -15.4 | 29.64 | 62 | 36 | 345 |
| 13 Jan | 4452.40 | 191.65 | 43.15 | 32.28 | 96 | 69 | 308 |
| 12 Jan | 4518.40 | 147 | -31.85 | 29.86 | 46 | 19 | 239 |
| 9 Jan | 4462.10 | 178.95 | 15.4 | 29.82 | 35 | 16 | 218 |
| 8 Jan | 4479.80 | 166.5 | 24.25 | 28.22 | 120 | 58 | 201 |
| 7 Jan | 4525.10 | 141.15 | -15.05 | 27.76 | 79 | 39 | 142 |
| 6 Jan | 4516.00 | 156.2 | 23.25 | 28.61 | 39 | 11 | 103 |
| 5 Jan | 4526.10 | 134 | -59.7 | 26.2 | 125 | 60 | 91 |
| 2 Jan | 4417.80 | 192.35 | -25.15 | 27.3 | 33 | 26 | 31 |
| 1 Jan | 4397.90 | 217.5 | -43.95 | 29.54 | 1 | 0 | 6 |
| 31 Dec | 4388.70 | 261.45 | 75.45 | - | 0 | 0 | 0 |
| 30 Dec | 4325.50 | 261.45 | 75.45 | 29.38 | 2 | 0 | 6 |
| 29 Dec | 4374.30 | 186 | -108.95 | - | 0 | 0 | 6 |
| 26 Dec | 4409.20 | 186 | -108.95 | - | 0 | 0 | 6 |
| 24 Dec | 4421.30 | 186 | -108.95 | - | 3 | 2 | 5 |
| 23 Dec | 4407.40 | 294.95 | 83.85 | - | 0 | 0 | 0 |
| 22 Dec | 4386.10 | 294.95 | 83.85 | - | 0 | 0 | 3 |
| 19 Dec | 4305.30 | 294.95 | 83.85 | - | 0 | 0 | 3 |
| 18 Dec | 4259.50 | 294.95 | 83.85 | - | 0 | 0 | 3 |
| 17 Dec | 4228.40 | 294.95 | 83.85 | - | 0 | 0 | 3 |
| 16 Dec | 4261.40 | 294.95 | 83.85 | - | 0 | 0 | 3 |
| 15 Dec | 4321.60 | 294.95 | 83.85 | - | 0 | 0 | 0 |
| 12 Dec | 4302.50 | 294.95 | 83.85 | - | 0 | 0 | 3 |
| 11 Dec | 4320.80 | 294.95 | 83.85 | - | 0 | 0 | 3 |
| 10 Dec | 4294.10 | 294.95 | 83.85 | 29.61 | 1 | 0 | 2 |
| 9 Dec | 4303.00 | 211.1 | 6.1 | - | 0 | 0 | 0 |
| 8 Dec | 4287.10 | 211.1 | 6.1 | - | 0 | 0 | 2 |
| 5 Dec | 4443.00 | 211.1 | 6.1 | 27.79 | 2 | 0 | 1 |
| 4 Dec | 4496.80 | 205 | -129.9 | - | 0 | 1 | 0 |
| 3 Dec | 4436.30 | - | - | - | 0 | 0 | 0 |
| 2 Dec | 4508.50 | 334.9 | 0 | 1.48 | 0 | 0 | 0 |
| 1 Dec | 4530.70 | 334.9 | 0 | 1.58 | 0 | 0 | 0 |
| 28 Nov | 4542.40 | 334.9 | 0 | - | 0 | 0 | 0 |
| 27 Nov | 4483.20 | 334.9 | 0 | 1.2 | 0 | 0 | 0 |
For Hindustan Aeronautics Ltd - strike price 4500 expiring on 24FEB2026
Delta for 4500 PE is -0.9
Historical price for 4500 PE is as follows
On 20 Feb HAL was trading at 4170.00. The strike last trading price was 340.25, which was -40.1 lower than the previous day. The implied volatity was 55.42, the open interest changed by -270 which decreased total open position to 1399
On 19 Feb HAL was trading at 4132.60. The strike last trading price was 393.75, which was 137.1 higher than the previous day. The implied volatity was 64.28, the open interest changed by -154 which decreased total open position to 1669
On 18 Feb HAL was trading at 4251.10. The strike last trading price was 265.65, which was -41.65 lower than the previous day. The implied volatity was 43.91, the open interest changed by -287 which decreased total open position to 1828
On 17 Feb HAL was trading at 4247.60. The strike last trading price was 311.95, which was -0.6 lower than the previous day. The implied volatity was 64.25, the open interest changed by -65 which decreased total open position to 2116
On 16 Feb HAL was trading at 4226.10. The strike last trading price was 313.5, which was -32.2 lower than the previous day. The implied volatity was 54.27, the open interest changed by -18 which decreased total open position to 2182
On 13 Feb HAL was trading at 4212.40. The strike last trading price was 352.25, which was -31.8 lower than the previous day. The implied volatity was 59.17, the open interest changed by -96 which decreased total open position to 2203
On 12 Feb HAL was trading at 4158.90. The strike last trading price was 370.8, which was -42.05 lower than the previous day. The implied volatity was 55.98, the open interest changed by -30 which decreased total open position to 2299
On 11 Feb HAL was trading at 4133.00. The strike last trading price was 412.85, which was 11.85 higher than the previous day. The implied volatity was 54.93, the open interest changed by -3 which decreased total open position to 2329
On 10 Feb HAL was trading at 4168.30. The strike last trading price was 401, which was -28.2 lower than the previous day. The implied volatity was 56.69, the open interest changed by -2 which decreased total open position to 2332
On 9 Feb HAL was trading at 4131.00. The strike last trading price was 426.2, which was -57.9 lower than the previous day. The implied volatity was 63.97, the open interest changed by 1 which increased total open position to 2334
On 6 Feb HAL was trading at 4067.50. The strike last trading price was 481.1, which was -34.75 lower than the previous day. The implied volatity was 56.99, the open interest changed by 0 which decreased total open position to 2333
On 5 Feb HAL was trading at 4035.50. The strike last trading price was 521.8, which was 167.15 higher than the previous day. The implied volatity was 60.46, the open interest changed by -137 which decreased total open position to 2334
On 4 Feb HAL was trading at 4217.10. The strike last trading price was 359, which was 195.3 higher than the previous day. The implied volatity was 49.8, the open interest changed by -88 which decreased total open position to 2474
On 3 Feb HAL was trading at 4470.40. The strike last trading price was 167.5, which was -78.15 lower than the previous day. The implied volatity was 38.32, the open interest changed by 155 which increased total open position to 2563
On 2 Feb HAL was trading at 4338.70. The strike last trading price was 248.05, which was -15.45 lower than the previous day. The implied volatity was 41.38, the open interest changed by 186 which increased total open position to 2410
On 1 Feb HAL was trading at 4376.90. The strike last trading price was 269.85, which was 138.05 higher than the previous day. The implied volatity was 48.63, the open interest changed by 216 which increased total open position to 2112
On 30 Jan HAL was trading at 4619.40. The strike last trading price was 134.5, which was 7.8 higher than the previous day. The implied volatity was 42.61, the open interest changed by 28 which increased total open position to 1896
On 29 Jan HAL was trading at 4601.00. The strike last trading price was 124.3, which was 8.95 higher than the previous day. The implied volatity was 38.94, the open interest changed by -47 which decreased total open position to 1872
On 28 Jan HAL was trading at 4624.00. The strike last trading price was 111.05, which was -139.1 lower than the previous day. The implied volatity was 36.93, the open interest changed by 639 which increased total open position to 1918
On 27 Jan HAL was trading at 4348.50. The strike last trading price was 235, which was -51.15 lower than the previous day. The implied volatity was 37.28, the open interest changed by 150 which increased total open position to 1278
On 23 Jan HAL was trading at 4305.70. The strike last trading price was 280.25, which was 30.9 higher than the previous day. The implied volatity was 37.81, the open interest changed by 123 which increased total open position to 1117
On 22 Jan HAL was trading at 4353.20. The strike last trading price was 244.4, which was -71.55 lower than the previous day. The implied volatity was 36.77, the open interest changed by 165 which increased total open position to 985
On 21 Jan HAL was trading at 4259.40. The strike last trading price was 312, which was 59.3 higher than the previous day. The implied volatity was 37.3, the open interest changed by 7 which increased total open position to 820
On 20 Jan HAL was trading at 4355.20. The strike last trading price was 257.8, which was 96.65 higher than the previous day. The implied volatity was 36.74, the open interest changed by 189 which increased total open position to 812
On 19 Jan HAL was trading at 4504.30. The strike last trading price was 164, which was -37.45 lower than the previous day. The implied volatity was 33.19, the open interest changed by 114 which increased total open position to 622
On 16 Jan HAL was trading at 4428.70. The strike last trading price was 196, which was 26 higher than the previous day. The implied volatity was 32.33, the open interest changed by 163 which increased total open position to 508
On 14 Jan HAL was trading at 4461.40. The strike last trading price was 170, which was -15.4 lower than the previous day. The implied volatity was 29.64, the open interest changed by 36 which increased total open position to 345
On 13 Jan HAL was trading at 4452.40. The strike last trading price was 191.65, which was 43.15 higher than the previous day. The implied volatity was 32.28, the open interest changed by 69 which increased total open position to 308
On 12 Jan HAL was trading at 4518.40. The strike last trading price was 147, which was -31.85 lower than the previous day. The implied volatity was 29.86, the open interest changed by 19 which increased total open position to 239
On 9 Jan HAL was trading at 4462.10. The strike last trading price was 178.95, which was 15.4 higher than the previous day. The implied volatity was 29.82, the open interest changed by 16 which increased total open position to 218
On 8 Jan HAL was trading at 4479.80. The strike last trading price was 166.5, which was 24.25 higher than the previous day. The implied volatity was 28.22, the open interest changed by 58 which increased total open position to 201
On 7 Jan HAL was trading at 4525.10. The strike last trading price was 141.15, which was -15.05 lower than the previous day. The implied volatity was 27.76, the open interest changed by 39 which increased total open position to 142
On 6 Jan HAL was trading at 4516.00. The strike last trading price was 156.2, which was 23.25 higher than the previous day. The implied volatity was 28.61, the open interest changed by 11 which increased total open position to 103
On 5 Jan HAL was trading at 4526.10. The strike last trading price was 134, which was -59.7 lower than the previous day. The implied volatity was 26.2, the open interest changed by 60 which increased total open position to 91
On 2 Jan HAL was trading at 4417.80. The strike last trading price was 192.35, which was -25.15 lower than the previous day. The implied volatity was 27.3, the open interest changed by 26 which increased total open position to 31
On 1 Jan HAL was trading at 4397.90. The strike last trading price was 217.5, which was -43.95 lower than the previous day. The implied volatity was 29.54, the open interest changed by 0 which decreased total open position to 6
On 31 Dec HAL was trading at 4388.70. The strike last trading price was 261.45, which was 75.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Dec HAL was trading at 4325.50. The strike last trading price was 261.45, which was 75.45 higher than the previous day. The implied volatity was 29.38, the open interest changed by 0 which decreased total open position to 6
On 29 Dec HAL was trading at 4374.30. The strike last trading price was 186, which was -108.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 26 Dec HAL was trading at 4409.20. The strike last trading price was 186, which was -108.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 24 Dec HAL was trading at 4421.30. The strike last trading price was 186, which was -108.95 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 5
On 23 Dec HAL was trading at 4407.40. The strike last trading price was 294.95, which was 83.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Dec HAL was trading at 4386.10. The strike last trading price was 294.95, which was 83.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 19 Dec HAL was trading at 4305.30. The strike last trading price was 294.95, which was 83.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 18 Dec HAL was trading at 4259.50. The strike last trading price was 294.95, which was 83.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 17 Dec HAL was trading at 4228.40. The strike last trading price was 294.95, which was 83.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 16 Dec HAL was trading at 4261.40. The strike last trading price was 294.95, which was 83.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 15 Dec HAL was trading at 4321.60. The strike last trading price was 294.95, which was 83.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Dec HAL was trading at 4302.50. The strike last trading price was 294.95, which was 83.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 11 Dec HAL was trading at 4320.80. The strike last trading price was 294.95, which was 83.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 10 Dec HAL was trading at 4294.10. The strike last trading price was 294.95, which was 83.85 higher than the previous day. The implied volatity was 29.61, the open interest changed by 0 which decreased total open position to 2
On 9 Dec HAL was trading at 4303.00. The strike last trading price was 211.1, which was 6.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Dec HAL was trading at 4287.10. The strike last trading price was 211.1, which was 6.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 Dec HAL was trading at 4443.00. The strike last trading price was 211.1, which was 6.1 higher than the previous day. The implied volatity was 27.79, the open interest changed by 0 which decreased total open position to 1
On 4 Dec HAL was trading at 4496.80. The strike last trading price was 205, which was -129.9 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 3 Dec HAL was trading at 4436.30. 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 2 Dec HAL was trading at 4508.50. The strike last trading price was 334.9, which was 0 lower than the previous day. The implied volatity was 1.48, the open interest changed by 0 which decreased total open position to 0
On 1 Dec HAL was trading at 4530.70. The strike last trading price was 334.9, which was 0 lower than the previous day. The implied volatity was 1.58, the open interest changed by 0 which decreased total open position to 0
On 28 Nov HAL was trading at 4542.40. The strike last trading price was 334.9, 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 Nov HAL was trading at 4483.20. The strike last trading price was 334.9, which was 0 lower than the previous day. The implied volatity was 1.2, the open interest changed by 0 which decreased total open position to 0
