HAL
Hindustan Aeronautics Ltd
Historical option data for HAL
12 May 2026 04:14 PM IST
| HAL 26-May-2026 (14d) 4600 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.5
Vega: 0.04
Theta: -5.09
Gamma: 0.00115
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 12 May | 4572.50 | 129.9 | -105.1 (-44.72%) | 38.21 | 1,128 | 70 | 1,326 | |||||||||
| 11 May | 4756.30 | 234.9 | -22.099999999999994 (-8.60%) | 36.73 | 213 | -52 | 1,258 | |||||||||
| 8 May | 4788.10 | 258.45 | -5.900000000000034 (-2.23%) | 32.19 | 326 | -47 | 1,314 | |||||||||
| 7 May | 4782.10 | 277.6 | 115.20000000000002 (70.94%) | 35.29 | 2,356 | -321 | 1,366 | |||||||||
| 6 May | 4626.90 | 166 | 6.949999999999989 (4.37%) | 32.28 | 2,458 | -266 | 1,706 | |||||||||
| 5 May | 4610.40 | 163 | 20.80000000000001 (14.63%) | 33.4 | 8,462 | 3 | 2,003 | |||||||||
| 4 May | 4559.50 | 140.8 | 78.25000000000001 (125.10%) | 33.87 | 13,354 | 550 | 2,002 | |||||||||
| 30 Apr | 4338.80 | 61.8 | -0.8000000000000043 (-1.28%) | 32.8 | 983 | -121 | 1,331 | |||||||||
| 29 Apr | 4351.60 | 63 | 0.7000000000000028 (1.12%) | 30.61 | 1,917 | 66 | 1,453 | |||||||||
| 28 Apr | 4341.40 | 63.9 | 1.5499999999999972 (2.49%) | 31.07 | 1,444 | 506 | 1,390 | |||||||||
| 27 Apr | 4310.30 | 62.25 | 1.7000000000000028 (2.81%) | 32.2 | 633 | 121 | 883 | |||||||||
|
|
||||||||||||||||
| 24 Apr | 4265.80 | 58.95 | -31.349999999999994 (-34.72%) | 32.46 | 634 | 184 | 762 | |||||||||
| 23 Apr | 4352.50 | 90 | -9.450000000000003 (-9.50%) | 33.72 | 393 | 67 | 577 | |||||||||
| 22 Apr | 4400.60 | 100.1 | 7.75 (8.39%) | 31.69 | 420 | 145 | 515 | |||||||||
| 21 Apr | 4358.40 | 91 | 2.549999999999997 (2.88%) | 32.65 | 186 | 62 | 369 | |||||||||
| 20 Apr | 4344.50 | 83.1 | -23.400000000000006 (-21.97%) | 31.96 | 205 | 35 | 306 | |||||||||
| 17 Apr | 4388.10 | 105.3 | -0.15000000000000568 (-0.14%) | 31.46 | 190 | 43 | 270 | |||||||||
| 16 Apr | 4363.40 | 110.15 | 43.150000000000006 (64.40%) | 32.8 | 409 | 140 | 233 | |||||||||
| 15 Apr | 4239.20 | 66.3 | 18.349999999999994 (38.27%) | 31.62 | 90 | 38 | 93 | |||||||||
| 13 Apr | 4099.90 | 48 | -4.25 (-8.13%) | 33.88 | 35 | 24 | 54 | |||||||||
| 10 Apr | 4112.20 | 51.55 | -62.650000000000006 (-54.86%) | 33.22 | 48 | 30 | 30 | |||||||||
| 9 Apr | 4032.90 | 114.2 | 0 (0.00%) | 8.16 | 0 | 0 | 0 | |||||||||
For Hindustan Aeronautics Ltd - strike price 4600 expiring on 26MAY2026
Delta for 4600 CE is 0.5
Historical price for 4600 CE is as follows
On 12 May HAL was trading at 4572.50. The strike last trading price was 129.9, which was -105.1 lower than the previous day. The implied volatity was 38.21, the open interest changed by 70 which increased total open position to 1326
On 11 May HAL was trading at 4756.30. The strike last trading price was 234.9, which was -22.099999999999994 lower than the previous day. The implied volatity was 36.73, the open interest changed by -52 which decreased total open position to 1258
On 8 May HAL was trading at 4788.10. The strike last trading price was 258.45, which was -5.900000000000034 lower than the previous day. The implied volatity was 32.19, the open interest changed by -47 which decreased total open position to 1314
On 7 May HAL was trading at 4782.10. The strike last trading price was 277.6, which was 115.20000000000002 higher than the previous day. The implied volatity was 35.29, the open interest changed by -321 which decreased total open position to 1366
On 6 May HAL was trading at 4626.90. The strike last trading price was 166, which was 6.949999999999989 higher than the previous day. The implied volatity was 32.28, the open interest changed by -266 which decreased total open position to 1706
On 5 May HAL was trading at 4610.40. The strike last trading price was 163, which was 20.80000000000001 higher than the previous day. The implied volatity was 33.4, the open interest changed by 3 which increased total open position to 2003
On 4 May HAL was trading at 4559.50. The strike last trading price was 140.8, which was 78.25000000000001 higher than the previous day. The implied volatity was 33.87, the open interest changed by 550 which increased total open position to 2002
On 30 Apr HAL was trading at 4338.80. The strike last trading price was 61.8, which was -0.8000000000000043 lower than the previous day. The implied volatity was 32.8, the open interest changed by -121 which decreased total open position to 1331
On 29 Apr HAL was trading at 4351.60. The strike last trading price was 63, which was 0.7000000000000028 higher than the previous day. The implied volatity was 30.61, the open interest changed by 66 which increased total open position to 1453
On 28 Apr HAL was trading at 4341.40. The strike last trading price was 63.9, which was 1.5499999999999972 higher than the previous day. The implied volatity was 31.07, the open interest changed by 506 which increased total open position to 1390
On 27 Apr HAL was trading at 4310.30. The strike last trading price was 62.25, which was 1.7000000000000028 higher than the previous day. The implied volatity was 32.2, the open interest changed by 121 which increased total open position to 883
On 24 Apr HAL was trading at 4265.80. The strike last trading price was 58.95, which was -31.349999999999994 lower than the previous day. The implied volatity was 32.46, the open interest changed by 184 which increased total open position to 762
On 23 Apr HAL was trading at 4352.50. The strike last trading price was 90, which was -9.450000000000003 lower than the previous day. The implied volatity was 33.72, the open interest changed by 67 which increased total open position to 577
On 22 Apr HAL was trading at 4400.60. The strike last trading price was 100.1, which was 7.75 higher than the previous day. The implied volatity was 31.69, the open interest changed by 145 which increased total open position to 515
On 21 Apr HAL was trading at 4358.40. The strike last trading price was 91, which was 2.549999999999997 higher than the previous day. The implied volatity was 32.65, the open interest changed by 62 which increased total open position to 369
On 20 Apr HAL was trading at 4344.50. The strike last trading price was 83.1, which was -23.400000000000006 lower than the previous day. The implied volatity was 31.96, the open interest changed by 35 which increased total open position to 306
On 17 Apr HAL was trading at 4388.10. The strike last trading price was 105.3, which was -0.15000000000000568 lower than the previous day. The implied volatity was 31.46, the open interest changed by 43 which increased total open position to 270
On 16 Apr HAL was trading at 4363.40. The strike last trading price was 110.15, which was 43.150000000000006 higher than the previous day. The implied volatity was 32.8, the open interest changed by 140 which increased total open position to 233
On 15 Apr HAL was trading at 4239.20. The strike last trading price was 66.3, which was 18.349999999999994 higher than the previous day. The implied volatity was 31.62, the open interest changed by 38 which increased total open position to 93
On 13 Apr HAL was trading at 4099.90. The strike last trading price was 48, which was -4.25 lower than the previous day. The implied volatity was 33.88, the open interest changed by 24 which increased total open position to 54
On 10 Apr HAL was trading at 4112.20. The strike last trading price was 51.55, which was -62.650000000000006 lower than the previous day. The implied volatity was 33.22, the open interest changed by 30 which increased total open position to 30
On 9 Apr HAL was trading at 4032.90. The strike last trading price was 114.2, which was 0 lower than the previous day. The implied volatity was 8.16, the open interest changed by 0 which decreased total open position to 0
| HAL 26-May-2026 (14d) 4600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.5
Vega: 0.04
Theta: -4.39
Gamma: 0.00116
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 12 May | 4572.50 | 146.75 | 69.5 (89.97%) | 38.1 | 3,291 | 10 | 1,743 |
| 11 May | 4756.30 | 78 | 12.75 (19.54%) | 0 | 1,388 | -3 | 1,735 |
| 8 May | 4788.10 | 65.1 | -0.30000000000001137 (-0.46%) | 34.53 | 1,567 | 31 | 1,733 |
| 7 May | 4782.10 | 63.5 | -53.349999999999994 (-45.66%) | 33.54 | 3,382 | 55 | 1,703 |
| 6 May | 4626.90 | 114.65 | -23.75 (-17.16%) | 31.75 | 2,056 | 6 | 1,628 |
| 5 May | 4610.40 | 134.1 | -27.650000000000006 (-17.09%) | 33.89 | 3,458 | 236 | 1,615 |
| 4 May | 4559.50 | 161 | -134.8 (-45.57%) | 33.12 | 2,742 | 109 | 1,384 |
| 30 Apr | 4338.80 | 294.15 | -0.6500000000000341 (-0.22%) | 29.91 | 129 | -77 | 1,198 |
| 29 Apr | 4351.60 | 296.2 | 10.300000000000011 (3.60%) | 32.12 | 59 | 5 | 1,275 |
| 28 Apr | 4341.40 | 285 | -34.55000000000001 (-10.81%) | 27.07 | 425 | 315 | 1,268 |
| 27 Apr | 4310.30 | 317.7 | -47.35000000000002 (-12.97%) | 28.87 | 193 | 176 | 953 |
| 24 Apr | 4265.80 | 365.25 | 67.25 (22.57%) | 31.52 | 147 | 94 | 777 |
| 23 Apr | 4352.50 | 298 | 32 (12.03%) | 31 | 40 | 34 | 682 |
| 22 Apr | 4400.60 | 266 | -27.80000000000001 (-9.46%) | 29.65 | 68 | 37 | 647 |
| 21 Apr | 4358.40 | 297.45 | -3.400000000000034 (-1.13%) | 30.06 | 147 | 136 | 610 |
| 20 Apr | 4344.50 | 314.45 | 39.30000000000001 (14.28%) | 29.48 | 266 | 244 | 474 |
| 17 Apr | 4388.10 | 280 | -13.100000000000023 (-4.47%) | 28.88 | 28 | 23 | 229 |
| 16 Apr | 4363.40 | 290 | -96.69999999999999 (-25.01%) | 29.1 | 63 | 7 | 196 |
| 15 Apr | 4239.20 | 393.5 | -103.39999999999998 (-20.81%) | 30.74 | 115 | 105 | 190 |
| 13 Apr | 4099.90 | 497.5 | -7.5 (-1.49%) | 26.93 | 73 | 69 | 81 |
| 10 Apr | 4112.20 | 505 | -180.85000000000002 (-26.37%) | 31.36 | 12 | 9 | 9 |
| 9 Apr | 4032.90 | 685.85 | 0 (0.00%) | - | 0 | 0 | 0 |
For Hindustan Aeronautics Ltd - strike price 4600 expiring on 26MAY2026
Delta for 4600 PE is -0.5
Historical price for 4600 PE is as follows
On 12 May HAL was trading at 4572.50. The strike last trading price was 146.75, which was 69.5 higher than the previous day. The implied volatity was 38.1, the open interest changed by 10 which increased total open position to 1743
On 11 May HAL was trading at 4756.30. The strike last trading price was 78, which was 12.75 higher than the previous day. The implied volatity was 0, the open interest changed by -3 which decreased total open position to 1735
On 8 May HAL was trading at 4788.10. The strike last trading price was 65.1, which was -0.30000000000001137 lower than the previous day. The implied volatity was 34.53, the open interest changed by 31 which increased total open position to 1733
On 7 May HAL was trading at 4782.10. The strike last trading price was 63.5, which was -53.349999999999994 lower than the previous day. The implied volatity was 33.54, the open interest changed by 55 which increased total open position to 1703
On 6 May HAL was trading at 4626.90. The strike last trading price was 114.65, which was -23.75 lower than the previous day. The implied volatity was 31.75, the open interest changed by 6 which increased total open position to 1628
On 5 May HAL was trading at 4610.40. The strike last trading price was 134.1, which was -27.650000000000006 lower than the previous day. The implied volatity was 33.89, the open interest changed by 236 which increased total open position to 1615
On 4 May HAL was trading at 4559.50. The strike last trading price was 161, which was -134.8 lower than the previous day. The implied volatity was 33.12, the open interest changed by 109 which increased total open position to 1384
On 30 Apr HAL was trading at 4338.80. The strike last trading price was 294.15, which was -0.6500000000000341 lower than the previous day. The implied volatity was 29.91, the open interest changed by -77 which decreased total open position to 1198
On 29 Apr HAL was trading at 4351.60. The strike last trading price was 296.2, which was 10.300000000000011 higher than the previous day. The implied volatity was 32.12, the open interest changed by 5 which increased total open position to 1275
On 28 Apr HAL was trading at 4341.40. The strike last trading price was 285, which was -34.55000000000001 lower than the previous day. The implied volatity was 27.07, the open interest changed by 315 which increased total open position to 1268
On 27 Apr HAL was trading at 4310.30. The strike last trading price was 317.7, which was -47.35000000000002 lower than the previous day. The implied volatity was 28.87, the open interest changed by 176 which increased total open position to 953
On 24 Apr HAL was trading at 4265.80. The strike last trading price was 365.25, which was 67.25 higher than the previous day. The implied volatity was 31.52, the open interest changed by 94 which increased total open position to 777
On 23 Apr HAL was trading at 4352.50. The strike last trading price was 298, which was 32 higher than the previous day. The implied volatity was 31, the open interest changed by 34 which increased total open position to 682
On 22 Apr HAL was trading at 4400.60. The strike last trading price was 266, which was -27.80000000000001 lower than the previous day. The implied volatity was 29.65, the open interest changed by 37 which increased total open position to 647
On 21 Apr HAL was trading at 4358.40. The strike last trading price was 297.45, which was -3.400000000000034 lower than the previous day. The implied volatity was 30.06, the open interest changed by 136 which increased total open position to 610
On 20 Apr HAL was trading at 4344.50. The strike last trading price was 314.45, which was 39.30000000000001 higher than the previous day. The implied volatity was 29.48, the open interest changed by 244 which increased total open position to 474
On 17 Apr HAL was trading at 4388.10. The strike last trading price was 280, which was -13.100000000000023 lower than the previous day. The implied volatity was 28.88, the open interest changed by 23 which increased total open position to 229
On 16 Apr HAL was trading at 4363.40. The strike last trading price was 290, which was -96.69999999999999 lower than the previous day. The implied volatity was 29.1, the open interest changed by 7 which increased total open position to 196
On 15 Apr HAL was trading at 4239.20. The strike last trading price was 393.5, which was -103.39999999999998 lower than the previous day. The implied volatity was 30.74, the open interest changed by 105 which increased total open position to 190
On 13 Apr HAL was trading at 4099.90. The strike last trading price was 497.5, which was -7.5 lower than the previous day. The implied volatity was 26.93, the open interest changed by 69 which increased total open position to 81
On 10 Apr HAL was trading at 4112.20. The strike last trading price was 505, which was -180.85000000000002 lower than the previous day. The implied volatity was 31.36, the open interest changed by 9 which increased total open position to 9
On 9 Apr HAL was trading at 4032.90. The strike last trading price was 685.85, 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
