Historical option data for HAL
11 Jun 2026 04:12 PM IST
| HAL 30-Jun-2026 (18d) 5000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0
Theta: -0.47
Gamma: 0.00013
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 11 Jun | 4172.30 | 2.5 | -1.5 (-37.50%) | 37.07 | 644 | -96 | 1,595 | |||||||||
| 10 Jun | 4219.20 | 4 | 0 (0.00%) | 36.5 | 261 | 4 | 1,689 | |||||||||
| 9 Jun | 4263.80 | 4.5 | -0.5 (-10.00%) | 34.33 | 452 | -27 | 1,685 | |||||||||
| 8 Jun | 4238.00 | 4.75 | -1.25 (-20.83%) | 35.43 | 879 | 35 | 1,734 | |||||||||
| 5 Jun | 4216.90 | 5.45 | -0.75 (-12.10%) | 34.39 | 215 | -13 | 1,702 | |||||||||
| 4 Jun | 4191.00 | 5.3 | -2.15 (-28.86%) | 34.24 | 257 | 23 | 1,715 | |||||||||
| 3 Jun | 4264.10 | 7 | -0.85 (-10.83%) | 32.83 | 262 | 10 | 1,692 | |||||||||
| 2 Jun | 4278.50 | 7.9 | 1.5 (23.44%) | 31.56 | 487 | 101 | 1,682 | |||||||||
| 1 Jun | 4254.10 | 6.4 | -2.8 (-30.43%) | 31.97 | 600 | -7 | 1,582 | |||||||||
| 29 May | 4303.80 | 9.65 | -2.9 (-23.11%) | 30.28 | 643 | 19 | 1,589 | |||||||||
| 27 May | 4413.00 | 12.6 | -3.7 (-22.70%) | 26.74 | 656 | 118 | 1,569 | |||||||||
| 26 May | 4427.70 | 16.4 | -1.05 (-6.02%) | 27.21 | 696 | 216 | 1,445 | |||||||||
| 25 May | 4425.90 | 17.4 | -1.6 (-8.42%) | 27.74 | 649 | 129 | 1,212 | |||||||||
| 22 May | 4368.40 | 18.7 | -3.3 (-15.00%) | 29.55 | 535 | 8 | 1,080 | |||||||||
| 21 May | 4370.40 | 21.25 | -2.75 (-11.46%) | 30.26 | 584 | 126 | 1,073 | |||||||||
| 20 May | 4326.50 | 24.2 | -0.8 (-3.20%) | 31.99 | 346 | 20 | 948 | |||||||||
| 19 May | 4333.20 | 26.1 | -3.9 (-13.00%) | 32.09 | 513 | 134 | 927 | |||||||||
| 18 May | 4326.50 | 30 | -8 (-21.05%) | 33.63 | 794 | 158 | 792 | |||||||||
| 15 May | 4386.20 | 38 | -53.55 (-58.49%) | 32.17 | 832 | 178 | 632 | |||||||||
| 14 May | 4608.00 | 94.4 | 6.8 (7.76%) | 33.49 | 1,104 | 148 | 400 | |||||||||
| 13 May | 4618.50 | 92.5 | 11.45 (14.13%) | 31.94 | 416 | 36 | 252 | |||||||||
| 12 May | 4572.50 | 85.75 | -48.25 (-36.01%) | 32.94 | 207 | 21 | 216 | |||||||||
| 11 May | 4756.30 | 134 | -7.05 (-5.00%) | 0 | 34 | 6 | 197 | |||||||||
| 8 May | 4788.10 | 141 | -0.6 (-0.42%) | 29.07 | 109 | 1 | 191 | |||||||||
| 7 May | 4782.10 | 147.65 | 57.3 (63.42%) | 29.34 | 235 | 48 | 189 | |||||||||
| 6 May | 4626.90 | 92.65 | 3 (3.35%) | 29.17 | 65 | 30 | 142 | |||||||||
| 5 May | 4610.40 | 91 | 10.35 (12.83%) | 29.57 | 204 | 32 | 112 | |||||||||
| 4 May | 4559.50 | 77.9 | 66.6 (589.38%) | 29.64 | 107 | 80 | 80 | |||||||||
For Hindustan Aeronautics Ltd - strike price 5000 expiring on 30JUN2026
Delta for 5000 CE is 0.02
Historical price for 5000 CE is as follows
On 11 Jun HAL was trading at 4172.30. The strike last trading price was 2.5, which was -1.5 lower than the previous day. The implied volatity was 37.07, the open interest changed by -96 which decreased total open position to 1595
On 10 Jun HAL was trading at 4219.20. The strike last trading price was 4, which was 0 lower than the previous day. The implied volatity was 36.5, the open interest changed by 4 which increased total open position to 1689
On 9 Jun HAL was trading at 4263.80. The strike last trading price was 4.5, which was -0.5 lower than the previous day. The implied volatity was 34.33, the open interest changed by -27 which decreased total open position to 1685
On 8 Jun HAL was trading at 4238.00. The strike last trading price was 4.75, which was -1.25 lower than the previous day. The implied volatity was 35.43, the open interest changed by 35 which increased total open position to 1734
On 5 Jun HAL was trading at 4216.90. The strike last trading price was 5.45, which was -0.75 lower than the previous day. The implied volatity was 34.39, the open interest changed by -13 which decreased total open position to 1702
On 4 Jun HAL was trading at 4191.00. The strike last trading price was 5.3, which was -2.15 lower than the previous day. The implied volatity was 34.24, the open interest changed by 23 which increased total open position to 1715
On 3 Jun HAL was trading at 4264.10. The strike last trading price was 7, which was -0.85 lower than the previous day. The implied volatity was 32.83, the open interest changed by 10 which increased total open position to 1692
On 2 Jun HAL was trading at 4278.50. The strike last trading price was 7.9, which was 1.5 higher than the previous day. The implied volatity was 31.56, the open interest changed by 101 which increased total open position to 1682
On 1 Jun HAL was trading at 4254.10. The strike last trading price was 6.4, which was -2.8 lower than the previous day. The implied volatity was 31.97, the open interest changed by -7 which decreased total open position to 1582
On 29 May HAL was trading at 4303.80. The strike last trading price was 9.65, which was -2.9 lower than the previous day. The implied volatity was 30.28, the open interest changed by 19 which increased total open position to 1589
On 27 May HAL was trading at 4413.00. The strike last trading price was 12.6, which was -3.7 lower than the previous day. The implied volatity was 26.74, the open interest changed by 118 which increased total open position to 1569
On 26 May HAL was trading at 4427.70. The strike last trading price was 16.4, which was -1.05 lower than the previous day. The implied volatity was 27.21, the open interest changed by 216 which increased total open position to 1445
On 25 May HAL was trading at 4425.90. The strike last trading price was 17.4, which was -1.6 lower than the previous day. The implied volatity was 27.74, the open interest changed by 129 which increased total open position to 1212
On 22 May HAL was trading at 4368.40. The strike last trading price was 18.7, which was -3.3 lower than the previous day. The implied volatity was 29.55, the open interest changed by 8 which increased total open position to 1080
On 21 May HAL was trading at 4370.40. The strike last trading price was 21.25, which was -2.75 lower than the previous day. The implied volatity was 30.26, the open interest changed by 126 which increased total open position to 1073
On 20 May HAL was trading at 4326.50. The strike last trading price was 24.2, which was -0.8 lower than the previous day. The implied volatity was 31.99, the open interest changed by 20 which increased total open position to 948
On 19 May HAL was trading at 4333.20. The strike last trading price was 26.1, which was -3.9 lower than the previous day. The implied volatity was 32.09, the open interest changed by 134 which increased total open position to 927
On 18 May HAL was trading at 4326.50. The strike last trading price was 30, which was -8 lower than the previous day. The implied volatity was 33.63, the open interest changed by 158 which increased total open position to 792
On 15 May HAL was trading at 4386.20. The strike last trading price was 38, which was -53.55 lower than the previous day. The implied volatity was 32.17, the open interest changed by 178 which increased total open position to 632
On 14 May HAL was trading at 4608.00. The strike last trading price was 94.4, which was 6.8 higher than the previous day. The implied volatity was 33.49, the open interest changed by 148 which increased total open position to 400
On 13 May HAL was trading at 4618.50. The strike last trading price was 92.5, which was 11.45 higher than the previous day. The implied volatity was 31.94, the open interest changed by 36 which increased total open position to 252
On 12 May HAL was trading at 4572.50. The strike last trading price was 85.75, which was -48.25 lower than the previous day. The implied volatity was 32.94, the open interest changed by 21 which increased total open position to 216
On 11 May HAL was trading at 4756.30. The strike last trading price was 134, which was -7.05 lower than the previous day. The implied volatity was 0, the open interest changed by 6 which increased total open position to 197
On 8 May HAL was trading at 4788.10. The strike last trading price was 141, which was -0.6 lower than the previous day. The implied volatity was 29.07, the open interest changed by 1 which increased total open position to 191
On 7 May HAL was trading at 4782.10. The strike last trading price was 147.65, which was 57.3 higher than the previous day. The implied volatity was 29.34, the open interest changed by 48 which increased total open position to 189
On 6 May HAL was trading at 4626.90. The strike last trading price was 92.65, which was 3 higher than the previous day. The implied volatity was 29.17, the open interest changed by 30 which increased total open position to 142
On 5 May HAL was trading at 4610.40. The strike last trading price was 91, which was 10.35 higher than the previous day. The implied volatity was 29.57, the open interest changed by 32 which increased total open position to 112
On 4 May HAL was trading at 4559.50. The strike last trading price was 77.9, which was 66.6 higher than the previous day. The implied volatity was 29.64, the open interest changed by 80 which increased total open position to 80
| HAL 30-Jun-2026 (18d) 5000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.98
Vega: 0
Theta: 0.35
Gamma: 0.00012
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 11 Jun | 4172.30 | 810 | 98 (13.76%) | 35.59 | 5 | 0 | 216 |
| 10 Jun | 4219.20 | 712 | 712 | - | 3 | 0 | 216 |
| 9 Jun | 4263.80 | 712 | 712 | - | 3 | 0 | 216 |
| 8 Jun | 4238.00 | 712 | 712 | - | 3 | 0 | 216 |
| 5 Jun | 4216.90 | 712 | -41.4 (-5.50%) | 33.4 | 3 | -1 | 217 |
| 4 Jun | 4191.00 | 715.45 | 715.45 | - | 8 | 0 | 218 |
| 3 Jun | 4264.10 | 715.45 | 715.45 (6.06%) | 33.26 | 8 | 0 | 218 |
| 2 Jun | 4278.50 | 753.4 | 43.05 (6.06%) | 33.26 | 8 | 1 | 218 |
| 1 Jun | 4254.10 | 710.35 | 13.05 (1.87%) | 31.46 | 11 | 5 | 217 |
| 29 May | 4303.80 | 697.3 | 177.1 (34.04%) | 30.96 | 1 | 0 | 212 |
| 27 May | 4413.00 | 520.2 | -26.95 (-4.93%) | 24.03 | 21 | 1 | 212 |
| 26 May | 4427.70 | 544 | -6.7 (-1.22%) | 27.43 | 97 | 58 | 209 |
| 25 May | 4425.90 | 552 | -56 (-9.21%) | 20.51 | 18 | 11 | 150 |
| 22 May | 4368.40 | 608 | -4.1 (-0.67%) | 29.16 | 30 | 26 | 138 |
| 21 May | 4370.40 | 612.1 | -37 (-5.70%) | 30.32 | 15 | 10 | 111 |
| 20 May | 4326.50 | 649.1 | 11.8 (1.85%) | 31.77 | 2 | 1 | 100 |
| 19 May | 4333.20 | 637.3 | -132.7 (-17.23%) | 19.72 | 18 | 13 | 98 |
| 18 May | 4326.50 | 770 | 195 (33.91%) | 36 | 1 | 0 | 85 |
| 15 May | 4386.20 | 575 | 105.1 (22.37%) | 28.49 | 12 | 3 | 84 |
| 14 May | 4608.00 | 469.9 | 54.9 (13.23%) | 0 | 9 | 0 | 79 |
| 13 May | 4618.50 | 415 | 91.25 (28.19%) | 0 | 60 | 27 | 78 |
| 12 May | 4572.50 | 323.75 | 0 (0.00%) | 0 | 0 | 0 | 51 |
| 11 May | 4756.30 | 323.75 | 14.25 (4.60%) | 0 | 12 | 0 | 39 |
| 8 May | 4788.10 | 307.35 | 12.35 (4.19%) | 28.37 | 15 | 12 | 38 |
| 7 May | 4782.10 | 295 | -129.85 (-30.56%) | 26.52 | 15 | 3 | 23 |
| 6 May | 4626.90 | 425 | 425 (-8.60%) | 27.58 | 0 | 0 | 20 |
| 5 May | 4610.40 | 425 | -40 (-8.60%) | 27.58 | 19 | 12 | 18 |
| 4 May | 4559.50 | 465 | -969.55 (-67.59%) | 28.25 | 6 | 5 | 5 |
For Hindustan Aeronautics Ltd - strike price 5000 expiring on 30JUN2026
Delta for 5000 PE is -0.98
Historical price for 5000 PE is as follows
On 11 Jun HAL was trading at 4172.30. The strike last trading price was 810, which was 98 higher than the previous day. The implied volatity was 35.59, the open interest changed by 0 which decreased total open position to 216
On 10 Jun HAL was trading at 4219.20. The strike last trading price was 712, which was 712 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 216
On 9 Jun HAL was trading at 4263.80. The strike last trading price was 712, which was 712 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 216
On 8 Jun HAL was trading at 4238.00. The strike last trading price was 712, which was 712 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 216
On 5 Jun HAL was trading at 4216.90. The strike last trading price was 712, which was -41.4 lower than the previous day. The implied volatity was 33.4, the open interest changed by -1 which decreased total open position to 217
On 4 Jun HAL was trading at 4191.00. The strike last trading price was 715.45, which was 715.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 218
On 3 Jun HAL was trading at 4264.10. The strike last trading price was 715.45, which was 715.45 higher than the previous day. The implied volatity was 33.26, the open interest changed by 0 which decreased total open position to 218
On 2 Jun HAL was trading at 4278.50. The strike last trading price was 753.4, which was 43.05 higher than the previous day. The implied volatity was 33.26, the open interest changed by 1 which increased total open position to 218
On 1 Jun HAL was trading at 4254.10. The strike last trading price was 710.35, which was 13.05 higher than the previous day. The implied volatity was 31.46, the open interest changed by 5 which increased total open position to 217
On 29 May HAL was trading at 4303.80. The strike last trading price was 697.3, which was 177.1 higher than the previous day. The implied volatity was 30.96, the open interest changed by 0 which decreased total open position to 212
On 27 May HAL was trading at 4413.00. The strike last trading price was 520.2, which was -26.95 lower than the previous day. The implied volatity was 24.03, the open interest changed by 1 which increased total open position to 212
On 26 May HAL was trading at 4427.70. The strike last trading price was 544, which was -6.7 lower than the previous day. The implied volatity was 27.43, the open interest changed by 58 which increased total open position to 209
On 25 May HAL was trading at 4425.90. The strike last trading price was 552, which was -56 lower than the previous day. The implied volatity was 20.51, the open interest changed by 11 which increased total open position to 150
On 22 May HAL was trading at 4368.40. The strike last trading price was 608, which was -4.1 lower than the previous day. The implied volatity was 29.16, the open interest changed by 26 which increased total open position to 138
On 21 May HAL was trading at 4370.40. The strike last trading price was 612.1, which was -37 lower than the previous day. The implied volatity was 30.32, the open interest changed by 10 which increased total open position to 111
On 20 May HAL was trading at 4326.50. The strike last trading price was 649.1, which was 11.8 higher than the previous day. The implied volatity was 31.77, the open interest changed by 1 which increased total open position to 100
On 19 May HAL was trading at 4333.20. The strike last trading price was 637.3, which was -132.7 lower than the previous day. The implied volatity was 19.72, the open interest changed by 13 which increased total open position to 98
On 18 May HAL was trading at 4326.50. The strike last trading price was 770, which was 195 higher than the previous day. The implied volatity was 36, the open interest changed by 0 which decreased total open position to 85
On 15 May HAL was trading at 4386.20. The strike last trading price was 575, which was 105.1 higher than the previous day. The implied volatity was 28.49, the open interest changed by 3 which increased total open position to 84
On 14 May HAL was trading at 4608.00. The strike last trading price was 469.9, which was 54.9 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 79
On 13 May HAL was trading at 4618.50. The strike last trading price was 415, which was 91.25 higher than the previous day. The implied volatity was 0, the open interest changed by 27 which increased total open position to 78
On 12 May HAL was trading at 4572.50. The strike last trading price was 323.75, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 51
On 11 May HAL was trading at 4756.30. The strike last trading price was 323.75, which was 14.25 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 39
On 8 May HAL was trading at 4788.10. The strike last trading price was 307.35, which was 12.35 higher than the previous day. The implied volatity was 28.37, the open interest changed by 12 which increased total open position to 38
On 7 May HAL was trading at 4782.10. The strike last trading price was 295, which was -129.85 lower than the previous day. The implied volatity was 26.52, the open interest changed by 3 which increased total open position to 23
On 6 May HAL was trading at 4626.90. The strike last trading price was 425, which was 425 higher than the previous day. The implied volatity was 27.58, the open interest changed by 0 which decreased total open position to 20
On 5 May HAL was trading at 4610.40. The strike last trading price was 425, which was -40 lower than the previous day. The implied volatity was 27.58, the open interest changed by 12 which increased total open position to 18
On 4 May HAL was trading at 4559.50. The strike last trading price was 465, which was -969.55 lower than the previous day. The implied volatity was 28.25, the open interest changed by 5 which increased total open position to 5
