Historical option data for HAL
26 May 2026 04:10 PM IST
| HAL 26-May-2026 4650 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: -0.76
Gamma: 0.00008
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 May | 4427.70 | 0.05 | 0.05 (-82.50%) | 59.97 | 181 | -88 | 1,128 | |||||||||
| 25 May | 4425.90 | 0.35 | -1.65 (-82.50%) | 35.02 | 4,924 | -142 | 1,216 | |||||||||
| 22 May | 4368.40 | 1.55 | -2.45 (-61.25%) | 30.14 | 1,433 | -115 | 1,358 | |||||||||
| 21 May | 4370.40 | 3.8 | -0.2 (-5.00%) | 31.81 | 1,044 | -37 | 1,473 | |||||||||
| 20 May | 4326.50 | 4.2 | -2.8 (-40.00%) | 33.11 | 1,098 | 258 | 1,510 | |||||||||
| 19 May | 4333.20 | 6.95 | -5.05 (-42.08%) | 33.52 | 1,607 | -214 | 1,253 | |||||||||
| 18 May | 4326.50 | 11.85 | -13.15 (-52.60%) | 37.09 | 2,231 | -3 | 1,478 | |||||||||
| 15 May | 4386.20 | 23.65 | -89.35 (-79.07%) | 33.37 | 4,634 | 421 | 1,485 | |||||||||
| 14 May | 4608.00 | 109.95 | -14.05 (-11.33%) | 37.14 | 6,031 | 363 | 1,064 | |||||||||
| 13 May | 4618.50 | 123.4 | 19.4 (18.65%) | 0 | 2,298 | 64 | 701 | |||||||||
| 12 May | 4572.50 | 106.95 | -97.05 (-47.57%) | 37.89 | 947 | 65 | 638 | |||||||||
| 11 May | 4756.30 | 204.95 | -18.05 (-8.09%) | 37.21 | 129 | -21 | 575 | |||||||||
| 8 May | 4788.10 | 222.55 | -6.8 (-2.96%) | 31.72 | 286 | -12 | 598 | |||||||||
| 7 May | 4782.10 | 241.6 | 105.3 (77.26%) | 35.3 | 5,093 | -232 | 611 | |||||||||
| 6 May | 4626.90 | 140.5 | 5.95 (4.42%) | 32.29 | 2,715 | -69 | 862 | |||||||||
| 5 May | 4610.40 | 139.6 | 20.55 (17.26%) | 33.06 | 4,571 | 548 | 934 | |||||||||
| 4 May | 4559.50 | 117.9 | 66.75 (130.50%) | 33.56 | 2,469 | 249 | 391 | |||||||||
| 30 Apr | 4338.80 | 50.8 | -0.4 (-0.78%) | 33.14 | 245 | 30 | 172 | |||||||||
| 29 Apr | 4351.60 | 50 | -1.9 (-3.66%) | 30.65 | 185 | 42 | 142 | |||||||||
| 28 Apr | 4341.40 | 51 | -0.35 (-0.68%) | 30.35 | 225 | 40 | 102 | |||||||||
| 27 Apr | 4310.30 | 51.8 | 0.75 (1.47%) | 32.38 | 57 | 10 | 61 | |||||||||
| 24 Apr | 4265.80 | 50.5 | -21.5 (-29.86%) | 33.55 | 51 | 14 | 52 | |||||||||
| 23 Apr | 4352.50 | 72 | -12.8 (-15.09%) | 32.98 | 3 | 0 | 38 | |||||||||
| 22 Apr | 4400.60 | 85 | 4.15 (5.13%) | 31.85 | 11 | 0 | 37 | |||||||||
| 21 Apr | 4358.40 | 79.35 | 4 (5.31%) | 32.9 | 5 | 3 | 36 | |||||||||
| 20 Apr | 4344.50 | 73.95 | -15.2 (-17.05%) | 32.53 | 11 | 2 | 27 | |||||||||
| 17 Apr | 4388.10 | 91.5 | 1.8 (2.01%) | 31.65 | 13 | 1 | 25 | |||||||||
| 16 Apr | 4363.40 | 93 | 36 (63.16%) | 32.27 | 33 | 18 | 23 | |||||||||
| 15 Apr | 4239.20 | 57 | 12 (26.67%) | 31.93 | 4 | 2 | 3 | |||||||||
| 13 Apr | 4099.90 | 45 | -22.75 (-33.58%) | 33.56 | 0 | 0 | 1 | |||||||||
| 10 Apr | 4112.20 | 45 | 37.5 (500.00%) | 33.56 | 1 | 0 | 0 | |||||||||
| 9 Apr | 4032.90 | 7.5 | 0 (0.00%) | 8.77 | 0 | 0 | 0 | |||||||||
For Hindustan Aeronautics Ltd - strike price 4650 expiring on 26MAY2026
Delta for 4650 CE is 0
Historical price for 4650 CE is as follows
On 26 May HAL was trading at 4427.70. The strike last trading price was 0.05, which was 0.05 higher than the previous day. The implied volatity was 59.97, the open interest changed by -88 which decreased total open position to 1128
On 25 May HAL was trading at 4425.90. The strike last trading price was 0.35, which was -1.65 lower than the previous day. The implied volatity was 35.02, the open interest changed by -142 which decreased total open position to 1216
On 22 May HAL was trading at 4368.40. The strike last trading price was 1.55, which was -2.45 lower than the previous day. The implied volatity was 30.14, the open interest changed by -115 which decreased total open position to 1358
On 21 May HAL was trading at 4370.40. The strike last trading price was 3.8, which was -0.2 lower than the previous day. The implied volatity was 31.81, the open interest changed by -37 which decreased total open position to 1473
On 20 May HAL was trading at 4326.50. The strike last trading price was 4.2, which was -2.8 lower than the previous day. The implied volatity was 33.11, the open interest changed by 258 which increased total open position to 1510
On 19 May HAL was trading at 4333.20. The strike last trading price was 6.95, which was -5.05 lower than the previous day. The implied volatity was 33.52, the open interest changed by -214 which decreased total open position to 1253
On 18 May HAL was trading at 4326.50. The strike last trading price was 11.85, which was -13.15 lower than the previous day. The implied volatity was 37.09, the open interest changed by -3 which decreased total open position to 1478
On 15 May HAL was trading at 4386.20. The strike last trading price was 23.65, which was -89.35 lower than the previous day. The implied volatity was 33.37, the open interest changed by 421 which increased total open position to 1485
On 14 May HAL was trading at 4608.00. The strike last trading price was 109.95, which was -14.05 lower than the previous day. The implied volatity was 37.14, the open interest changed by 363 which increased total open position to 1064
On 13 May HAL was trading at 4618.50. The strike last trading price was 123.4, which was 19.4 higher than the previous day. The implied volatity was 0, the open interest changed by 64 which increased total open position to 701
On 12 May HAL was trading at 4572.50. The strike last trading price was 106.95, which was -97.05 lower than the previous day. The implied volatity was 37.89, the open interest changed by 65 which increased total open position to 638
On 11 May HAL was trading at 4756.30. The strike last trading price was 204.95, which was -18.05 lower than the previous day. The implied volatity was 37.21, the open interest changed by -21 which decreased total open position to 575
On 8 May HAL was trading at 4788.10. The strike last trading price was 222.55, which was -6.8 lower than the previous day. The implied volatity was 31.72, the open interest changed by -12 which decreased total open position to 598
On 7 May HAL was trading at 4782.10. The strike last trading price was 241.6, which was 105.3 higher than the previous day. The implied volatity was 35.3, the open interest changed by -232 which decreased total open position to 611
On 6 May HAL was trading at 4626.90. The strike last trading price was 140.5, which was 5.95 higher than the previous day. The implied volatity was 32.29, the open interest changed by -69 which decreased total open position to 862
On 5 May HAL was trading at 4610.40. The strike last trading price was 139.6, which was 20.55 higher than the previous day. The implied volatity was 33.06, the open interest changed by 548 which increased total open position to 934
On 4 May HAL was trading at 4559.50. The strike last trading price was 117.9, which was 66.75 higher than the previous day. The implied volatity was 33.56, the open interest changed by 249 which increased total open position to 391
On 30 Apr HAL was trading at 4338.80. The strike last trading price was 50.8, which was -0.4 lower than the previous day. The implied volatity was 33.14, the open interest changed by 30 which increased total open position to 172
On 29 Apr HAL was trading at 4351.60. The strike last trading price was 50, which was -1.9 lower than the previous day. The implied volatity was 30.65, the open interest changed by 42 which increased total open position to 142
On 28 Apr HAL was trading at 4341.40. The strike last trading price was 51, which was -0.35 lower than the previous day. The implied volatity was 30.35, the open interest changed by 40 which increased total open position to 102
On 27 Apr HAL was trading at 4310.30. The strike last trading price was 51.8, which was 0.75 higher than the previous day. The implied volatity was 32.38, the open interest changed by 10 which increased total open position to 61
On 24 Apr HAL was trading at 4265.80. The strike last trading price was 50.5, which was -21.5 lower than the previous day. The implied volatity was 33.55, the open interest changed by 14 which increased total open position to 52
On 23 Apr HAL was trading at 4352.50. The strike last trading price was 72, which was -12.8 lower than the previous day. The implied volatity was 32.98, the open interest changed by 0 which decreased total open position to 38
On 22 Apr HAL was trading at 4400.60. The strike last trading price was 85, which was 4.15 higher than the previous day. The implied volatity was 31.85, the open interest changed by 0 which decreased total open position to 37
On 21 Apr HAL was trading at 4358.40. The strike last trading price was 79.35, which was 4 higher than the previous day. The implied volatity was 32.9, the open interest changed by 3 which increased total open position to 36
On 20 Apr HAL was trading at 4344.50. The strike last trading price was 73.95, which was -15.2 lower than the previous day. The implied volatity was 32.53, the open interest changed by 2 which increased total open position to 27
On 17 Apr HAL was trading at 4388.10. The strike last trading price was 91.5, which was 1.8 higher than the previous day. The implied volatity was 31.65, the open interest changed by 1 which increased total open position to 25
On 16 Apr HAL was trading at 4363.40. The strike last trading price was 93, which was 36 higher than the previous day. The implied volatity was 32.27, the open interest changed by 18 which increased total open position to 23
On 15 Apr HAL was trading at 4239.20. The strike last trading price was 57, which was 12 higher than the previous day. The implied volatity was 31.93, the open interest changed by 2 which increased total open position to 3
On 13 Apr HAL was trading at 4099.90. The strike last trading price was 45, which was -22.75 lower than the previous day. The implied volatity was 33.56, the open interest changed by 0 which decreased total open position to 1
On 10 Apr HAL was trading at 4112.20. The strike last trading price was 45, which was 37.5 higher than the previous day. The implied volatity was 33.56, 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 7.5, which was 0 lower than the previous day. The implied volatity was 8.77, the open interest changed by 0 which decreased total open position to 0
| HAL 26-May-2026 4650 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.91
Vega: 0
Theta: -38.62
Gamma: 0.00092
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 May | 4427.70 | 252.15 | 31.4 (14.22%) | 126.36 | 33 | -15 | 456 |
| 25 May | 4425.90 | 220.75 | -19.25 (-8.02%) | 36.44 | 73 | -14 | 469 |
| 22 May | 4368.40 | 240 | -46.25 (-16.16%) | 26.52 | 31 | -6 | 490 |
| 21 May | 4370.40 | 285.4 | -38.75 (-11.95%) | 31.05 | 67 | -18 | 496 |
| 20 May | 4326.50 | 315.45 | 5.45 (1.76%) | 33.12 | 58 | -2 | 514 |
| 19 May | 4333.20 | 310 | -26.75 (-7.94%) | 30.14 | 46 | -15 | 517 |
| 18 May | 4326.50 | 340.85 | 54.55 (19.05%) | 42.29 | 56 | -15 | 532 |
| 15 May | 4386.20 | 291 | 156.65 (116.60%) | 38.78 | 484 | -78 | 558 |
| 14 May | 4608.00 | 138.05 | -9.9 (-6.69%) | 35.58 | 5,139 | 87 | 643 |
| 13 May | 4618.50 | 149.3 | -32.15 (-17.72%) | 39.97 | 1,041 | -13 | 559 |
| 12 May | 4572.50 | 179.7 | 85.2 (90.16%) | 39.45 | 1,938 | 23 | 569 |
| 11 May | 4756.30 | 96.2 | 14.45 (17.68%) | 37.75 | 402 | -23 | 545 |
| 8 May | 4788.10 | 80.3 | 0.9 (1.13%) | 34.26 | 641 | -73 | 567 |
| 7 May | 4782.10 | 78 | -63.3 (-44.80%) | 33.17 | 1,712 | 1 | 655 |
| 6 May | 4626.90 | 138.65 | -25.3 (-15.43%) | 31.68 | 959 | 133 | 654 |
| 5 May | 4610.40 | 162.45 | -25.1 (-13.38%) | 34.58 | 1,348 | 286 | 521 |
| 4 May | 4559.50 | 187.05 | -147.95 (-44.16%) | 32.25 | 538 | 227 | 233 |
| 30 Apr | 4338.80 | 335 | 335 | - | 0 | 0 | 6 |
| 29 Apr | 4351.60 | 335 | 335 | - | 0 | 0 | 6 |
| 28 Apr | 4341.40 | 335 | 335 | - | 0 | 0 | 6 |
| 27 Apr | 4310.30 | 335 | 335 | - | 0 | 0 | 6 |
| 24 Apr | 4265.80 | 335 | 335 | - | 0 | 0 | 6 |
| 23 Apr | 4352.50 | 335 | 335 | - | 0 | 0 | 6 |
| 22 Apr | 4400.60 | 335 | 335 | - | 0 | 0 | 6 |
| 21 Apr | 4358.40 | 335 | 335 | - | 0 | 0 | 6 |
| 20 Apr | 4344.50 | 335 | 335 | - | 0 | 0 | 6 |
| 17 Apr | 4388.10 | 335 | -63.95 (-16.03%) | 31.8 | 4 | 0 | 6 |
| 16 Apr | 4363.40 | 398.95 | -42.05 (-9.54%) | 32.99 | 2 | 0 | 7 |
| 15 Apr | 4239.20 | 441 | -109 (-19.82%) | 28.69 | 1 | 0 | 6 |
| 13 Apr | 4099.90 | 550 | 550 (-3.51%) | 27.16 | 0 | 0 | 6 |
| 10 Apr | 4112.20 | 550 | -20 (-3.51%) | 27.16 | 2 | 0 | 4 |
| 9 Apr | 4032.90 | 570 | -548.85 (-49.05%) | 25.66 | 4 | 2 | 2 |
For Hindustan Aeronautics Ltd - strike price 4650 expiring on 26MAY2026
Delta for 4650 PE is -0.91
Historical price for 4650 PE is as follows
On 26 May HAL was trading at 4427.70. The strike last trading price was 252.15, which was 31.4 higher than the previous day. The implied volatity was 126.36, the open interest changed by -15 which decreased total open position to 456
On 25 May HAL was trading at 4425.90. The strike last trading price was 220.75, which was -19.25 lower than the previous day. The implied volatity was 36.44, the open interest changed by -14 which decreased total open position to 469
On 22 May HAL was trading at 4368.40. The strike last trading price was 240, which was -46.25 lower than the previous day. The implied volatity was 26.52, the open interest changed by -6 which decreased total open position to 490
On 21 May HAL was trading at 4370.40. The strike last trading price was 285.4, which was -38.75 lower than the previous day. The implied volatity was 31.05, the open interest changed by -18 which decreased total open position to 496
On 20 May HAL was trading at 4326.50. The strike last trading price was 315.45, which was 5.45 higher than the previous day. The implied volatity was 33.12, the open interest changed by -2 which decreased total open position to 514
On 19 May HAL was trading at 4333.20. The strike last trading price was 310, which was -26.75 lower than the previous day. The implied volatity was 30.14, the open interest changed by -15 which decreased total open position to 517
On 18 May HAL was trading at 4326.50. The strike last trading price was 340.85, which was 54.55 higher than the previous day. The implied volatity was 42.29, the open interest changed by -15 which decreased total open position to 532
On 15 May HAL was trading at 4386.20. The strike last trading price was 291, which was 156.65 higher than the previous day. The implied volatity was 38.78, the open interest changed by -78 which decreased total open position to 558
On 14 May HAL was trading at 4608.00. The strike last trading price was 138.05, which was -9.9 lower than the previous day. The implied volatity was 35.58, the open interest changed by 87 which increased total open position to 643
On 13 May HAL was trading at 4618.50. The strike last trading price was 149.3, which was -32.15 lower than the previous day. The implied volatity was 39.97, the open interest changed by -13 which decreased total open position to 559
On 12 May HAL was trading at 4572.50. The strike last trading price was 179.7, which was 85.2 higher than the previous day. The implied volatity was 39.45, the open interest changed by 23 which increased total open position to 569
On 11 May HAL was trading at 4756.30. The strike last trading price was 96.2, which was 14.45 higher than the previous day. The implied volatity was 37.75, the open interest changed by -23 which decreased total open position to 545
On 8 May HAL was trading at 4788.10. The strike last trading price was 80.3, which was 0.9 higher than the previous day. The implied volatity was 34.26, the open interest changed by -73 which decreased total open position to 567
On 7 May HAL was trading at 4782.10. The strike last trading price was 78, which was -63.3 lower than the previous day. The implied volatity was 33.17, the open interest changed by 1 which increased total open position to 655
On 6 May HAL was trading at 4626.90. The strike last trading price was 138.65, which was -25.3 lower than the previous day. The implied volatity was 31.68, the open interest changed by 133 which increased total open position to 654
On 5 May HAL was trading at 4610.40. The strike last trading price was 162.45, which was -25.1 lower than the previous day. The implied volatity was 34.58, the open interest changed by 286 which increased total open position to 521
On 4 May HAL was trading at 4559.50. The strike last trading price was 187.05, which was -147.95 lower than the previous day. The implied volatity was 32.25, the open interest changed by 227 which increased total open position to 233
On 30 Apr HAL was trading at 4338.80. The strike last trading price was 335, which was 335 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 29 Apr HAL was trading at 4351.60. The strike last trading price was 335, which was 335 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 28 Apr HAL was trading at 4341.40. The strike last trading price was 335, which was 335 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 27 Apr HAL was trading at 4310.30. The strike last trading price was 335, which was 335 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 24 Apr HAL was trading at 4265.80. The strike last trading price was 335, which was 335 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 23 Apr HAL was trading at 4352.50. The strike last trading price was 335, which was 335 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 22 Apr HAL was trading at 4400.60. The strike last trading price was 335, which was 335 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 21 Apr HAL was trading at 4358.40. The strike last trading price was 335, which was 335 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 20 Apr HAL was trading at 4344.50. The strike last trading price was 335, which was 335 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 17 Apr HAL was trading at 4388.10. The strike last trading price was 335, which was -63.95 lower than the previous day. The implied volatity was 31.8, the open interest changed by 0 which decreased total open position to 6
On 16 Apr HAL was trading at 4363.40. The strike last trading price was 398.95, which was -42.05 lower than the previous day. The implied volatity was 32.99, the open interest changed by 0 which decreased total open position to 7
On 15 Apr HAL was trading at 4239.20. The strike last trading price was 441, which was -109 lower than the previous day. The implied volatity was 28.69, the open interest changed by 0 which decreased total open position to 6
On 13 Apr HAL was trading at 4099.90. The strike last trading price was 550, which was 550 higher than the previous day. The implied volatity was 27.16, the open interest changed by 0 which decreased total open position to 6
On 10 Apr HAL was trading at 4112.20. The strike last trading price was 550, which was -20 lower than the previous day. The implied volatity was 27.16, the open interest changed by 0 which decreased total open position to 4
On 9 Apr HAL was trading at 4032.90. The strike last trading price was 570, which was -548.85 lower than the previous day. The implied volatity was 25.66, the open interest changed by 2 which increased total open position to 2
