HAL
Hindustan Aeronautics Ltd
Historical option data for HAL
13 May 2026 04:10 PM IST
| HAL 26-May-2026 (13d) 4550 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.61
Vega: 0.03
Theta: -5
Gamma: 0.00116
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 May | 4618.50 | 176.6 | 29.599999999999994 (20.14%) | 37.33 | 635 | 15 | 705 | |||||||||
| 12 May | 4572.50 | 150.8 | -116.19999999999999 (-43.52%) | 37.17 | 219 | 34 | 691 | |||||||||
| 11 May | 4756.30 | 270 | -24 (-8.16%) | 0 | 37 | -4 | 660 | |||||||||
| 8 May | 4788.10 | 293.7 | -12.550000000000011 (-4.10%) | 31.64 | 61 | -13 | 664 | |||||||||
| 7 May | 4782.10 | 311.95 | 120.64999999999998 (63.07%) | 34.67 | 352 | -52 | 679 | |||||||||
| 6 May | 4626.90 | 194.25 | 6.900000000000006 (3.68%) | 32.26 | 308 | -2 | 734 | |||||||||
| 5 May | 4610.40 | 190.6 | 22.150000000000006 (13.15%) | 33.27 | 1,374 | -175 | 742 | |||||||||
| 4 May | 4559.50 | 168 | 91.7 (120.18%) | 34.56 | 5,182 | 764 | 900 | |||||||||
| 30 Apr | 4338.80 | 75.4 | -1.1999999999999886 (-1.57%) | 33.16 | 308 | 60 | 196 | |||||||||
| 29 Apr | 4351.60 | 75.3 | -1.25 (-1.63%) | 30.59 | 192 | 43 | 136 | |||||||||
| 28 Apr | 4341.40 | 78.2 | 2.4000000000000057 (3.17%) | 31.36 | 210 | 45 | 93 | |||||||||
| 27 Apr | 4310.30 | 76.05 | 3.25 (4.46%) | 32.54 | 29 | 9 | 49 | |||||||||
| 24 Apr | 4265.80 | 72.8 | -35.8 (-32.97%) | 33.14 | 47 | 31 | 40 | |||||||||
| 23 Apr | 4352.50 | 108.6 | -6.650000000000006 (-5.77%) | 34.13 | 7 | 4 | 8 | |||||||||
| 22 Apr | 4400.60 | 115.25 | 104.6 (982.16%) | 31.81 | 6 | 3 | 3 | |||||||||
| 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%) | 6.51 | 0 | 0 | 0 | |||||||||
| 9 Apr | 4032.90 | 10.65 | 0 (0.00%) | 7.44 | 0 | 0 | 0 | |||||||||
For Hindustan Aeronautics Ltd - strike price 4550 expiring on 26MAY2026
Delta for 4550 CE is 0.61
Historical price for 4550 CE is as follows
On 13 May HAL was trading at 4618.50. The strike last trading price was 176.6, which was 29.599999999999994 higher than the previous day. The implied volatity was 37.33, the open interest changed by 15 which increased total open position to 705
On 12 May HAL was trading at 4572.50. The strike last trading price was 150.8, which was -116.19999999999999 lower than the previous day. The implied volatity was 37.17, the open interest changed by 34 which increased total open position to 691
On 11 May HAL was trading at 4756.30. The strike last trading price was 270, which was -24 lower than the previous day. The implied volatity was 0, the open interest changed by -4 which decreased total open position to 660
On 8 May HAL was trading at 4788.10. The strike last trading price was 293.7, which was -12.550000000000011 lower than the previous day. The implied volatity was 31.64, the open interest changed by -13 which decreased total open position to 664
On 7 May HAL was trading at 4782.10. The strike last trading price was 311.95, which was 120.64999999999998 higher than the previous day. The implied volatity was 34.67, the open interest changed by -52 which decreased total open position to 679
On 6 May HAL was trading at 4626.90. The strike last trading price was 194.25, which was 6.900000000000006 higher than the previous day. The implied volatity was 32.26, the open interest changed by -2 which decreased total open position to 734
On 5 May HAL was trading at 4610.40. The strike last trading price was 190.6, which was 22.150000000000006 higher than the previous day. The implied volatity was 33.27, the open interest changed by -175 which decreased total open position to 742
On 4 May HAL was trading at 4559.50. The strike last trading price was 168, which was 91.7 higher than the previous day. The implied volatity was 34.56, the open interest changed by 764 which increased total open position to 900
On 30 Apr HAL was trading at 4338.80. The strike last trading price was 75.4, which was -1.1999999999999886 lower than the previous day. The implied volatity was 33.16, the open interest changed by 60 which increased total open position to 196
On 29 Apr HAL was trading at 4351.60. The strike last trading price was 75.3, which was -1.25 lower than the previous day. The implied volatity was 30.59, the open interest changed by 43 which increased total open position to 136
On 28 Apr HAL was trading at 4341.40. The strike last trading price was 78.2, which was 2.4000000000000057 higher than the previous day. The implied volatity was 31.36, the open interest changed by 45 which increased total open position to 93
On 27 Apr HAL was trading at 4310.30. The strike last trading price was 76.05, which was 3.25 higher than the previous day. The implied volatity was 32.54, the open interest changed by 9 which increased total open position to 49
On 24 Apr HAL was trading at 4265.80. The strike last trading price was 72.8, which was -35.8 lower than the previous day. The implied volatity was 33.14, the open interest changed by 31 which increased total open position to 40
On 23 Apr HAL was trading at 4352.50. The strike last trading price was 108.6, which was -6.650000000000006 lower than the previous day. The implied volatity was 34.13, the open interest changed by 4 which increased total open position to 8
On 22 Apr HAL was trading at 4400.60. The strike last trading price was 115.25, which was 104.6 higher than the previous day. The implied volatity was 31.81, the open interest changed by 3 which increased total open position to 3
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 6.51, 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 10.65, which was 0 lower than the previous day. The implied volatity was 7.44, the open interest changed by 0 which decreased total open position to 0
| HAL 26-May-2026 (13d) 4550 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.39
Vega: 0.03
Theta: -4.72
Gamma: 0.00108
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 May | 4618.50 | 103.1 | -23.25 (-18.40%) | 40.39 | 1,480 | 174 | 793 |
| 12 May | 4572.50 | 123.5 | 61.15 (98.08%) | 38.65 | 785 | -74 | 620 |
| 11 May | 4756.30 | 62.8 | 9.799999999999997 (18.49%) | 38.01 | 313 | 35 | 694 |
| 8 May | 4788.10 | 52.05 | -0.5 (-0.95%) | 34.76 | 517 | -18 | 660 |
| 7 May | 4782.10 | 52.15 | -44.15 (-45.85%) | 34.21 | 963 | -67 | 677 |
| 6 May | 4626.90 | 94.3 | -21.900000000000006 (-18.85%) | 32.01 | 567 | -26 | 740 |
| 5 May | 4610.40 | 113 | -24.900000000000006 (-18.06%) | 34.25 | 1,390 | 77 | 762 |
| 4 May | 4559.50 | 137 | -122.19999999999999 (-47.15%) | 33.47 | 2,490 | 668 | 675 |
| 30 Apr | 4338.80 | 261 | 261 | - | 0 | 0 | 7 |
| 29 Apr | 4351.60 | 261 | 261 (-74.49%) | 31.4 | 0 | 0 | 7 |
| 28 Apr | 4341.40 | 261 | -762.15 (-74.49%) | 31.4 | 9 | 4 | 4 |
| 27 Apr | 4310.30 | 0 | 0 | - | 0 | 0 | 0 |
| 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 | 1023.15 | 0 (0.00%) | - | 0 | 0 | 0 |
For Hindustan Aeronautics Ltd - strike price 4550 expiring on 26MAY2026
Delta for 4550 PE is -0.39
Historical price for 4550 PE is as follows
On 13 May HAL was trading at 4618.50. The strike last trading price was 103.1, which was -23.25 lower than the previous day. The implied volatity was 40.39, the open interest changed by 174 which increased total open position to 793
On 12 May HAL was trading at 4572.50. The strike last trading price was 123.5, which was 61.15 higher than the previous day. The implied volatity was 38.65, the open interest changed by -74 which decreased total open position to 620
On 11 May HAL was trading at 4756.30. The strike last trading price was 62.8, which was 9.799999999999997 higher than the previous day. The implied volatity was 38.01, the open interest changed by 35 which increased total open position to 694
On 8 May HAL was trading at 4788.10. The strike last trading price was 52.05, which was -0.5 lower than the previous day. The implied volatity was 34.76, the open interest changed by -18 which decreased total open position to 660
On 7 May HAL was trading at 4782.10. The strike last trading price was 52.15, which was -44.15 lower than the previous day. The implied volatity was 34.21, the open interest changed by -67 which decreased total open position to 677
On 6 May HAL was trading at 4626.90. The strike last trading price was 94.3, which was -21.900000000000006 lower than the previous day. The implied volatity was 32.01, the open interest changed by -26 which decreased total open position to 740
On 5 May HAL was trading at 4610.40. The strike last trading price was 113, which was -24.900000000000006 lower than the previous day. The implied volatity was 34.25, the open interest changed by 77 which increased total open position to 762
On 4 May HAL was trading at 4559.50. The strike last trading price was 137, which was -122.19999999999999 lower than the previous day. The implied volatity was 33.47, the open interest changed by 668 which increased total open position to 675
On 30 Apr HAL was trading at 4338.80. The strike last trading price was 261, which was 261 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 29 Apr HAL was trading at 4351.60. The strike last trading price was 261, which was 261 higher than the previous day. The implied volatity was 31.4, the open interest changed by 0 which decreased total open position to 7
On 28 Apr HAL was trading at 4341.40. The strike last trading price was 261, which was -762.15 lower than the previous day. The implied volatity was 31.4, the open interest changed by 4 which increased total open position to 4
On 27 Apr HAL was trading at 4310.30. 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 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 1023.15, 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
