HAL

Hindustan Aeronautics Ltd

4067.5 +32.00 (0.79%)

L: 3985 H: 4074

Back to Option Chain

Historical option data for HAL
06 Feb 2026 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 24-FEB-2026 4250 CE
Delta: 0.35 Vega: 3.33 Theta: -4.07 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
6 Feb	4067.50	79.95 ₹ 11,992.5	-10.6 -1590.00	40.12	1,920 2,88,000	113 16,950	1,628 2,44,200
5 Feb	4035.50	89 ₹ 13,350	-54.9 -8235.00	45.25	5,425 8,13,750	201 30,150	1,523 2,28,450
4 Feb	4217.10	142 ₹ 21,300	-137.85 -20677.50	37.65	11,170 16,75,500	956 1,43,400	1,325 1,98,750
3 Feb	4470.40	273 ₹ 40,950	78.65 11797.50	27.39	887 1,33,050	-217 -32,550	369 55,350
2 Feb	4338.70	203 ₹ 30,450	-54 -8100.00	31.49	4,192 6,28,800	428 64,200	596 89,400
1 Feb	4376.90	255 ₹ 38,250	-168.5 -25275.00	39.94	256 38,400	-6 -900	169 25,350
30 Jan	4619.40	423.5 ₹ 63,525	0.6 90.00	30.14	42 6,300	-18 -2,700	175 26,250
29 Jan	4601.00	422.9 ₹ 63,435	-18.65 -2797.50	32.15	38 5,700	2 300	192 28,800
28 Jan	4624.00	442 ₹ 66,300	212.1 31815.00	32.01	102 15,300	-5 -750	190 28,500

27 Jan	4348.50	244.1 ₹ 36,615	38.55 5782.50	32.93	606 90,900	104 15,600	194 29,100
23 Jan	4305.70	207.45 ₹ 31,117.5	-24.6 -3690.00	30.62	85 12,750	30 4,500	88 13,200
22 Jan	4353.20	235.6 ₹ 35,340	49.85 7477.50	28.21	135 20,250	-12 -1,800	59 8,850
21 Jan	4259.40	184.8 ₹ 27,720	-123.7 -18555.00	30.72	124 18,600	71 10,650	71 10,650
20 Jan	4355.20	308.5 ₹ 46,275	0 0.00	-	0 0	0 0	0 0
19 Jan	4504.30	308.5 ₹ 46,275	0 0.00	-	0 0	0 0	0 0
16 Jan	4428.70	308.5 ₹ 46,275	0 0.00	-	0 0	0 0	0 0
14 Jan	4461.40	308.5 ₹ 46,275	0 0.00	-	0 0	0 0	0 0
13 Jan	4452.40	308.5 ₹ 46,275	0 0.00	-	0 0	0 0	0 0
12 Jan	4518.40	308.5 ₹ 46,275	0 0.00	-	0 0	0 0	0 0
9 Jan	4462.10	308.5 ₹ 46,275	0 0.00	-	0 0	0 0	0 0
8 Jan	4479.80	308.5 ₹ 46,275	0 0.00	-	0 0	0 0	0 0
7 Jan	4525.10	308.5 ₹ 46,275	0 0.00	-	0 0	0 0	0 0
6 Jan	4516.00	308.5 ₹ 46,275	0 0.00	-	0 0	0 0	0 0
5 Jan	4526.10	308.5 ₹ 46,275	0 0.00	-	0 0	0 0	0 0
2 Jan	4417.80	308.5 ₹ 46,275	0 0.00	-	0 0	0 0	0 0
1 Jan	4397.90	308.5 ₹ 46,275	0 0.00	-	0 0	0 0	0 0
31 Dec	4388.70	308.5 ₹ 46,275	0 0.00	-	0 0	0 0	0 0

For Hindustan Aeronautics Ltd - strike price 4250 expiring on 24FEB2026

Delta for 4250 CE is 0.35

Historical price for 4250 CE is as follows

On 6 Feb HAL was trading at 4067.50. The strike last trading price was 79.95, which was -10.6 lower than the previous day. The implied volatity was 40.12, the open interest changed by 113 which increased total open position to 1628

On 5 Feb HAL was trading at 4035.50. The strike last trading price was 89, which was -54.9 lower than the previous day. The implied volatity was 45.25, the open interest changed by 201 which increased total open position to 1523

On 4 Feb HAL was trading at 4217.10. The strike last trading price was 142, which was -137.85 lower than the previous day. The implied volatity was 37.65, the open interest changed by 956 which increased total open position to 1325

On 3 Feb HAL was trading at 4470.40. The strike last trading price was 273, which was 78.65 higher than the previous day. The implied volatity was 27.39, the open interest changed by -217 which decreased total open position to 369

On 2 Feb HAL was trading at 4338.70. The strike last trading price was 203, which was -54 lower than the previous day. The implied volatity was 31.49, the open interest changed by 428 which increased total open position to 596

On 1 Feb HAL was trading at 4376.90. The strike last trading price was 255, which was -168.5 lower than the previous day. The implied volatity was 39.94, the open interest changed by -6 which decreased total open position to 169

On 30 Jan HAL was trading at 4619.40. The strike last trading price was 423.5, which was 0.6 higher than the previous day. The implied volatity was 30.14, the open interest changed by -18 which decreased total open position to 175

On 29 Jan HAL was trading at 4601.00. The strike last trading price was 422.9, which was -18.65 lower than the previous day. The implied volatity was 32.15, the open interest changed by 2 which increased total open position to 192

On 28 Jan HAL was trading at 4624.00. The strike last trading price was 442, which was 212.1 higher than the previous day. The implied volatity was 32.01, the open interest changed by -5 which decreased total open position to 190

On 27 Jan HAL was trading at 4348.50. The strike last trading price was 244.1, which was 38.55 higher than the previous day. The implied volatity was 32.93, the open interest changed by 104 which increased total open position to 194

On 23 Jan HAL was trading at 4305.70. The strike last trading price was 207.45, which was -24.6 lower than the previous day. The implied volatity was 30.62, the open interest changed by 30 which increased total open position to 88

On 22 Jan HAL was trading at 4353.20. The strike last trading price was 235.6, which was 49.85 higher than the previous day. The implied volatity was 28.21, the open interest changed by -12 which decreased total open position to 59

On 21 Jan HAL was trading at 4259.40. The strike last trading price was 184.8, which was -123.7 lower than the previous day. The implied volatity was 30.72, the open interest changed by 71 which increased total open position to 71

On 20 Jan HAL was trading at 4355.20. The strike last trading price was 308.5, 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 Jan HAL was trading at 4504.30. The strike last trading price was 308.5, 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 16 Jan HAL was trading at 4428.70. The strike last trading price was 308.5, 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 14 Jan HAL was trading at 4461.40. The strike last trading price was 308.5, 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 13 Jan HAL was trading at 4452.40. The strike last trading price was 308.5, 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 12 Jan HAL was trading at 4518.40. The strike last trading price was 308.5, 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 9 Jan HAL was trading at 4462.10. The strike last trading price was 308.5, 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 8 Jan HAL was trading at 4479.80. The strike last trading price was 308.5, 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 7 Jan HAL was trading at 4525.10. The strike last trading price was 308.5, 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 6 Jan HAL was trading at 4516.00. The strike last trading price was 308.5, 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 5 Jan HAL was trading at 4526.10. The strike last trading price was 308.5, 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 2 Jan HAL was trading at 4417.80. The strike last trading price was 308.5, 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 1 Jan HAL was trading at 4397.90. The strike last trading price was 308.5, 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 31 Dec HAL was trading at 4388.70. The strike last trading price was 308.5, 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

HAL 24FEB2026 4250 PE
Delta: -0.61 Vega: 3.46 Theta: -4.29 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
6 Feb	4067.50	285 ₹ 42,750	-30.15 -4522.50	52.44	66 9,900	-1 -150	584 87,600
5 Feb	4035.50	320.85 ₹ 48,127.5	137.65 20647.50	55.13	367 55,050	-130 -19,500	587 88,050
4 Feb	4217.10	188.85 ₹ 28,327.5	125.85 18877.50	46.29	2,827 4,24,050	166 24,900	717 1,07,550
3 Feb	4470.40	65.35 ₹ 9,802.5	-44.05 -6607.50	37.89	1,243 1,86,450	-38 -5,700	553 82,950
2 Feb	4338.70	102.85 ₹ 15,427.5	-18.15 -2722.50	37.4	4,019 6,02,850	130 19,500	593 88,950
1 Feb	4376.90	134.45 ₹ 20,167.5	77.45 11617.50	46.34	1,967 2,95,050	103 15,450	463 69,450
30 Jan	4619.40	58.65 ₹ 8,797.5	4.5 675.00	42.95	406 60,900	103 15,450	400 60,000
29 Jan	4601.00	53.05 ₹ 7,957.5	3.55 532.50	39.98	258 38,700	-7 -1,050	304 45,600
28 Jan	4624.00	47.1 ₹ 7,065	-77.7 -11655.00	38.67	719 1,07,850	30 4,500	311 46,650
27 Jan	4348.50	121.6 ₹ 18,240	-27 -4050.00	39.67	785 1,17,750	154 23,100	277 41,550
23 Jan	4305.70	146.15 ₹ 21,922.5	24.4 3660.00	37.92	118 17,700	33 4,950	122 18,300
22 Jan	4353.20	120 ₹ 18,000	-46.95 -7042.50	36.45	45 6,750	8 1,200	89 13,350
21 Jan	4259.40	167 ₹ 25,050	51.65 7747.50	37.07	86 12,900	41 6,150	79 11,850
20 Jan	4355.20	115.35 ₹ 17,302.5	-78.4 -11760.00	33.46	45 6,750	37 5,550	37 5,550
19 Jan	4504.30	193.75 ₹ 29,062.5	0 0.00	5.49	0 0	0 0	0 0
16 Jan	4428.70	193.75 ₹ 29,062.5	0 0.00	4.23	0 0	0 0	0 0
14 Jan	4461.40	193.75 ₹ 29,062.5	0 0.00	4.63	0 0	0 0	0 0
13 Jan	4452.40	193.75 ₹ 29,062.5	0 0.00	4.45	0 0	0 0	0 0
12 Jan	4518.40	193.75 ₹ 29,062.5	0 0.00	5.54	0 0	0 0	0 0
9 Jan	4462.10	193.75 ₹ 29,062.5	0 0.00	4.43	0 0	0 0	0 0
8 Jan	4479.80	193.75 ₹ 29,062.5	0 0.00	4.56	0 0	0 0	0 0
7 Jan	4525.10	193.75 ₹ 29,062.5	0 0.00	5.37	0 0	0 0	0 0
6 Jan	4516.00	193.75 ₹ 29,062.5	0 0.00	5.03	0 0	0 0	0 0
5 Jan	4526.10	193.75 ₹ 29,062.5	0 0.00	5.27	0 0	0 0	0 0
2 Jan	4417.80	193.75 ₹ 29,062.5	0 0.00	3.65	0 0	0 0	0 0
1 Jan	4397.90	193.75 ₹ 29,062.5	0 0.00	3.44	0 0	0 0	0 0
31 Dec	4388.70	193.75 ₹ 29,062.5	0 0.00	3.16	0 0	0 0	0 0

For Hindustan Aeronautics Ltd - strike price 4250 expiring on 24FEB2026

Delta for 4250 PE is -0.61

Historical price for 4250 PE is as follows

On 6 Feb HAL was trading at 4067.50. The strike last trading price was 285, which was -30.15 lower than the previous day. The implied volatity was 52.44, the open interest changed by -1 which decreased total open position to 584

On 5 Feb HAL was trading at 4035.50. The strike last trading price was 320.85, which was 137.65 higher than the previous day. The implied volatity was 55.13, the open interest changed by -130 which decreased total open position to 587

On 4 Feb HAL was trading at 4217.10. The strike last trading price was 188.85, which was 125.85 higher than the previous day. The implied volatity was 46.29, the open interest changed by 166 which increased total open position to 717

On 3 Feb HAL was trading at 4470.40. The strike last trading price was 65.35, which was -44.05 lower than the previous day. The implied volatity was 37.89, the open interest changed by -38 which decreased total open position to 553

On 2 Feb HAL was trading at 4338.70. The strike last trading price was 102.85, which was -18.15 lower than the previous day. The implied volatity was 37.4, the open interest changed by 130 which increased total open position to 593

On 1 Feb HAL was trading at 4376.90. The strike last trading price was 134.45, which was 77.45 higher than the previous day. The implied volatity was 46.34, the open interest changed by 103 which increased total open position to 463

On 30 Jan HAL was trading at 4619.40. The strike last trading price was 58.65, which was 4.5 higher than the previous day. The implied volatity was 42.95, the open interest changed by 103 which increased total open position to 400

On 29 Jan HAL was trading at 4601.00. The strike last trading price was 53.05, which was 3.55 higher than the previous day. The implied volatity was 39.98, the open interest changed by -7 which decreased total open position to 304

On 28 Jan HAL was trading at 4624.00. The strike last trading price was 47.1, which was -77.7 lower than the previous day. The implied volatity was 38.67, the open interest changed by 30 which increased total open position to 311

On 27 Jan HAL was trading at 4348.50. The strike last trading price was 121.6, which was -27 lower than the previous day. The implied volatity was 39.67, the open interest changed by 154 which increased total open position to 277

On 23 Jan HAL was trading at 4305.70. The strike last trading price was 146.15, which was 24.4 higher than the previous day. The implied volatity was 37.92, the open interest changed by 33 which increased total open position to 122

On 22 Jan HAL was trading at 4353.20. The strike last trading price was 120, which was -46.95 lower than the previous day. The implied volatity was 36.45, the open interest changed by 8 which increased total open position to 89

On 21 Jan HAL was trading at 4259.40. The strike last trading price was 167, which was 51.65 higher than the previous day. The implied volatity was 37.07, the open interest changed by 41 which increased total open position to 79

On 20 Jan HAL was trading at 4355.20. The strike last trading price was 115.35, which was -78.4 lower than the previous day. The implied volatity was 33.46, the open interest changed by 37 which increased total open position to 37

On 19 Jan HAL was trading at 4504.30. The strike last trading price was 193.75, which was 0 lower than the previous day. The implied volatity was 5.49, the open interest changed by 0 which decreased total open position to 0

On 16 Jan HAL was trading at 4428.70. The strike last trading price was 193.75, which was 0 lower than the previous day. The implied volatity was 4.23, the open interest changed by 0 which decreased total open position to 0

On 14 Jan HAL was trading at 4461.40. The strike last trading price was 193.75, which was 0 lower than the previous day. The implied volatity was 4.63, the open interest changed by 0 which decreased total open position to 0

On 13 Jan HAL was trading at 4452.40. The strike last trading price was 193.75, which was 0 lower than the previous day. The implied volatity was 4.45, the open interest changed by 0 which decreased total open position to 0

On 12 Jan HAL was trading at 4518.40. The strike last trading price was 193.75, which was 0 lower than the previous day. The implied volatity was 5.54, the open interest changed by 0 which decreased total open position to 0

On 9 Jan HAL was trading at 4462.10. The strike last trading price was 193.75, which was 0 lower than the previous day. The implied volatity was 4.43, the open interest changed by 0 which decreased total open position to 0

On 8 Jan HAL was trading at 4479.80. The strike last trading price was 193.75, which was 0 lower than the previous day. The implied volatity was 4.56, the open interest changed by 0 which decreased total open position to 0

On 7 Jan HAL was trading at 4525.10. The strike last trading price was 193.75, which was 0 lower than the previous day. The implied volatity was 5.37, the open interest changed by 0 which decreased total open position to 0

On 6 Jan HAL was trading at 4516.00. The strike last trading price was 193.75, which was 0 lower than the previous day. The implied volatity was 5.03, the open interest changed by 0 which decreased total open position to 0

On 5 Jan HAL was trading at 4526.10. The strike last trading price was 193.75, which was 0 lower than the previous day. The implied volatity was 5.27, the open interest changed by 0 which decreased total open position to 0

On 2 Jan HAL was trading at 4417.80. The strike last trading price was 193.75, which was 0 lower than the previous day. The implied volatity was 3.65, the open interest changed by 0 which decreased total open position to 0

On 1 Jan HAL was trading at 4397.90. The strike last trading price was 193.75, which was 0 lower than the previous day. The implied volatity was 3.44, the open interest changed by 0 which decreased total open position to 0

On 31 Dec HAL was trading at 4388.70. The strike last trading price was 193.75, which was 0 lower than the previous day. The implied volatity was 3.16, 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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD