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 4500 CE
Delta: 0.46 Vega: 5.35 Theta: -2.16 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	4421.30	93.6 ₹ 14,040	6.8 1020.00	20.67	2,261 3,39,150	303 45,450	1,506 2,25,900
23 Dec	4407.40	87 ₹ 13,050	-1 -150.00	19.91	1,265 1,89,750	126 18,900	1,204 1,80,600
22 Dec	4386.10	87 ₹ 13,050	22.2 3330.00	21.66	1,620 2,43,000	405 60,750	1,074 1,61,100
19 Dec	4305.30	64.25 ₹ 9,637.5	6.6 990.00	21.92	672 1,00,800	-177 -26,550	660 99,000
18 Dec	4259.50	55.3 ₹ 8,295	-0.2 -30.00	23.00	493 73,950	97 14,550	837 1,25,550
17 Dec	4228.40	56.15 ₹ 8,422.5	-11.9 -1785.00	24.31	490 73,500	241 36,150	739 1,10,850
16 Dec	4261.40	65.95 ₹ 9,892.5	-20.35 -3052.50	24.35	283 42,450	33 4,950	497 74,550
15 Dec	4321.60	86.8 ₹ 13,020	6.45 967.50	23.34	222 33,300	-28 -4,200	460 69,000
12 Dec	4302.50	79.45 ₹ 11,917.5	-9.95 -1492.50	22.82	400 60,000	15 2,250	486 72,900
11 Dec	4320.80	88.8 ₹ 13,320	1.95 292.50	22.96	169 25,350	-4 -600	461 69,150

10 Dec	4294.10	84 ₹ 12,600	-10.4 -1560.00	23.11	261 39,150	94 14,100	462 69,300
9 Dec	4303.00	94.75 ₹ 14,212.5	1.6 240.00	23.55	257 38,550	58 8,700	369 55,350
8 Dec	4287.10	91.8 ₹ 13,770	-73.7 -11055.00	24.67	244 36,600	121 18,150	313 46,950
5 Dec	4443.00	162 ₹ 24,300	-44.55 -6682.50	23.53	152 22,800	85 12,750	191 28,650
4 Dec	4496.80	214 ₹ 32,100	45.7 6855.00	24.38	74 11,100	13 1,950	105 15,750
3 Dec	4436.30	167.55 ₹ 25,132.5	-32.65 -4897.50	24.24	64 9,600	36 5,400	90 13,500
2 Dec	4508.50	199.1 ₹ 29,865	-22.9 -3435.00	21.91	30 4,500	20 3,000	55 8,250
1 Dec	4530.70	222 ₹ 33,300	-3 -450.00	24.16	19 2,850	11 1,650	35 5,250
28 Nov	4542.40	225 ₹ 33,750	34.55 5182.50	22.35	13 1,950	-7 -1,050	24 3,600
27 Nov	4483.20	190.45 ₹ 28,567.5	-22.95 -3442.50	21.48	32 4,800	-2 -300	31 4,650
26 Nov	4517.80	211.9 ₹ 31,785	16.8 2520.00	22.45	64 9,600	28 4,200	34 5,100
25 Nov	4441.60	200 ₹ 30,000	-321.6 -48240.00	26.07	8 1,200	6 900	6 900
24 Nov	4445.10	521.6 ₹ 78,240	0 0.00	-	0 0	0 0	0 0
13 Nov	4751.00	521.6 ₹ 78,240	0 0.00	-	0 0	0 0	0 0
12 Nov	4748.50	521.6 ₹ 78,240	0 0.00	-	0 0	0 0	0 0

For Hindustan Aeronautics Ltd - strike price 4500 expiring on 27JAN2026

Delta for 4500 CE is 0.46

Historical price for 4500 CE is as follows

On 24 Dec HAL was trading at 4421.30. The strike last trading price was 93.6, which was 6.8 higher than the previous day. The implied volatity was 20.67, the open interest changed by 303 which increased total open position to 1506

On 23 Dec HAL was trading at 4407.40. The strike last trading price was 87, which was -1 lower than the previous day. The implied volatity was 19.91, the open interest changed by 126 which increased total open position to 1204

On 22 Dec HAL was trading at 4386.10. The strike last trading price was 87, which was 22.2 higher than the previous day. The implied volatity was 21.66, the open interest changed by 405 which increased total open position to 1074

On 19 Dec HAL was trading at 4305.30. The strike last trading price was 64.25, which was 6.6 higher than the previous day. The implied volatity was 21.92, the open interest changed by -177 which decreased total open position to 660

On 18 Dec HAL was trading at 4259.50. The strike last trading price was 55.3, which was -0.2 lower than the previous day. The implied volatity was 23.00, the open interest changed by 97 which increased total open position to 837

On 17 Dec HAL was trading at 4228.40. The strike last trading price was 56.15, which was -11.9 lower than the previous day. The implied volatity was 24.31, the open interest changed by 241 which increased total open position to 739

On 16 Dec HAL was trading at 4261.40. The strike last trading price was 65.95, which was -20.35 lower than the previous day. The implied volatity was 24.35, the open interest changed by 33 which increased total open position to 497

On 15 Dec HAL was trading at 4321.60. The strike last trading price was 86.8, which was 6.45 higher than the previous day. The implied volatity was 23.34, the open interest changed by -28 which decreased total open position to 460

On 12 Dec HAL was trading at 4302.50. The strike last trading price was 79.45, which was -9.95 lower than the previous day. The implied volatity was 22.82, the open interest changed by 15 which increased total open position to 486

On 11 Dec HAL was trading at 4320.80. The strike last trading price was 88.8, which was 1.95 higher than the previous day. The implied volatity was 22.96, the open interest changed by -4 which decreased total open position to 461

On 10 Dec HAL was trading at 4294.10. The strike last trading price was 84, which was -10.4 lower than the previous day. The implied volatity was 23.11, the open interest changed by 94 which increased total open position to 462

On 9 Dec HAL was trading at 4303.00. The strike last trading price was 94.75, which was 1.6 higher than the previous day. The implied volatity was 23.55, the open interest changed by 58 which increased total open position to 369

On 8 Dec HAL was trading at 4287.10. The strike last trading price was 91.8, which was -73.7 lower than the previous day. The implied volatity was 24.67, the open interest changed by 121 which increased total open position to 313

On 5 Dec HAL was trading at 4443.00. The strike last trading price was 162, which was -44.55 lower than the previous day. The implied volatity was 23.53, the open interest changed by 85 which increased total open position to 191

On 4 Dec HAL was trading at 4496.80. The strike last trading price was 214, which was 45.7 higher than the previous day. The implied volatity was 24.38, the open interest changed by 13 which increased total open position to 105

On 3 Dec HAL was trading at 4436.30. The strike last trading price was 167.55, which was -32.65 lower than the previous day. The implied volatity was 24.24, the open interest changed by 36 which increased total open position to 90

On 2 Dec HAL was trading at 4508.50. The strike last trading price was 199.1, which was -22.9 lower than the previous day. The implied volatity was 21.91, the open interest changed by 20 which increased total open position to 55

On 1 Dec HAL was trading at 4530.70. The strike last trading price was 222, which was -3 lower than the previous day. The implied volatity was 24.16, the open interest changed by 11 which increased total open position to 35

On 28 Nov HAL was trading at 4542.40. The strike last trading price was 225, which was 34.55 higher than the previous day. The implied volatity was 22.35, the open interest changed by -7 which decreased total open position to 24

On 27 Nov HAL was trading at 4483.20. The strike last trading price was 190.45, which was -22.95 lower than the previous day. The implied volatity was 21.48, the open interest changed by -2 which decreased total open position to 31

On 26 Nov HAL was trading at 4517.80. The strike last trading price was 211.9, which was 16.8 higher than the previous day. The implied volatity was 22.45, the open interest changed by 28 which increased total open position to 34

On 25 Nov HAL was trading at 4441.60. The strike last trading price was 200, which was -321.6 lower than the previous day. The implied volatity was 26.07, the open interest changed by 6 which increased total open position to 6

On 24 Nov HAL was trading at 4445.10. The strike last trading price was 521.6, 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 521.6, 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 521.6, 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 4500 PE
Delta: -0.54 Vega: 5.36 Theta: -1.04 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	4421.30	138.75 ₹ 20,812.5	-9.85 -1477.50	21.95	498 74,700	155 23,250	860 1,29,000
23 Dec	4407.40	148.8 ₹ 22,320	-11.95 -1792.50	22.60	455 68,250	219 32,850	702 1,05,300
22 Dec	4386.10	165 ₹ 24,750	-54.05 -8107.50	22.62	402 60,300	189 28,350	483 72,450
19 Dec	4305.30	219.3 ₹ 32,895	-60.7 -9105.00	22.97	119 17,850	54 8,100	294 44,100
18 Dec	4259.50	280 ₹ 42,000	-5.05 -757.50	27.87	16 2,400	-1 -150	239 35,850
17 Dec	4228.40	288.1 ₹ 43,215	31.15 4672.50	25.82	21 3,150	0 0	239 35,850
16 Dec	4261.40	262.75 ₹ 39,412.5	48.05 7207.50	24.40	30 4,500	16 2,400	238 35,700
15 Dec	4321.60	214 ₹ 32,100	-22.3 -3345.00	23.93	44 6,600	8 1,200	217 32,550
12 Dec	4302.50	236.3 ₹ 35,445	5.05 757.50	24.43	27 4,050	-7 -1,050	210 31,500
11 Dec	4320.80	236.85 ₹ 35,527.5	-22.85 -3427.50	26.32	6 900	-3 -450	218 32,700
10 Dec	4294.10	259.7 ₹ 38,955	19.1 2865.00	27.93	18 2,700	0 0	221 33,150
9 Dec	4303.00	240.6 ₹ 36,090	-20.5 -3075.00	26.33	19 2,850	-5 -750	221 33,150
8 Dec	4287.10	262 ₹ 39,300	96.15 14422.50	26.58	121 18,150	-1 -150	233 34,950
5 Dec	4443.00	167.3 ₹ 25,095	32.3 4845.00	25.29	91 13,650	50 7,500	231 34,650
4 Dec	4496.80	135 ₹ 20,250	-31.2 -4680.00	25.44	22 3,300	0 0	181 27,150
3 Dec	4436.30	166.2 ₹ 24,930	31.9 4785.00	24.39	22 3,300	15 2,250	181 27,150
2 Dec	4508.50	134.3 ₹ 20,145	4.2 630.00	24.86	51 7,650	39 5,850	166 24,900
1 Dec	4530.70	130.1 ₹ 19,515	9.5 1425.00	24.57	26 3,900	15 2,250	127 19,050
28 Nov	4542.40	123.4 ₹ 18,510	-24.65 -3697.50	24.04	67 10,050	18 2,700	111 16,650
27 Nov	4483.20	145 ₹ 21,750	-2.35 -352.50	24.13	59 8,850	46 6,900	90 13,500
26 Nov	4517.80	147 ₹ 22,050	-18.55 -2782.50	25.50	65 9,750	41 6,150	44 6,600
25 Nov	4441.60	165.55 ₹ 24,832.5	-34.45 -5167.50	23.81	1 150	0 0	2 300
24 Nov	4445.10	200 ₹ 30,000	-29.05 -4357.50	28.18	2 300	1 150	1 150
13 Nov	4751.00	229.05 ₹ 34,357.5	0 0.00	4.04	0 0	0 0	0 0
12 Nov	4748.50	229.05 ₹ 34,357.5	0 0.00	-	0 0	0 0	0 0

For Hindustan Aeronautics Ltd - strike price 4500 expiring on 27JAN2026

Delta for 4500 PE is -0.54

Historical price for 4500 PE is as follows

On 24 Dec HAL was trading at 4421.30. The strike last trading price was 138.75, which was -9.85 lower than the previous day. The implied volatity was 21.95, the open interest changed by 155 which increased total open position to 860

On 23 Dec HAL was trading at 4407.40. The strike last trading price was 148.8, which was -11.95 lower than the previous day. The implied volatity was 22.60, the open interest changed by 219 which increased total open position to 702

On 22 Dec HAL was trading at 4386.10. The strike last trading price was 165, which was -54.05 lower than the previous day. The implied volatity was 22.62, the open interest changed by 189 which increased total open position to 483

On 19 Dec HAL was trading at 4305.30. The strike last trading price was 219.3, which was -60.7 lower than the previous day. The implied volatity was 22.97, the open interest changed by 54 which increased total open position to 294

On 18 Dec HAL was trading at 4259.50. The strike last trading price was 280, which was -5.05 lower than the previous day. The implied volatity was 27.87, the open interest changed by -1 which decreased total open position to 239

On 17 Dec HAL was trading at 4228.40. The strike last trading price was 288.1, which was 31.15 higher than the previous day. The implied volatity was 25.82, the open interest changed by 0 which decreased total open position to 239

On 16 Dec HAL was trading at 4261.40. The strike last trading price was 262.75, which was 48.05 higher than the previous day. The implied volatity was 24.40, the open interest changed by 16 which increased total open position to 238

On 15 Dec HAL was trading at 4321.60. The strike last trading price was 214, which was -22.3 lower than the previous day. The implied volatity was 23.93, the open interest changed by 8 which increased total open position to 217

On 12 Dec HAL was trading at 4302.50. The strike last trading price was 236.3, which was 5.05 higher than the previous day. The implied volatity was 24.43, the open interest changed by -7 which decreased total open position to 210

On 11 Dec HAL was trading at 4320.80. The strike last trading price was 236.85, which was -22.85 lower than the previous day. The implied volatity was 26.32, the open interest changed by -3 which decreased total open position to 218

On 10 Dec HAL was trading at 4294.10. The strike last trading price was 259.7, which was 19.1 higher than the previous day. The implied volatity was 27.93, the open interest changed by 0 which decreased total open position to 221

On 9 Dec HAL was trading at 4303.00. The strike last trading price was 240.6, which was -20.5 lower than the previous day. The implied volatity was 26.33, the open interest changed by -5 which decreased total open position to 221

On 8 Dec HAL was trading at 4287.10. The strike last trading price was 262, which was 96.15 higher than the previous day. The implied volatity was 26.58, the open interest changed by -1 which decreased total open position to 233

On 5 Dec HAL was trading at 4443.00. The strike last trading price was 167.3, which was 32.3 higher than the previous day. The implied volatity was 25.29, the open interest changed by 50 which increased total open position to 231

On 4 Dec HAL was trading at 4496.80. The strike last trading price was 135, which was -31.2 lower than the previous day. The implied volatity was 25.44, the open interest changed by 0 which decreased total open position to 181

On 3 Dec HAL was trading at 4436.30. The strike last trading price was 166.2, which was 31.9 higher than the previous day. The implied volatity was 24.39, the open interest changed by 15 which increased total open position to 181

On 2 Dec HAL was trading at 4508.50. The strike last trading price was 134.3, which was 4.2 higher than the previous day. The implied volatity was 24.86, the open interest changed by 39 which increased total open position to 166

On 1 Dec HAL was trading at 4530.70. The strike last trading price was 130.1, which was 9.5 higher than the previous day. The implied volatity was 24.57, the open interest changed by 15 which increased total open position to 127

On 28 Nov HAL was trading at 4542.40. The strike last trading price was 123.4, which was -24.65 lower than the previous day. The implied volatity was 24.04, the open interest changed by 18 which increased total open position to 111

On 27 Nov HAL was trading at 4483.20. The strike last trading price was 145, which was -2.35 lower than the previous day. The implied volatity was 24.13, the open interest changed by 46 which increased total open position to 90

On 26 Nov HAL was trading at 4517.80. The strike last trading price was 147, which was -18.55 lower than the previous day. The implied volatity was 25.50, the open interest changed by 41 which increased total open position to 44

On 25 Nov HAL was trading at 4441.60. The strike last trading price was 165.55, which was -34.45 lower than the previous day. The implied volatity was 23.81, the open interest changed by 0 which decreased total open position to 2

On 24 Nov HAL was trading at 4445.10. The strike last trading price was 200, which was -29.05 lower than the previous day. The implied volatity was 28.18, the open interest changed by 1 which increased total open position to 1

On 13 Nov HAL was trading at 4751.00. The strike last trading price was 229.05, which was 0 lower than the previous day. The implied volatity was 4.04, 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 229.05, 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