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 4050 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	4305.30	774.7 ₹ 1,16,205	0 0.00	-	0 0	0 0	0 0
18 Dec	4259.50	774.7 ₹ 1,16,205	0 0.00	-	0 0	0 0	0 0
17 Dec	4228.40	774.7 ₹ 1,16,205	0 0.00	-	0 0	0 0	0 0
16 Dec	4261.40	774.7 ₹ 1,16,205	0 0.00	-	0 0	0 0	0 0
15 Dec	4321.60	774.7 ₹ 1,16,205	0 0.00	-	0 0	0 0	0 0
12 Dec	4302.50	774.7 ₹ 1,16,205	0 0.00	-	0 0	0 0	0 0
11 Dec	4320.80	774.7 ₹ 1,16,205	0 0.00	-	0 0	0 0	0 0
10 Dec	4294.10	774.7 ₹ 1,16,205	0 0.00	-	0 0	0 0	0 0
9 Dec	4303.00	774.7 ₹ 1,16,205	0 0.00	-	0 0	0 0	0 0
8 Dec	4287.10	774.7 ₹ 1,16,205	0 0.00	-	0 0	0 0	0 0
5 Dec	4443.00	774.7 ₹ 1,16,205	0 0.00	-	0 0	0 0	0 0
4 Dec	4496.80	774.7 ₹ 1,16,205	0 0.00	-	0 0	0 0	0 0
3 Dec	4436.30	774.7 ₹ 1,16,205	0 0.00	-	0 0	0 0	0 0
2 Dec	4508.50	774.7 ₹ 1,16,205	0 0.00	-	0 0	0 0	0 0
1 Dec	4530.70	774.7 ₹ 1,16,205	0 0.00	-	0 0	0 0	0 0
28 Nov	4542.40	774.7 ₹ 1,16,205	0 0.00	-	0 0	0 0	0 0
27 Nov	4483.20	774.7 ₹ 1,16,205	0 0.00	-	0 0	0 0	0 0
26 Nov	4517.80	774.7 ₹ 1,16,205	0 0.00	-	0 0	0 0	0 0
25 Nov	4441.60	774.7 ₹ 1,16,205	0 0.00	-	0 0	0 0	0 0
24 Nov	4445.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

21 Nov	4595.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Nov	4716.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
19 Nov	4744.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
18 Nov	4807.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Nov	4795.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Nov	4729.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Nov	4751.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Nov	4748.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
11 Nov	4862.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Nov	4789.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Nov	4626.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	4679.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Hindustan Aeronautics Ltd - strike price 4050 expiring on 30DEC2025

Delta for 4050 CE is -

Historical price for 4050 CE is as follows

On 19 Dec HAL was trading at 4305.30. The strike last trading price was 774.7, 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 774.7, 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 774.7, 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 774.7, 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 774.7, 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 774.7, 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 774.7, 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 774.7, 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 774.7, 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 774.7, 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 774.7, 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 774.7, 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 774.7, 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 774.7, 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 774.7, 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 774.7, 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 774.7, 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 774.7, 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 774.7, 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

On 21 Nov HAL was trading at 4595.00. 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 20 Nov HAL was trading at 4716.60. 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

On 19 Nov HAL was trading at 4744.20. 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 18 Nov HAL was trading at 4807.90. 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 17 Nov HAL was trading at 4795.20. 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 14 Nov HAL was trading at 4729.80. 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 13 Nov HAL was trading at 4751.00. 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 12 Nov HAL was trading at 4748.50. 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 11 Nov HAL was trading at 4862.60. 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

On 10 Nov HAL was trading at 4789.80. 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 7 Nov HAL was trading at 4626.60. 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

On 31 Oct HAL was trading at 4679.80. 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

HAL 30DEC2025 4050 PE
Delta: -0.07 Vega: 0.95 Theta: -0.99 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	4305.30	5.35 ₹ 802.5	-6.1 -915.00	24.57	740 1,11,000	-60 -9,000	183 27,450
18 Dec	4259.50	12.55 ₹ 1,882.5	-3.5 -525.00	25.37	674 1,01,100	89 13,350	236 35,400
17 Dec	4228.40	15.6 ₹ 2,340	1.55 232.50	24.21	352 52,800	1 150	151 22,650
16 Dec	4261.40	16.35 ₹ 2,452.5	6.2 930.00	25.90	560 84,000	-16 -2,400	149 22,350
15 Dec	4321.60	10.05 ₹ 1,507.5	-4.95 -742.50	26.28	579 86,850	-8 -1,200	162 24,300
12 Dec	4302.50	15.7 ₹ 2,355	0.9 135.00	26.13	944 1,41,600	-13 -1,950	171 25,650
11 Dec	4320.80	14.85 ₹ 2,227.5	-5.9 -885.00	25.79	395 59,250	-81 -12,150	187 28,050
10 Dec	4294.10	21.55 ₹ 3,232.5	-0.2 -30.00	27.08	560 84,000	33 4,950	257 38,550
9 Dec	4303.00	20.5 ₹ 3,075	-7.2 -1080.00	27.09	1,114 1,67,100	112 16,800	223 33,450
8 Dec	4287.10	29.1 ₹ 4,365	17.75 2662.50	28.00	449 67,350	88 13,200	108 16,200
5 Dec	4443.00	11.05 ₹ 1,657.5	-7.65 -1147.50	27.11	39 5,850	15 2,250	17 2,550
4 Dec	4496.80	18.95 ₹ 2,842.5	-38.75 -5812.50	-	0 0	0 0	0 0
3 Dec	4436.30	18.95 ₹ 2,842.5	-38.75 -5812.50	-	0 0	0 0	0 0
2 Dec	4508.50	18.95 ₹ 2,842.5	-38.75 -5812.50	-	0 0	0 0	0 0
1 Dec	4530.70	18.95 ₹ 2,842.5	-38.75 -5812.50	-	0 0	2 300	0 0
28 Nov	4542.40	18.95 ₹ 2,842.5	-38.75 -5812.50	32.21	2 300	0 0	0 0
27 Nov	4483.20	57.7 ₹ 8,655	0 0.00	9.06	0 0	0 0	0 0
26 Nov	4517.80	57.7 ₹ 8,655	0 0.00	9.40	0 0	0 0	0 0
25 Nov	4441.60	57.7 ₹ 8,655	0 0.00	8.09	0 0	0 0	0 0
24 Nov	4445.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Nov	4595.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Nov	4716.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
19 Nov	4744.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
18 Nov	4807.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Nov	4795.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Nov	4729.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Nov	4751.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Nov	4748.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
11 Nov	4862.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Nov	4789.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Nov	4626.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	4679.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Hindustan Aeronautics Ltd - strike price 4050 expiring on 30DEC2025

Delta for 4050 PE is -0.07

Historical price for 4050 PE is as follows

On 19 Dec HAL was trading at 4305.30. The strike last trading price was 5.35, which was -6.1 lower than the previous day. The implied volatity was 24.57, the open interest changed by -60 which decreased total open position to 183

On 18 Dec HAL was trading at 4259.50. The strike last trading price was 12.55, which was -3.5 lower than the previous day. The implied volatity was 25.37, the open interest changed by 89 which increased total open position to 236

On 17 Dec HAL was trading at 4228.40. The strike last trading price was 15.6, which was 1.55 higher than the previous day. The implied volatity was 24.21, the open interest changed by 1 which increased total open position to 151

On 16 Dec HAL was trading at 4261.40. The strike last trading price was 16.35, which was 6.2 higher than the previous day. The implied volatity was 25.90, the open interest changed by -16 which decreased total open position to 149

On 15 Dec HAL was trading at 4321.60. The strike last trading price was 10.05, which was -4.95 lower than the previous day. The implied volatity was 26.28, the open interest changed by -8 which decreased total open position to 162

On 12 Dec HAL was trading at 4302.50. The strike last trading price was 15.7, which was 0.9 higher than the previous day. The implied volatity was 26.13, the open interest changed by -13 which decreased total open position to 171

On 11 Dec HAL was trading at 4320.80. The strike last trading price was 14.85, which was -5.9 lower than the previous day. The implied volatity was 25.79, the open interest changed by -81 which decreased total open position to 187

On 10 Dec HAL was trading at 4294.10. The strike last trading price was 21.55, which was -0.2 lower than the previous day. The implied volatity was 27.08, the open interest changed by 33 which increased total open position to 257

On 9 Dec HAL was trading at 4303.00. The strike last trading price was 20.5, which was -7.2 lower than the previous day. The implied volatity was 27.09, the open interest changed by 112 which increased total open position to 223

On 8 Dec HAL was trading at 4287.10. The strike last trading price was 29.1, which was 17.75 higher than the previous day. The implied volatity was 28.00, the open interest changed by 88 which increased total open position to 108

On 5 Dec HAL was trading at 4443.00. The strike last trading price was 11.05, which was -7.65 lower than the previous day. The implied volatity was 27.11, the open interest changed by 15 which increased total open position to 17

On 4 Dec HAL was trading at 4496.80. The strike last trading price was 18.95, which was -38.75 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 18.95, which was -38.75 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 18.95, which was -38.75 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 18.95, which was -38.75 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 28 Nov HAL was trading at 4542.40. The strike last trading price was 18.95, which was -38.75 lower than the previous day. The implied volatity was 32.21, 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 57.7, which was 0 lower than the previous day. The implied volatity was 9.06, 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 57.7, which was 0 lower than the previous day. The implied volatity was 9.40, 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 57.7, which was 0 lower than the previous day. The implied volatity was 8.09, 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