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 3950 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	4305.30	858.05 ₹ 1,28,707.5	0 0.00	-	0 0	0 0	0 0
18 Dec	4259.50	858.05 ₹ 1,28,707.5	0 0.00	-	0 0	0 0	0 0
17 Dec	4228.40	858.05 ₹ 1,28,707.5	0 0.00	-	0 0	0 0	0 0
16 Dec	4261.40	858.05 ₹ 1,28,707.5	0 0.00	-	0 0	0 0	0 0
15 Dec	4321.60	858.05 ₹ 1,28,707.5	0 0.00	-	0 0	0 0	0 0
12 Dec	4302.50	858.05 ₹ 1,28,707.5	0 0.00	-	0 0	0 0	0 0
11 Dec	4320.80	858.05 ₹ 1,28,707.5	0 0.00	-	0 0	0 0	0 0
10 Dec	4294.10	858.05 ₹ 1,28,707.5	0 0.00	-	0 0	0 0	0 0
9 Dec	4303.00	858.05 ₹ 1,28,707.5	0 0.00	-	0 0	0 0	0 0
8 Dec	4287.10	858.05 ₹ 1,28,707.5	0 0.00	-	0 0	0 0	0 0
5 Dec	4443.00	858.05 ₹ 1,28,707.5	0 0.00	-	0 0	0 0	0 0
4 Dec	4496.80	858.05 ₹ 1,28,707.5	0 0.00	-	0 0	0 0	0 0
3 Dec	4436.30	858.05 ₹ 1,28,707.5	0 0.00	-	0 0	0 0	0 0
2 Dec	4508.50	858.05 ₹ 1,28,707.5	0 0.00	-	0 0	0 0	0 0
1 Dec	4530.70	858.05 ₹ 1,28,707.5	0 0.00	-	0 0	0 0	0 0
28 Nov	4542.40	858.05 ₹ 1,28,707.5	0 0.00	-	0 0	0 0	0 0
27 Nov	4483.20	858.05 ₹ 1,28,707.5	0 0.00	-	0 0	0 0	0 0
26 Nov	4517.80	858.05 ₹ 1,28,707.5	0 0.00	-	0 0	0 0	0 0
25 Nov	4441.60	858.05 ₹ 1,28,707.5	0 0.00	-	0 0	0 0	0 0

24 Nov	4445.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Hindustan Aeronautics Ltd - strike price 3950 expiring on 30DEC2025

Delta for 3950 CE is -

Historical price for 3950 CE is as follows

On 19 Dec HAL was trading at 4305.30. The strike last trading price was 858.05, 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

On 18 Dec HAL was trading at 4259.50. The strike last trading price was 858.05, 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

On 17 Dec HAL was trading at 4228.40. The strike last trading price was 858.05, 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

On 16 Dec HAL was trading at 4261.40. The strike last trading price was 858.05, 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

On 15 Dec HAL was trading at 4321.60. The strike last trading price was 858.05, 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

On 12 Dec HAL was trading at 4302.50. The strike last trading price was 858.05, 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

On 11 Dec HAL was trading at 4320.80. The strike last trading price was 858.05, 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

On 10 Dec HAL was trading at 4294.10. The strike last trading price was 858.05, 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

On 9 Dec HAL was trading at 4303.00. The strike last trading price was 858.05, 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

On 8 Dec HAL was trading at 4287.10. The strike last trading price was 858.05, 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

On 5 Dec HAL was trading at 4443.00. The strike last trading price was 858.05, 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

On 4 Dec HAL was trading at 4496.80. The strike last trading price was 858.05, 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

On 3 Dec HAL was trading at 4436.30. The strike last trading price was 858.05, 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

On 2 Dec HAL was trading at 4508.50. The strike last trading price was 858.05, 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

On 1 Dec HAL was trading at 4530.70. The strike last trading price was 858.05, 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

On 28 Nov HAL was trading at 4542.40. The strike last trading price was 858.05, 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

On 27 Nov HAL was trading at 4483.20. The strike last trading price was 858.05, 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

On 26 Nov HAL was trading at 4517.80. The strike last trading price was 858.05, 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

On 25 Nov HAL was trading at 4441.60. The strike last trading price was 858.05, 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

On 24 Nov HAL was trading at 4445.10. 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

HAL 30DEC2025 3950 PE
Delta: -0.04 Vega: 0.66 Theta: -0.84 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	4305.30	3.75 ₹ 562.5	-2.5 -375.00	29.73	190 28,500	-54 -8,100	85 12,750
18 Dec	4259.50	6.6 ₹ 990	-1.2 -180.00	28.64	413 61,950	-7 -1,050	166 24,900
17 Dec	4228.40	7.8 ₹ 1,170	0.5 75.00	27.02	215 32,250	36 5,400	172 25,800
16 Dec	4261.40	7.65 ₹ 1,147.5	1.8 270.00	27.71	114 17,100	25 3,750	136 20,400
15 Dec	4321.60	5.8 ₹ 870	-2.3 -345.00	29.27	27 4,050	2 300	113 16,950
12 Dec	4302.50	8.25 ₹ 1,237.5	0.25 37.50	27.95	191 28,650	-23 -3,450	110 16,500
11 Dec	4320.80	8.15 ₹ 1,222.5	-3.6 -540.00	27.81	56 8,400	-3 -450	113 16,950
10 Dec	4294.10	11.95 ₹ 1,792.5	0.1 15.00	28.73	232 34,800	22 3,300	113 16,950
9 Dec	4303.00	11.5 ₹ 1,725	-5.15 -772.50	28.71	333 49,950	84 12,600	91 13,650
8 Dec	4287.10	17.25 ₹ 2,587.5	-24.9 -3735.00	29.65	7 1,050	3 450	3 450
5 Dec	4443.00	42.15 ₹ 6,322.5	0 0.00	11.70	0 0	0 0	0 0
4 Dec	4496.80	42.15 ₹ 6,322.5	0 0.00	12.81	0 0	0 0	0 0
3 Dec	4436.30	42.15 ₹ 6,322.5	0 0.00	-	0 0	0 0	0 0
2 Dec	4508.50	42.15 ₹ 6,322.5	0 0.00	-	0 0	0 0	0 0
1 Dec	4530.70	42.15 ₹ 6,322.5	0 0.00	-	0 0	0 0	0 0
28 Nov	4542.40	42.15 ₹ 6,322.5	0 0.00	-	0 0	0 0	0 0
27 Nov	4483.20	42.15 ₹ 6,322.5	0 0.00	-	0 0	0 0	0 0
26 Nov	4517.80	42.15 ₹ 6,322.5	0 0.00	-	0 0	0 0	0 0
25 Nov	4441.60	42.15 ₹ 6,322.5	0 0.00	9.80	0 0	0 0	0 0
24 Nov	4445.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Hindustan Aeronautics Ltd - strike price 3950 expiring on 30DEC2025

Delta for 3950 PE is -0.04

Historical price for 3950 PE is as follows

On 19 Dec HAL was trading at 4305.30. The strike last trading price was 3.75, which was -2.5 lower than the previous day. The implied volatity was 29.73, the open interest changed by -54 which decreased total open position to 85

On 18 Dec HAL was trading at 4259.50. The strike last trading price was 6.6, which was -1.2 lower than the previous day. The implied volatity was 28.64, the open interest changed by -7 which decreased total open position to 166

On 17 Dec HAL was trading at 4228.40. The strike last trading price was 7.8, which was 0.5 higher than the previous day. The implied volatity was 27.02, the open interest changed by 36 which increased total open position to 172

On 16 Dec HAL was trading at 4261.40. The strike last trading price was 7.65, which was 1.8 higher than the previous day. The implied volatity was 27.71, the open interest changed by 25 which increased total open position to 136

On 15 Dec HAL was trading at 4321.60. The strike last trading price was 5.8, which was -2.3 lower than the previous day. The implied volatity was 29.27, the open interest changed by 2 which increased total open position to 113

On 12 Dec HAL was trading at 4302.50. The strike last trading price was 8.25, which was 0.25 higher than the previous day. The implied volatity was 27.95, the open interest changed by -23 which decreased total open position to 110

On 11 Dec HAL was trading at 4320.80. The strike last trading price was 8.15, which was -3.6 lower than the previous day. The implied volatity was 27.81, the open interest changed by -3 which decreased total open position to 113

On 10 Dec HAL was trading at 4294.10. The strike last trading price was 11.95, which was 0.1 higher than the previous day. The implied volatity was 28.73, the open interest changed by 22 which increased total open position to 113

On 9 Dec HAL was trading at 4303.00. The strike last trading price was 11.5, which was -5.15 lower than the previous day. The implied volatity was 28.71, the open interest changed by 84 which increased total open position to 91

On 8 Dec HAL was trading at 4287.10. The strike last trading price was 17.25, which was -24.9 lower than the previous day. The implied volatity was 29.65, the open interest changed by 3 which increased total open position to 3

On 5 Dec HAL was trading at 4443.00. The strike last trading price was 42.15, which was 0 lower than the previous day. The implied volatity was 11.70, 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 42.15, which was 0 lower than the previous day. The implied volatity was 12.81, 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 42.15, 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 42.15, 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 42.15, 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 42.15, 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 42.15, 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 42.15, 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 42.15, which was 0 lower than the previous day. The implied volatity was 9.80, 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