HAL

Hindustan Aeronautics Ltd

4421.3 +13.90 (0.32%)

L: 4397.4 H: 4460

Back to Option Chain

Historical option data for HAL
24 Dec 2025 04:12 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

HAL 27-JAN-2026 4450 CE
Delta: 0.53 Vega: 5.37 Theta: -2.27 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	4421.30	118.2 ₹ 17,730	7.15 1072.50	21.12	405 60,750	79 11,850	203 30,450
23 Dec	4407.40	111.45 ₹ 16,717.5	2.3 345.00	20.26	198 29,700	82 12,300	124 18,600
22 Dec	4386.10	107.7 ₹ 16,155	0.7 105.00	21.62	40 6,000	25 3,750	42 6,300
19 Dec	4305.30	107 ₹ 16,050	7.45 1117.50	-	0 0	0 0	17 2,550
18 Dec	4259.50	107 ₹ 16,050	7.45 1117.50	-	0 0	0 0	17 2,550
17 Dec	4228.40	107 ₹ 16,050	7.45 1117.50	-	0 0	0 0	17 2,550
16 Dec	4261.40	107 ₹ 16,050	7.45 1117.50	-	0 0	0 0	17 2,550
15 Dec	4321.60	107 ₹ 16,050	7.45 1117.50	23.64	29 4,350	13 1,950	15 2,250

12 Dec	4302.50	99.55 ₹ 14,932.5	-3.05 -457.50	23.30	2 300	1 150	1 150
11 Dec	4320.80	102.6 ₹ 15,390	-198.65 -29797.50	22.22	2 300	1 150	1 150
10 Dec	4294.10	301.25 ₹ 45,187.5	0 0.00	1.65	0 0	0 0	0 0
9 Dec	4303.00	301.25 ₹ 45,187.5	0 0.00	1.38	0 0	0 0	0 0
8 Dec	4287.10	301.25 ₹ 45,187.5	0 0.00	1.81	0 0	0 0	0 0
5 Dec	4443.00	301.25 ₹ 45,187.5	0 0.00	-	0 0	0 0	0 0
4 Dec	4496.80	301.25 ₹ 45,187.5	0 0.00	-	0 0	0 0	0 0
3 Dec	4436.30	301.25 ₹ 45,187.5	0 0.00	-	0 0	0 0	0 0
2 Dec	4508.50	301.25 ₹ 45,187.5	0 0.00	-	0 0	0 0	0 0
1 Dec	4530.70	301.25 ₹ 45,187.5	0 0.00	-	0 0	0 0	0 0
28 Nov	4542.40	301.25 ₹ 45,187.5	0 0.00	-	0 0	0 0	0 0
27 Nov	4483.20	301.25 ₹ 45,187.5	0 0.00	-	0 0	0 0	0 0
26 Nov	4517.80	301.25 ₹ 45,187.5	0 0.00	-	0 0	0 0	0 0

For Hindustan Aeronautics Ltd - strike price 4450 expiring on 27JAN2026

Delta for 4450 CE is 0.53

Historical price for 4450 CE is as follows

On 24 Dec HAL was trading at 4421.30. The strike last trading price was 118.2, which was 7.15 higher than the previous day. The implied volatity was 21.12, the open interest changed by 79 which increased total open position to 203

On 23 Dec HAL was trading at 4407.40. The strike last trading price was 111.45, which was 2.3 higher than the previous day. The implied volatity was 20.26, the open interest changed by 82 which increased total open position to 124

On 22 Dec HAL was trading at 4386.10. The strike last trading price was 107.7, which was 0.7 higher than the previous day. The implied volatity was 21.62, the open interest changed by 25 which increased total open position to 42

On 19 Dec HAL was trading at 4305.30. The strike last trading price was 107, which was 7.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17

On 18 Dec HAL was trading at 4259.50. The strike last trading price was 107, which was 7.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17

On 17 Dec HAL was trading at 4228.40. The strike last trading price was 107, which was 7.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17

On 16 Dec HAL was trading at 4261.40. The strike last trading price was 107, which was 7.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17

On 15 Dec HAL was trading at 4321.60. The strike last trading price was 107, which was 7.45 higher than the previous day. The implied volatity was 23.64, the open interest changed by 13 which increased total open position to 15

On 12 Dec HAL was trading at 4302.50. The strike last trading price was 99.55, which was -3.05 lower than the previous day. The implied volatity was 23.30, the open interest changed by 1 which increased total open position to 1

On 11 Dec HAL was trading at 4320.80. The strike last trading price was 102.6, which was -198.65 lower than the previous day. The implied volatity was 22.22, the open interest changed by 1 which increased total open position to 1

On 10 Dec HAL was trading at 4294.10. The strike last trading price was 301.25, which was 0 lower than the previous day. The implied volatity was 1.65, the open interest changed by 0 which decreased total open position to 0

On 9 Dec HAL was trading at 4303.00. The strike last trading price was 301.25, which was 0 lower than the previous day. The implied volatity was 1.38, the open interest changed by 0 which decreased total open position to 0

On 8 Dec HAL was trading at 4287.10. The strike last trading price was 301.25, which was 0 lower than the previous day. The implied volatity was 1.81, the open interest changed by 0 which decreased total open position to 0

On 5 Dec HAL was trading at 4443.00. The strike last trading price was 301.25, 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 4 Dec HAL was trading at 4496.80. The strike last trading price was 301.25, 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 3 Dec HAL was trading at 4436.30. The strike last trading price was 301.25, 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 2 Dec HAL was trading at 4508.50. The strike last trading price was 301.25, 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 1 Dec HAL was trading at 4530.70. The strike last trading price was 301.25, 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 28 Nov HAL was trading at 4542.40. The strike last trading price was 301.25, 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 27 Nov HAL was trading at 4483.20. The strike last trading price was 301.25, 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 26 Nov HAL was trading at 4517.80. The strike last trading price was 301.25, 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 27JAN2026 4450 PE
Delta: -0.47 Vega: 5.37 Theta: -1.11 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	4421.30	111.05 ₹ 16,657.5	-91.95 -13792.50	21.70	135 20,250	63 9,450	67 10,050
23 Dec	4407.40	203 ₹ 30,450	-17 -2550.00	-	0 0	0 0	0 0
22 Dec	4386.10	203 ₹ 30,450	-17 -2550.00	-	0 0	0 0	4 600
19 Dec	4305.30	203 ₹ 30,450	-17 -2550.00	26.00	1 150	0 0	3 450
18 Dec	4259.50	220 ₹ 33,000	54 8100.00	-	0 0	0 0	3 450
17 Dec	4228.40	220 ₹ 33,000	54 8100.00	-	0 0	0 0	3 450
16 Dec	4261.40	220 ₹ 33,000	54 8100.00	22.86	1 150	0 0	2 300
15 Dec	4321.60	166 ₹ 24,900	-97.1 -14565.00	-	0 0	0 0	0 0
12 Dec	4302.50	166 ₹ 24,900	-97.1 -14565.00	-	0 0	0 0	2 300
11 Dec	4320.80	166 ₹ 24,900	-97.1 -14565.00	-	0 0	0 0	2 300
10 Dec	4294.10	166 ₹ 24,900	-97.1 -14565.00	-	0 0	0 0	2 300
9 Dec	4303.00	166 ₹ 24,900	-97.1 -14565.00	-	0 0	2 300	0 0
8 Dec	4287.10	166 ₹ 24,900	-97.1 -14565.00	15.95	4 600	0 0	0 0
5 Dec	4443.00	263.1 ₹ 39,465	0 0.00	0.89	0 0	0 0	0 0
4 Dec	4496.80	263.1 ₹ 39,465	0 0.00	2.07	0 0	0 0	0 0
3 Dec	4436.30	263.1 ₹ 39,465	0 0.00	0.90	0 0	0 0	0 0
2 Dec	4508.50	263.1 ₹ 39,465	0 0.00	2.02	0 0	0 0	0 0
1 Dec	4530.70	263.1 ₹ 39,465	0 0.00	2.14	0 0	0 0	0 0
28 Nov	4542.40	263.1 ₹ 39,465	0 0.00	2.38	0 0	0 0	0 0
27 Nov	4483.20	263.1 ₹ 39,465	0 0.00	1.67	0 0	0 0	0 0
26 Nov	4517.80	263.1 ₹ 39,465	0 0.00	1.97	0 0	0 0	0 0

For Hindustan Aeronautics Ltd - strike price 4450 expiring on 27JAN2026

Delta for 4450 PE is -0.47

Historical price for 4450 PE is as follows

On 24 Dec HAL was trading at 4421.30. The strike last trading price was 111.05, which was -91.95 lower than the previous day. The implied volatity was 21.70, the open interest changed by 63 which increased total open position to 67

On 23 Dec HAL was trading at 4407.40. The strike last trading price was 203, which was -17 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 22 Dec HAL was trading at 4386.10. The strike last trading price was 203, which was -17 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 19 Dec HAL was trading at 4305.30. The strike last trading price was 203, which was -17 lower than the previous day. The implied volatity was 26.00, the open interest changed by 0 which decreased total open position to 3

On 18 Dec HAL was trading at 4259.50. The strike last trading price was 220, which was 54 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 17 Dec HAL was trading at 4228.40. The strike last trading price was 220, which was 54 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 16 Dec HAL was trading at 4261.40. The strike last trading price was 220, which was 54 higher than the previous day. The implied volatity was 22.86, the open interest changed by 0 which decreased total open position to 2

On 15 Dec HAL was trading at 4321.60. The strike last trading price was 166, which was -97.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec HAL was trading at 4302.50. The strike last trading price was 166, which was -97.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 11 Dec HAL was trading at 4320.80. The strike last trading price was 166, which was -97.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 10 Dec HAL was trading at 4294.10. The strike last trading price was 166, which was -97.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 9 Dec HAL was trading at 4303.00. The strike last trading price was 166, which was -97.1 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 8 Dec HAL was trading at 4287.10. The strike last trading price was 166, which was -97.1 lower than the previous day. The implied volatity was 15.95, the open interest changed by 0 which decreased total open position to 0

On 5 Dec HAL was trading at 4443.00. The strike last trading price was 263.1, which was 0 lower than the previous day. The implied volatity was 0.89, the open interest changed by 0 which decreased total open position to 0

On 4 Dec HAL was trading at 4496.80. The strike last trading price was 263.1, which was 0 lower than the previous day. The implied volatity was 2.07, the open interest changed by 0 which decreased total open position to 0

On 3 Dec HAL was trading at 4436.30. The strike last trading price was 263.1, which was 0 lower than the previous day. The implied volatity was 0.90, the open interest changed by 0 which decreased total open position to 0

On 2 Dec HAL was trading at 4508.50. The strike last trading price was 263.1, which was 0 lower than the previous day. The implied volatity was 2.02, the open interest changed by 0 which decreased total open position to 0

On 1 Dec HAL was trading at 4530.70. The strike last trading price was 263.1, which was 0 lower than the previous day. The implied volatity was 2.14, the open interest changed by 0 which decreased total open position to 0

On 28 Nov HAL was trading at 4542.40. The strike last trading price was 263.1, which was 0 lower than the previous day. The implied volatity was 2.38, the open interest changed by 0 which decreased total open position to 0

On 27 Nov HAL was trading at 4483.20. The strike last trading price was 263.1, which was 0 lower than the previous day. The implied volatity was 1.67, the open interest changed by 0 which decreased total open position to 0

On 26 Nov HAL was trading at 4517.80. The strike last trading price was 263.1, which was 0 lower than the previous day. The implied volatity was 1.97, the open interest changed by 0 which decreased total open position to 0

Related Pages for HAL

HAL

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD