Historical option data for HAL
26 May 2026 04:10 PM IST
| HAL 26-May-2026 4500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0
Theta: -0.67
Gamma: 0.00053
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 May | 4427.70 | 0.05 | -1.95 (-97.50%) | 21.59 | 3,406 | -588 | 1,458 | |||||||||
| 25 May | 4425.90 | 2.75 | -4.25 (-60.71%) | 21.47 | 7,408 | -574 | 2,040 | |||||||||
| 22 May | 4368.40 | 7.85 | -6.15 (-43.93%) | 24.76 | 4,846 | 90 | 2,613 | |||||||||
| 21 May | 4370.40 | 13.5 | -1.5 (-10.00%) | 26.57 | 7,378 | -242 | 2,524 | |||||||||
| 20 May | 4326.50 | 15 | -5 (-25.00%) | 29.7 | 4,334 | 115 | 2,773 | |||||||||
| 19 May | 4333.20 | 21.5 | -5.5 (-20.37%) | 29.97 | 6,073 | -348 | 2,662 | |||||||||
| 18 May | 4326.50 | 26.55 | -27.45 (-50.83%) | 32.86 | 12,034 | -16 | 3,011 | |||||||||
| 15 May | 4386.20 | 51.7 | -148.3 (-74.15%) | 30.62 | 22,430 | 2,024 | 3,030 | |||||||||
| 14 May | 4608.00 | 195.2 | -9.8 (-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 | -127.95 (-41.68%) | 37.35 | 502 | -16 | 1,005 | |||||||||
| 11 May | 4756.30 | 308.85 | -24.15 (-7.25%) | 0 | 103 | -30 | 1,021 | |||||||||
| 8 May | 4788.10 | 333.85 | -9.85 (-2.87%) | 31.74 | 207 | -12 | 1,052 | |||||||||
| 7 May | 4782.10 | 350.05 | 125.8 (56.10%) | 34.93 | 660 | -134 | 1,065 | |||||||||
| 6 May | 4626.90 | 226.95 | 10.4 (4.80%) | 32.66 | 659 | -49 | 1,143 | |||||||||
| 5 May | 4610.40 | 222 | 26.65 (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 | -3.05 (-3.28%) | 32.69 | 1,499 | 47 | 1,467 | |||||||||
| 29 Apr | 4351.60 | 93 | -0.85 (-0.91%) | 30.53 | 1,859 | 222 | 1,421 | |||||||||
| 28 Apr | 4341.40 | 94.5 | 3.1 (3.39%) | 30.65 | 1,286 | 284 | 1,196 | |||||||||
| 27 Apr | 4310.30 | 91.5 | 5.65 (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 | -13.6 (-9.96%) | 33.76 | 437 | 81 | 637 | |||||||||
| 22 Apr | 4400.60 | 137 | 8.3 (6.45%) | 32.23 | 407 | 64 | 556 | |||||||||
| 21 Apr | 4358.40 | 123.9 | 3.9 (3.25%) | 32.61 | 332 | 58 | 490 | |||||||||
| 20 Apr | 4344.50 | 121 | -22.05 (-15.41%) | 32.91 | 381 | 69 | 434 | |||||||||
| 17 Apr | 4388.10 | 141.05 | -0.4 (-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 | 25.95 (39.29%) | 31.72 | 269 | 51 | 283 | |||||||||
| 13 Apr | 4099.90 | 66 | -4.95 (-6.98%) | 33.5 | 181 | 69 | 226 | |||||||||
| 10 Apr | 4112.20 | 69.45 | 8.7 (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 0.01
Historical price for 4500 CE is as follows
On 26 May HAL was trading at 4427.70. The strike last trading price was 0.05, which was -1.95 lower than the previous day. The implied volatity was 21.59, the open interest changed by -588 which decreased total open position to 1458
On 25 May HAL was trading at 4425.90. The strike last trading price was 2.75, which was -4.25 lower than the previous day. The implied volatity was 21.47, the open interest changed by -574 which decreased total open position to 2040
On 22 May HAL was trading at 4368.40. The strike last trading price was 7.85, which was -6.15 lower than the previous day. The implied volatity was 24.76, the open interest changed by 90 which increased total open position to 2613
On 21 May HAL was trading at 4370.40. The strike last trading price was 13.5, which was -1.5 lower than the previous day. The implied volatity was 26.57, the open interest changed by -242 which decreased total open position to 2524
On 20 May HAL was trading at 4326.50. The strike last trading price was 15, which was -5 lower than the previous day. The implied volatity was 29.7, the open interest changed by 115 which increased total open position to 2773
On 19 May HAL was trading at 4333.20. The strike last trading price was 21.5, which was -5.5 lower than the previous day. The implied volatity was 29.97, the open interest changed by -348 which decreased total open position to 2662
On 18 May HAL was trading at 4326.50. The strike last trading price was 26.55, which was -27.45 lower than the previous day. The implied volatity was 32.86, the open interest changed by -16 which decreased total open position to 3011
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 -9.8 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 -127.95 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 -24.15 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 -9.85 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 125.8 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 10.4 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 26.65 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 -3.05 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 -0.85 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 3.1 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 5.65 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 -13.6 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 8.3 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 3.9 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 -22.05 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 -0.4 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 25.95 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 -4.95 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 8.7 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 4500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.84
Vega: 0
Theta: -21.85
Gamma: 0.00391
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 May | 4427.70 | 68 | -11.6 (-14.57%) | 46.06 | 546 | -245 | 540 |
| 25 May | 4425.90 | 72.05 | -53.55 (-42.64%) | 21.36 | 774 | -149 | 785 |
| 22 May | 4368.40 | 126.65 | -13.9 (-9.89%) | 24.61 | 517 | -61 | 935 |
| 21 May | 4370.40 | 146 | -33.05 (-18.46%) | 24.09 | 706 | -171 | 1,000 |
| 20 May | 4326.50 | 176.3 | 1.25 (0.71%) | 24.7 | 320 | -174 | 1,172 |
| 19 May | 4333.20 | 176.3 | -26.55 (-13.09%) | 27.45 | 268 | -81 | 1,353 |
| 18 May | 4326.50 | 206.65 | 43.45 (26.62%) | 35.85 | 590 | -139 | 1,438 |
| 15 May | 4386.20 | 167.25 | 96.55 (136.56%) | 33.92 | 10,557 | 384 | 1,584 |
| 14 May | 4608.00 | 74 | -6.3 (-7.85%) | 37.05 | 10,638 | 28 | 1,202 |
| 13 May | 4618.50 | 82.35 | -21.2 (-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 | 8.4 (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 | -22.2 (-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 | 5.4 (2.39%) | 30.15 | 104 | -4 | 914 |
| 29 Apr | 4351.60 | 227 | 9.3 (4.27%) | 31.7 | 248 | 8 | 920 |
| 28 Apr | 4341.40 | 219.25 | -33.2 (-13.15%) | 29.16 | 470 | 280 | 917 |
| 27 Apr | 4310.30 | 248.55 | -42.6 (-14.63%) | 30.12 | 273 | 182 | 637 |
| 24 Apr | 4265.80 | 291.65 | 56.85 (24.21%) | 32.25 | 180 | 85 | 455 |
| 23 Apr | 4352.50 | 240 | 35.3 (17.24%) | 31.71 | 150 | -52 | 370 |
| 22 Apr | 4400.60 | 204 | -24.55 (-10.74%) | 30.8 | 59 | 17 | 420 |
| 21 Apr | 4358.40 | 233.35 | -11.95 (-4.87%) | 29.96 | 66 | 39 | 403 |
| 20 Apr | 4344.50 | 250.7 | 32.45 (14.87%) | 30.93 | 191 | 112 | 365 |
| 17 Apr | 4388.10 | 216 | -10.2 (-4.51%) | 29.07 | 214 | 147 | 252 |
| 16 Apr | 4363.40 | 226.2 | -82.8 (-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 -0.84
Historical price for 4500 PE is as follows
On 26 May HAL was trading at 4427.70. The strike last trading price was 68, which was -11.6 lower than the previous day. The implied volatity was 46.06, the open interest changed by -245 which decreased total open position to 540
On 25 May HAL was trading at 4425.90. The strike last trading price was 72.05, which was -53.55 lower than the previous day. The implied volatity was 21.36, the open interest changed by -149 which decreased total open position to 785
On 22 May HAL was trading at 4368.40. The strike last trading price was 126.65, which was -13.9 lower than the previous day. The implied volatity was 24.61, the open interest changed by -61 which decreased total open position to 935
On 21 May HAL was trading at 4370.40. The strike last trading price was 146, which was -33.05 lower than the previous day. The implied volatity was 24.09, the open interest changed by -171 which decreased total open position to 1000
On 20 May HAL was trading at 4326.50. The strike last trading price was 176.3, which was 1.25 higher than the previous day. The implied volatity was 24.7, the open interest changed by -174 which decreased total open position to 1172
On 19 May HAL was trading at 4333.20. The strike last trading price was 176.3, which was -26.55 lower than the previous day. The implied volatity was 27.45, the open interest changed by -81 which decreased total open position to 1353
On 18 May HAL was trading at 4326.50. The strike last trading price was 206.65, which was 43.45 higher than the previous day. The implied volatity was 35.85, the open interest changed by -139 which decreased total open position to 1438
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 -6.3 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 -21.2 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 8.4 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 -22.2 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 5.4 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 9.3 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 -33.2 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 -42.6 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 56.85 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 35.3 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 -24.55 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 -11.95 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 32.45 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 -10.2 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 -82.8 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
