HAL

Hindustan Aeronautics Ltd

4228.4 -33.00 (-0.77%)

L: 4218.2 H: 4270

Back to Option Chain

Historical option data for HAL
17 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 30-DEC-2025 4450 CE
Delta: 0.16 Vega: 1.93 Theta: -2.05 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	4228.40	16.4 ₹ 2,460	-7.4 -1110.00	25.08	1,584 2,37,600	58 8,700	2,097 3,14,550
16 Dec	4261.40	22.75 ₹ 3,412.5	-17.2 -2580.00	24.76	1,773 2,65,950	211 31,650	2,128 3,19,200
15 Dec	4321.60	39.6 ₹ 5,940	2.85 427.50	23.37	2,201 3,30,150	2 300	1,920 2,88,000
12 Dec	4302.50	35.2 ₹ 5,280	-11.35 -1702.50	22.13	2,703 4,05,450	-35 -5,250	1,920 2,88,000
11 Dec	4320.80	46 ₹ 6,900	-0.8 -120.00	23.00	2,155 3,23,250	-102 -15,300	1,960 2,94,000
10 Dec	4294.10	44.8 ₹ 6,720	-7.9 -1185.00	23.76	1,747 2,62,050	169 25,350	2,067 3,10,050
9 Dec	4303.00	54.35 ₹ 8,152.5	3.75 562.50	24.20	4,318 6,47,700	11 1,650	1,907 2,86,050
8 Dec	4287.10	48.9 ₹ 7,335	-73.85 -11077.50	24.98	5,167 7,75,050	328 49,200	1,896 2,84,400
5 Dec	4443.00	119 ₹ 17,850	-42.55 -6382.50	23.26	4,908 7,36,200	767 1,15,050	1,575 2,36,250
4 Dec	4496.80	175.45 ₹ 26,317.5	52.8 7920.00	24.75	3,123 4,68,450	-179 -26,850	880 1,32,000
3 Dec	4436.30	123.95 ₹ 18,592.5	-38.45 -5767.50	23.69	2,418 3,62,700	437 65,550	1,060 1,59,000
2 Dec	4508.50	165.65 ₹ 24,847.5	-6.65 -997.50	21.83	634 95,100	91 13,650	617 92,550
1 Dec	4530.70	173 ₹ 25,950	-15.4 -2310.00	21.72	870 1,30,500	-58 -8,700	535 80,250
28 Nov	4542.40	189.05 ₹ 28,357.5	35.8 5370.00	21.41	1,315 1,97,250	-276 -41,400	593 88,950
27 Nov	4483.20	154.45 ₹ 23,167.5	-18 -2700.00	20.59	1,039 1,55,850	71 10,650	869 1,30,350
26 Nov	4517.80	165.05 ₹ 24,757.5	17.6 2640.00	19.56	2,657 3,98,550	-377 -56,550	797 1,19,550
25 Nov	4441.60	147.25 ₹ 22,087.5	-13.75 -2062.50	23.86	2,751 4,12,650	384 57,600	1,159 1,73,850
24 Nov	4445.10	157.3 ₹ 23,595	-326.35 -48952.50	25.15	4,039 6,05,850	736 1,10,400	736 1,10,400
21 Nov	4595.00	483.65 ₹ 72,547.5	0 0.00	-	0 0	0 0	0 0
20 Nov	4716.60	483.65 ₹ 72,547.5	0 0.00	-	0 0	0 0	0 0
19 Nov	4744.20	483.65 ₹ 72,547.5	0 0.00	-	0 0	0 0	0 0

18 Nov	4807.90	483.65 ₹ 72,547.5	0 0.00	-	0 0	0 0	0 0
17 Nov	4795.20	483.65 ₹ 72,547.5	0 0.00	-	0 0	0 0	0 0
14 Nov	4729.80	483.65 ₹ 72,547.5	0 0.00	-	0 0	0 0	0 0
13 Nov	4751.00	483.65 ₹ 72,547.5	0 0.00	-	0 0	0 0	0 0
12 Nov	4748.50	483.65 ₹ 72,547.5	0 0.00	-	0 0	0 0	0 0
11 Nov	4862.60	483.65 ₹ 72,547.5	0 0.00	-	0 0	0 0	0 0
10 Nov	4789.80	483.65 ₹ 72,547.5	0 0.00	-	0 0	0 0	0 0
7 Nov	4626.60	483.65 ₹ 72,547.5	0 0.00	-	0 0	0 0	0 0
31 Oct	4679.80	483.65 ₹ 72,547.5	0 0.00	-	0 0	0 0	0 0

For Hindustan Aeronautics Ltd - strike price 4450 expiring on 30DEC2025

Delta for 4450 CE is 0.16

Historical price for 4450 CE is as follows

On 17 Dec HAL was trading at 4228.40. The strike last trading price was 16.4, which was -7.4 lower than the previous day. The implied volatity was 25.08, the open interest changed by 58 which increased total open position to 2097

On 16 Dec HAL was trading at 4261.40. The strike last trading price was 22.75, which was -17.2 lower than the previous day. The implied volatity was 24.76, the open interest changed by 211 which increased total open position to 2128

On 15 Dec HAL was trading at 4321.60. The strike last trading price was 39.6, which was 2.85 higher than the previous day. The implied volatity was 23.37, the open interest changed by 2 which increased total open position to 1920

On 12 Dec HAL was trading at 4302.50. The strike last trading price was 35.2, which was -11.35 lower than the previous day. The implied volatity was 22.13, the open interest changed by -35 which decreased total open position to 1920

On 11 Dec HAL was trading at 4320.80. The strike last trading price was 46, which was -0.8 lower than the previous day. The implied volatity was 23.00, the open interest changed by -102 which decreased total open position to 1960

On 10 Dec HAL was trading at 4294.10. The strike last trading price was 44.8, which was -7.9 lower than the previous day. The implied volatity was 23.76, the open interest changed by 169 which increased total open position to 2067

On 9 Dec HAL was trading at 4303.00. The strike last trading price was 54.35, which was 3.75 higher than the previous day. The implied volatity was 24.20, the open interest changed by 11 which increased total open position to 1907

On 8 Dec HAL was trading at 4287.10. The strike last trading price was 48.9, which was -73.85 lower than the previous day. The implied volatity was 24.98, the open interest changed by 328 which increased total open position to 1896

On 5 Dec HAL was trading at 4443.00. The strike last trading price was 119, which was -42.55 lower than the previous day. The implied volatity was 23.26, the open interest changed by 767 which increased total open position to 1575

On 4 Dec HAL was trading at 4496.80. The strike last trading price was 175.45, which was 52.8 higher than the previous day. The implied volatity was 24.75, the open interest changed by -179 which decreased total open position to 880

On 3 Dec HAL was trading at 4436.30. The strike last trading price was 123.95, which was -38.45 lower than the previous day. The implied volatity was 23.69, the open interest changed by 437 which increased total open position to 1060

On 2 Dec HAL was trading at 4508.50. The strike last trading price was 165.65, which was -6.65 lower than the previous day. The implied volatity was 21.83, the open interest changed by 91 which increased total open position to 617

On 1 Dec HAL was trading at 4530.70. The strike last trading price was 173, which was -15.4 lower than the previous day. The implied volatity was 21.72, the open interest changed by -58 which decreased total open position to 535

On 28 Nov HAL was trading at 4542.40. The strike last trading price was 189.05, which was 35.8 higher than the previous day. The implied volatity was 21.41, the open interest changed by -276 which decreased total open position to 593

On 27 Nov HAL was trading at 4483.20. The strike last trading price was 154.45, which was -18 lower than the previous day. The implied volatity was 20.59, the open interest changed by 71 which increased total open position to 869

On 26 Nov HAL was trading at 4517.80. The strike last trading price was 165.05, which was 17.6 higher than the previous day. The implied volatity was 19.56, the open interest changed by -377 which decreased total open position to 797

On 25 Nov HAL was trading at 4441.60. The strike last trading price was 147.25, which was -13.75 lower than the previous day. The implied volatity was 23.86, the open interest changed by 384 which increased total open position to 1159

On 24 Nov HAL was trading at 4445.10. The strike last trading price was 157.3, which was -326.35 lower than the previous day. The implied volatity was 25.15, the open interest changed by 736 which increased total open position to 736

On 21 Nov HAL was trading at 4595.00. The strike last trading price was 483.65, 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 Nov HAL was trading at 4716.60. The strike last trading price was 483.65, 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 19 Nov HAL was trading at 4744.20. The strike last trading price was 483.65, 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 18 Nov HAL was trading at 4807.90. The strike last trading price was 483.65, 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 Nov HAL was trading at 4795.20. The strike last trading price was 483.65, 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 14 Nov HAL was trading at 4729.80. The strike last trading price was 483.65, 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 Nov HAL was trading at 4751.00. The strike last trading price was 483.65, 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 12 Nov HAL was trading at 4748.50. The strike last trading price was 483.65, 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 11 Nov HAL was trading at 4862.60. The strike last trading price was 483.65, 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 Nov HAL was trading at 4789.80. The strike last trading price was 483.65, 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 7 Nov HAL was trading at 4626.60. The strike last trading price was 483.65, 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 31 Oct HAL was trading at 4679.80. The strike last trading price was 483.65, 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 30DEC2025 4450 PE
Delta: -0.85 Vega: 1.87 Theta: -0.70 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	4228.40	224 ₹ 33,600	29.5 4425.00	24.25	29 4,350	-7 -1,050	1,056 1,58,400
16 Dec	4261.40	199.6 ₹ 29,940	53.6 8040.00	22.95	43 6,450	-9 -1,350	1,063 1,59,450
15 Dec	4321.60	145.7 ₹ 21,855	-30.3 -4545.00	22.64	170 25,500	9 1,350	1,074 1,61,100
12 Dec	4302.50	179 ₹ 26,850	17 2550.00	25.69	544 81,600	-110 -16,500	1,065 1,59,750
11 Dec	4320.80	159 ₹ 23,850	-31.05 -4657.50	23.63	147 22,050	5 750	1,174 1,76,100
10 Dec	4294.10	197.45 ₹ 29,617.5	19.05 2857.50	29.56	159 23,850	-45 -6,750	1,170 1,75,500
9 Dec	4303.00	175 ₹ 26,250	-22.3 -3345.00	26.08	323 48,450	-39 -5,850	1,219 1,82,850
8 Dec	4287.10	204.85 ₹ 30,727.5	102.6 15390.00	28.13	3,041 4,56,150	-80 -12,000	1,258 1,88,700
5 Dec	4443.00	101.15 ₹ 15,172.5	20.7 3105.00	24.18	5,334 8,00,100	373 55,950	1,338 2,00,700
4 Dec	4496.80	74.3 ₹ 11,145	-35.75 -5362.50	24.85	1,437 2,15,550	96 14,400	966 1,44,900
3 Dec	4436.30	109.1 ₹ 16,365	33.9 5085.00	24.72	1,473 2,20,950	-118 -17,700	870 1,30,500
2 Dec	4508.50	72 ₹ 10,800	2.35 352.50	23.34	708 1,06,200	37 5,550	988 1,48,200
1 Dec	4530.70	71.45 ₹ 10,717.5	6.7 1005.00	23.58	1,312 1,96,800	-34 -5,100	956 1,43,400
28 Nov	4542.40	67.1 ₹ 10,065	-23.15 -3472.50	22.84	1,131 1,69,650	-23 -3,450	989 1,48,350
27 Nov	4483.20	87.35 ₹ 13,102.5	3.35 502.50	23.09	1,088 1,63,200	30 4,500	1,011 1,51,650
26 Nov	4517.80	87 ₹ 13,050	-43.75 -6562.50	24.29	1,304 1,95,600	-10 -1,500	1,001 1,50,150
25 Nov	4441.60	131 ₹ 19,650	0.3 45.00	26.84	1,442 2,16,300	207 31,050	1,003 1,50,450
24 Nov	4445.10	134.4 ₹ 20,160	61.65 9247.50	27.26	3,016 4,52,400	693 1,03,950	789 1,18,350
21 Nov	4595.00	72.05 ₹ 10,807.5	-90.45 -13567.50	25.27	164 24,600	94 14,100	94 14,100
20 Nov	4716.60	162.5 ₹ 24,375	0 0.00	-	0 0	0 0	0 0
19 Nov	4744.20	162.5 ₹ 24,375	0 0.00	5.68	0 0	0 0	0 0
18 Nov	4807.90	162.5 ₹ 24,375	0 0.00	6.64	0 0	0 0	0 0
17 Nov	4795.20	162.5 ₹ 24,375	0 0.00	6.65	0 0	0 0	0 0
14 Nov	4729.80	162.5 ₹ 24,375	0 0.00	5.28	0 0	0 0	0 0
13 Nov	4751.00	162.5 ₹ 24,375	0 0.00	5.52	0 0	0 0	0 0
12 Nov	4748.50	162.5 ₹ 24,375	0 0.00	5.28	0 0	0 0	0 0
11 Nov	4862.60	162.5 ₹ 24,375	0 0.00	6.95	0 0	0 0	0 0
10 Nov	4789.80	162.5 ₹ 24,375	0 0.00	5.95	0 0	0 0	0 0
7 Nov	4626.60	162.5 ₹ 24,375	0 0.00	3.74	0 0	0 0	0 0
31 Oct	4679.80	162.5 ₹ 24,375	0 0.00	-	0 0	0 0	0 0

For Hindustan Aeronautics Ltd - strike price 4450 expiring on 30DEC2025

Delta for 4450 PE is -0.85

Historical price for 4450 PE is as follows

On 17 Dec HAL was trading at 4228.40. The strike last trading price was 224, which was 29.5 higher than the previous day. The implied volatity was 24.25, the open interest changed by -7 which decreased total open position to 1056

On 16 Dec HAL was trading at 4261.40. The strike last trading price was 199.6, which was 53.6 higher than the previous day. The implied volatity was 22.95, the open interest changed by -9 which decreased total open position to 1063

On 15 Dec HAL was trading at 4321.60. The strike last trading price was 145.7, which was -30.3 lower than the previous day. The implied volatity was 22.64, the open interest changed by 9 which increased total open position to 1074

On 12 Dec HAL was trading at 4302.50. The strike last trading price was 179, which was 17 higher than the previous day. The implied volatity was 25.69, the open interest changed by -110 which decreased total open position to 1065

On 11 Dec HAL was trading at 4320.80. The strike last trading price was 159, which was -31.05 lower than the previous day. The implied volatity was 23.63, the open interest changed by 5 which increased total open position to 1174

On 10 Dec HAL was trading at 4294.10. The strike last trading price was 197.45, which was 19.05 higher than the previous day. The implied volatity was 29.56, the open interest changed by -45 which decreased total open position to 1170

On 9 Dec HAL was trading at 4303.00. The strike last trading price was 175, which was -22.3 lower than the previous day. The implied volatity was 26.08, the open interest changed by -39 which decreased total open position to 1219

On 8 Dec HAL was trading at 4287.10. The strike last trading price was 204.85, which was 102.6 higher than the previous day. The implied volatity was 28.13, the open interest changed by -80 which decreased total open position to 1258

On 5 Dec HAL was trading at 4443.00. The strike last trading price was 101.15, which was 20.7 higher than the previous day. The implied volatity was 24.18, the open interest changed by 373 which increased total open position to 1338

On 4 Dec HAL was trading at 4496.80. The strike last trading price was 74.3, which was -35.75 lower than the previous day. The implied volatity was 24.85, the open interest changed by 96 which increased total open position to 966

On 3 Dec HAL was trading at 4436.30. The strike last trading price was 109.1, which was 33.9 higher than the previous day. The implied volatity was 24.72, the open interest changed by -118 which decreased total open position to 870

On 2 Dec HAL was trading at 4508.50. The strike last trading price was 72, which was 2.35 higher than the previous day. The implied volatity was 23.34, the open interest changed by 37 which increased total open position to 988

On 1 Dec HAL was trading at 4530.70. The strike last trading price was 71.45, which was 6.7 higher than the previous day. The implied volatity was 23.58, the open interest changed by -34 which decreased total open position to 956

On 28 Nov HAL was trading at 4542.40. The strike last trading price was 67.1, which was -23.15 lower than the previous day. The implied volatity was 22.84, the open interest changed by -23 which decreased total open position to 989

On 27 Nov HAL was trading at 4483.20. The strike last trading price was 87.35, which was 3.35 higher than the previous day. The implied volatity was 23.09, the open interest changed by 30 which increased total open position to 1011

On 26 Nov HAL was trading at 4517.80. The strike last trading price was 87, which was -43.75 lower than the previous day. The implied volatity was 24.29, the open interest changed by -10 which decreased total open position to 1001

On 25 Nov HAL was trading at 4441.60. The strike last trading price was 131, which was 0.3 higher than the previous day. The implied volatity was 26.84, the open interest changed by 207 which increased total open position to 1003

On 24 Nov HAL was trading at 4445.10. The strike last trading price was 134.4, which was 61.65 higher than the previous day. The implied volatity was 27.26, the open interest changed by 693 which increased total open position to 789

On 21 Nov HAL was trading at 4595.00. The strike last trading price was 72.05, which was -90.45 lower than the previous day. The implied volatity was 25.27, the open interest changed by 94 which increased total open position to 94

On 20 Nov HAL was trading at 4716.60. The strike last trading price was 162.5, 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 19 Nov HAL was trading at 4744.20. The strike last trading price was 162.5, which was 0 lower than the previous day. The implied volatity was 5.68, the open interest changed by 0 which decreased total open position to 0

On 18 Nov HAL was trading at 4807.90. The strike last trading price was 162.5, which was 0 lower than the previous day. The implied volatity was 6.64, the open interest changed by 0 which decreased total open position to 0

On 17 Nov HAL was trading at 4795.20. The strike last trading price was 162.5, which was 0 lower than the previous day. The implied volatity was 6.65, the open interest changed by 0 which decreased total open position to 0

On 14 Nov HAL was trading at 4729.80. The strike last trading price was 162.5, which was 0 lower than the previous day. The implied volatity was 5.28, the open interest changed by 0 which decreased total open position to 0

On 13 Nov HAL was trading at 4751.00. The strike last trading price was 162.5, which was 0 lower than the previous day. The implied volatity was 5.52, the open interest changed by 0 which decreased total open position to 0

On 12 Nov HAL was trading at 4748.50. The strike last trading price was 162.5, which was 0 lower than the previous day. The implied volatity was 5.28, the open interest changed by 0 which decreased total open position to 0

On 11 Nov HAL was trading at 4862.60. The strike last trading price was 162.5, which was 0 lower than the previous day. The implied volatity was 6.95, the open interest changed by 0 which decreased total open position to 0

On 10 Nov HAL was trading at 4789.80. The strike last trading price was 162.5, which was 0 lower than the previous day. The implied volatity was 5.95, the open interest changed by 0 which decreased total open position to 0

On 7 Nov HAL was trading at 4626.60. The strike last trading price was 162.5, which was 0 lower than the previous day. The implied volatity was 3.74, the open interest changed by 0 which decreased total open position to 0

On 31 Oct HAL was trading at 4679.80. The strike last trading price was 162.5, 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

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