HAL

Hindustan Aeronautics Ltd

4305.3 +45.80 (1.08%)

L: 4251.4 H: 4314

Back to Option Chain

Historical option data for HAL
19 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 3850 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	4305.30	944.85 ₹ 1,41,727.5	0 0.00	-	0 0	0 0	0 0
18 Dec	4259.50	944.85 ₹ 1,41,727.5	0 0.00	-	0 0	0 0	0 0
17 Dec	4228.40	944.85 ₹ 1,41,727.5	0 0.00	-	0 0	0 0	0 0
16 Dec	4261.40	944.85 ₹ 1,41,727.5	0 0.00	-	0 0	0 0	0 0
15 Dec	4321.60	944.85 ₹ 1,41,727.5	0 0.00	-	0 0	0 0	0 0
12 Dec	4302.50	944.85 ₹ 1,41,727.5	0 0.00	-	0 0	0 0	0 0
11 Dec	4320.80	944.85 ₹ 1,41,727.5	0 0.00	-	0 0	0 0	0 0
10 Dec	4294.10	944.85 ₹ 1,41,727.5	0 0.00	-	0 0	0 0	0 0
9 Dec	4303.00	944.85 ₹ 1,41,727.5	0 0.00	-	0 0	0 0	0 0
8 Dec	4287.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
5 Dec	4443.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Dec	4496.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Dec	4436.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

2 Dec	4508.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
1 Dec	4530.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
28 Nov	4542.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Nov	4483.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
26 Nov	4517.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
25 Nov	4441.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Hindustan Aeronautics Ltd - strike price 3850 expiring on 30DEC2025

Delta for 3850 CE is -

Historical price for 3850 CE is as follows

On 19 Dec HAL was trading at 4305.30. The strike last trading price was 944.85, 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 Dec HAL was trading at 4259.50. The strike last trading price was 944.85, 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 Dec HAL was trading at 4228.40. The strike last trading price was 944.85, 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 Dec HAL was trading at 4261.40. The strike last trading price was 944.85, 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 15 Dec HAL was trading at 4321.60. The strike last trading price was 944.85, 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 Dec HAL was trading at 4302.50. The strike last trading price was 944.85, 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 Dec HAL was trading at 4320.80. The strike last trading price was 944.85, 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 Dec HAL was trading at 4294.10. The strike last trading price was 944.85, 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 Dec HAL was trading at 4303.00. The strike last trading price was 944.85, 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 Dec HAL was trading at 4287.10. The strike last trading price was 0, 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 Dec HAL was trading at 4443.00. The strike last trading price was 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 25 Nov HAL was trading at 4441.60. The strike last trading price was 0, 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 3850 PE
Delta: -0.02 Vega: 0.39 Theta: -0.56 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	4305.30	2.05 ₹ 307.5	-1.6 -240.00	33.08	1 150	0 0	53 7,950
18 Dec	4259.50	4.05 ₹ 607.5	-0.25 -37.50	32.58	28 4,200	6 900	47 7,050
17 Dec	4228.40	4.3 ₹ 645	0 0.00	30.19	41 6,150	12 1,800	38 5,700
16 Dec	4261.40	3.6 ₹ 540	-1.25 -187.50	29.73	24 3,600	15 2,250	27 4,050
15 Dec	4321.60	4.85 ₹ 727.5	-25.1 -3765.00	34.31	12 1,800	0 0	0 0
12 Dec	4302.50	29.95 ₹ 4,492.5	0 0.00	12.54	0 0	0 0	0 0
11 Dec	4320.80	29.95 ₹ 4,492.5	0 0.00	12.65	0 0	0 0	0 0
10 Dec	4294.10	29.95 ₹ 4,492.5	0 0.00	12.03	0 0	0 0	0 0
9 Dec	4303.00	29.95 ₹ 4,492.5	0 0.00	12.11	0 0	0 0	0 0
8 Dec	4287.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
5 Dec	4443.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Dec	4496.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Dec	4436.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
2 Dec	4508.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
1 Dec	4530.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
28 Nov	4542.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Nov	4483.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
26 Nov	4517.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
25 Nov	4441.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Hindustan Aeronautics Ltd - strike price 3850 expiring on 30DEC2025

Delta for 3850 PE is -0.02

Historical price for 3850 PE is as follows

On 19 Dec HAL was trading at 4305.30. The strike last trading price was 2.05, which was -1.6 lower than the previous day. The implied volatity was 33.08, the open interest changed by 0 which decreased total open position to 53

On 18 Dec HAL was trading at 4259.50. The strike last trading price was 4.05, which was -0.25 lower than the previous day. The implied volatity was 32.58, the open interest changed by 6 which increased total open position to 47

On 17 Dec HAL was trading at 4228.40. The strike last trading price was 4.3, which was 0 lower than the previous day. The implied volatity was 30.19, the open interest changed by 12 which increased total open position to 38

On 16 Dec HAL was trading at 4261.40. The strike last trading price was 3.6, which was -1.25 lower than the previous day. The implied volatity was 29.73, the open interest changed by 15 which increased total open position to 27

On 15 Dec HAL was trading at 4321.60. The strike last trading price was 4.85, which was -25.1 lower than the previous day. The implied volatity was 34.31, 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 29.95, which was 0 lower than the previous day. The implied volatity was 12.54, the open interest changed by 0 which decreased total open position to 0

On 11 Dec HAL was trading at 4320.80. The strike last trading price was 29.95, which was 0 lower than the previous day. The implied volatity was 12.65, the open interest changed by 0 which decreased total open position to 0

On 10 Dec HAL was trading at 4294.10. The strike last trading price was 29.95, which was 0 lower than the previous day. The implied volatity was 12.03, 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 29.95, which was 0 lower than the previous day. The implied volatity was 12.11, 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