HAL

Hindustan Aeronautics Ltd

4259.5 +31.10 (0.74%)

L: 4192.6 H: 4268.4

Back to Option Chain

Historical option data for HAL
18 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 4150 CE
Delta: 0.77 Vega: 2.35 Theta: -2.90 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	4259.50	136.05 ₹ 20,407.5	7.9 1185.00	20.93	202 30,300	13 1,950	140 21,000
17 Dec	4228.40	124.55 ₹ 18,682.5	-37 -5550.00	22.50	133 19,950	21 3,150	127 19,050
16 Dec	4261.40	161.7 ₹ 24,255	-51.3 -7695.00	27.74	92 13,800	24 3,600	106 15,900
15 Dec	4321.60	213 ₹ 31,950	23.75 3562.50	25.27	135 20,250	-37 -5,550	82 12,300
12 Dec	4302.50	184.5 ₹ 27,675	-28.45 -4267.50	19.57	103 15,450	-1 -150	120 18,000
11 Dec	4320.80	212.95 ₹ 31,942.5	18 2700.00	23.83	35 5,250	-4 -600	122 18,300
10 Dec	4294.10	181.95 ₹ 27,292.5	-27.8 -4170.00	17.49	56 8,400	11 1,650	125 18,750
9 Dec	4303.00	214 ₹ 32,100	-481.15 -72172.50	23.32	413 61,950	114 17,100	114 17,100
8 Dec	4287.10	695.15 ₹ 1,04,272.5	0 0.00	-	0 0	0 0	0 0
5 Dec	4443.00	695.15 ₹ 1,04,272.5	0 0.00	-	0 0	0 0	0 0
4 Dec	4496.80	695.15 ₹ 1,04,272.5	0 0.00	-	0 0	0 0	0 0
3 Dec	4436.30	695.15 ₹ 1,04,272.5	0 0.00	-	0 0	0 0	0 0
2 Dec	4508.50	695.15 ₹ 1,04,272.5	0 0.00	-	0 0	0 0	0 0
1 Dec	4530.70	695.15 ₹ 1,04,272.5	0 0.00	-	0 0	0 0	0 0
28 Nov	4542.40	695.15 ₹ 1,04,272.5	0 0.00	-	0 0	0 0	0 0
27 Nov	4483.20	695.15 ₹ 1,04,272.5	0 0.00	-	0 0	0 0	0 0
26 Nov	4517.80	695.15 ₹ 1,04,272.5	0 0.00	-	0 0	0 0	0 0
25 Nov	4441.60	695.15 ₹ 1,04,272.5	0 0.00	-	0 0	0 0	0 0
24 Nov	4445.10	695.15 ₹ 1,04,272.5	0 0.00	-	0 0	0 0	0 0

21 Nov	4595.00	695.15 ₹ 1,04,272.5	0 0.00	-	0 0	0 0	0 0
20 Nov	4716.60	695.15 ₹ 1,04,272.5	0 0.00	-	0 0	0 0	0 0
19 Nov	4744.20	695.15 ₹ 1,04,272.5	0 0.00	-	0 0	0 0	0 0
18 Nov	4807.90	695.15 ₹ 1,04,272.5	0 0.00	-	0 0	0 0	0 0
17 Nov	4795.20	695.15 ₹ 1,04,272.5	0 0.00	-	0 0	0 0	0 0
14 Nov	4729.80	695.15 ₹ 1,04,272.5	0 0.00	-	0 0	0 0	0 0
13 Nov	4751.00	695.15 ₹ 1,04,272.5	0 0.00	-	0 0	0 0	0 0
12 Nov	4748.50	695.15 ₹ 1,04,272.5	0 0.00	-	0 0	0 0	0 0
11 Nov	4862.60	695.15 ₹ 1,04,272.5	0 0.00	-	0 0	0 0	0 0
10 Nov	4789.80	695.15 ₹ 1,04,272.5	0 0.00	-	0 0	0 0	0 0
7 Nov	4626.60	695.15 ₹ 1,04,272.5	0 0.00	-	0 0	0 0	0 0
31 Oct	4679.80	695.15 ₹ 1,04,272.5	0 0.00	-	0 0	0 0	0 0

For Hindustan Aeronautics Ltd - strike price 4150 expiring on 30DEC2025

Delta for 4150 CE is 0.77

Historical price for 4150 CE is as follows

On 18 Dec HAL was trading at 4259.50. The strike last trading price was 136.05, which was 7.9 higher than the previous day. The implied volatity was 20.93, the open interest changed by 13 which increased total open position to 140

On 17 Dec HAL was trading at 4228.40. The strike last trading price was 124.55, which was -37 lower than the previous day. The implied volatity was 22.50, the open interest changed by 21 which increased total open position to 127

On 16 Dec HAL was trading at 4261.40. The strike last trading price was 161.7, which was -51.3 lower than the previous day. The implied volatity was 27.74, the open interest changed by 24 which increased total open position to 106

On 15 Dec HAL was trading at 4321.60. The strike last trading price was 213, which was 23.75 higher than the previous day. The implied volatity was 25.27, the open interest changed by -37 which decreased total open position to 82

On 12 Dec HAL was trading at 4302.50. The strike last trading price was 184.5, which was -28.45 lower than the previous day. The implied volatity was 19.57, the open interest changed by -1 which decreased total open position to 120

On 11 Dec HAL was trading at 4320.80. The strike last trading price was 212.95, which was 18 higher than the previous day. The implied volatity was 23.83, the open interest changed by -4 which decreased total open position to 122

On 10 Dec HAL was trading at 4294.10. The strike last trading price was 181.95, which was -27.8 lower than the previous day. The implied volatity was 17.49, the open interest changed by 11 which increased total open position to 125

On 9 Dec HAL was trading at 4303.00. The strike last trading price was 214, which was -481.15 lower than the previous day. The implied volatity was 23.32, the open interest changed by 114 which increased total open position to 114

On 8 Dec HAL was trading at 4287.10. The strike last trading price was 695.15, 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 5 Dec HAL was trading at 4443.00. The strike last trading price was 695.15, 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 4 Dec HAL was trading at 4496.80. The strike last trading price was 695.15, 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 3 Dec HAL was trading at 4436.30. The strike last trading price was 695.15, 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 695.15, 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 695.15, 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 695.15, 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 695.15, 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 695.15, 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 695.15, 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 24 Nov HAL was trading at 4445.10. The strike last trading price was 695.15, 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 21 Nov HAL was trading at 4595.00. The strike last trading price was 695.15, 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 20 Nov HAL was trading at 4716.60. The strike last trading price was 695.15, 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 19 Nov HAL was trading at 4744.20. The strike last trading price was 695.15, 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 18 Nov HAL was trading at 4807.90. The strike last trading price was 695.15, 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 17 Nov HAL was trading at 4795.20. The strike last trading price was 695.15, 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 14 Nov HAL was trading at 4729.80. The strike last trading price was 695.15, 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 13 Nov HAL was trading at 4751.00. The strike last trading price was 695.15, 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 12 Nov HAL was trading at 4748.50. The strike last trading price was 695.15, 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 11 Nov HAL was trading at 4862.60. The strike last trading price was 695.15, 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 10 Nov HAL was trading at 4789.80. The strike last trading price was 695.15, 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 7 Nov HAL was trading at 4626.60. The strike last trading price was 695.15, 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 31 Oct HAL was trading at 4679.80. The strike last trading price was 695.15, 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

HAL 30DEC2025 4150 PE
Delta: -0.25 Vega: 2.46 Theta: -2.06 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	4259.50	27.25 ₹ 4,087.5	-8.45 -1267.50	23.06	1,870 2,80,500	47 7,050	605 90,750
17 Dec	4228.40	36.25 ₹ 5,437.5	7.05 1057.50	23.03	1,674 2,51,100	84 12,600	580 87,000
16 Dec	4261.40	33.9 ₹ 5,085	14.05 2107.50	24.21	1,326 1,98,900	1 150	499 74,850
15 Dec	4321.60	19.15 ₹ 2,872.5	-9.65 -1447.50	23.76	1,234 1,85,100	44 6,600	495 74,250
12 Dec	4302.50	30.4 ₹ 4,560	2.45 367.50	24.18	1,876 2,81,400	-37 -5,550	451 67,650
11 Dec	4320.80	28.7 ₹ 4,305	-10.4 -1560.00	24.40	616 92,400	-52 -7,800	484 72,600
10 Dec	4294.10	40.05 ₹ 6,007.5	0.65 97.50	26.09	807 1,21,050	27 4,050	535 80,250
9 Dec	4303.00	36.95 ₹ 5,542.5	-9.8 -1470.00	25.85	3,183 4,77,450	305 45,750	506 75,900
8 Dec	4287.10	50.45 ₹ 7,567.5	19.75 2962.50	27.02	1,321 1,98,150	198 29,700	200 30,000
5 Dec	4443.00	30.7 ₹ 4,605	-13.8 -2070.00	30.03	1 150	0 0	1 150
4 Dec	4496.80	44.5 ₹ 6,675	-32.65 -4897.50	-	0 0	0 0	0 0
3 Dec	4436.30	44.5 ₹ 6,675	-32.65 -4897.50	-	0 0	0 0	0 0
2 Dec	4508.50	44.5 ₹ 6,675	-32.65 -4897.50	-	0 0	0 0	0 0
1 Dec	4530.70	44.5 ₹ 6,675	-32.65 -4897.50	-	0 0	0 0	0 0
28 Nov	4542.40	44.5 ₹ 6,675	-32.65 -4897.50	-	0 0	0 0	0 0
27 Nov	4483.20	44.5 ₹ 6,675	-32.65 -4897.50	-	0 0	1 150	0 0
26 Nov	4517.80	44.5 ₹ 6,675	-32.65 -4897.50	33.75	1 150	0 0	0 0
25 Nov	4441.60	77.15 ₹ 11,572.5	0 0.00	6.30	0 0	0 0	0 0
24 Nov	4445.10	77.15 ₹ 11,572.5	0 0.00	6.25	0 0	0 0	0 0
21 Nov	4595.00	77.15 ₹ 11,572.5	0 0.00	8.45	0 0	0 0	0 0
20 Nov	4716.60	77.15 ₹ 11,572.5	0 0.00	-	0 0	0 0	0 0
19 Nov	4744.20	77.15 ₹ 11,572.5	0 0.00	10.19	0 0	0 0	0 0
18 Nov	4807.90	77.15 ₹ 11,572.5	0 0.00	11.02	0 0	0 0	0 0
17 Nov	4795.20	77.15 ₹ 11,572.5	0 0.00	10.98	0 0	0 0	0 0
14 Nov	4729.80	77.15 ₹ 11,572.5	0 0.00	-	0 0	0 0	0 0
13 Nov	4751.00	77.15 ₹ 11,572.5	0 0.00	-	0 0	0 0	0 0
12 Nov	4748.50	77.15 ₹ 11,572.5	0 0.00	-	0 0	0 0	0 0
11 Nov	4862.60	77.15 ₹ 11,572.5	0 0.00	10.99	0 0	0 0	0 0
10 Nov	4789.80	77.15 ₹ 11,572.5	0 0.00	10.09	0 0	0 0	0 0
7 Nov	4626.60	77.15 ₹ 11,572.5	0 0.00	8.10	0 0	0 0	0 0
31 Oct	4679.80	77.15 ₹ 11,572.5	0 0.00	-	0 0	0 0	0 0

For Hindustan Aeronautics Ltd - strike price 4150 expiring on 30DEC2025

Delta for 4150 PE is -0.25

Historical price for 4150 PE is as follows

On 18 Dec HAL was trading at 4259.50. The strike last trading price was 27.25, which was -8.45 lower than the previous day. The implied volatity was 23.06, the open interest changed by 47 which increased total open position to 605

On 17 Dec HAL was trading at 4228.40. The strike last trading price was 36.25, which was 7.05 higher than the previous day. The implied volatity was 23.03, the open interest changed by 84 which increased total open position to 580

On 16 Dec HAL was trading at 4261.40. The strike last trading price was 33.9, which was 14.05 higher than the previous day. The implied volatity was 24.21, the open interest changed by 1 which increased total open position to 499

On 15 Dec HAL was trading at 4321.60. The strike last trading price was 19.15, which was -9.65 lower than the previous day. The implied volatity was 23.76, the open interest changed by 44 which increased total open position to 495

On 12 Dec HAL was trading at 4302.50. The strike last trading price was 30.4, which was 2.45 higher than the previous day. The implied volatity was 24.18, the open interest changed by -37 which decreased total open position to 451

On 11 Dec HAL was trading at 4320.80. The strike last trading price was 28.7, which was -10.4 lower than the previous day. The implied volatity was 24.40, the open interest changed by -52 which decreased total open position to 484

On 10 Dec HAL was trading at 4294.10. The strike last trading price was 40.05, which was 0.65 higher than the previous day. The implied volatity was 26.09, the open interest changed by 27 which increased total open position to 535

On 9 Dec HAL was trading at 4303.00. The strike last trading price was 36.95, which was -9.8 lower than the previous day. The implied volatity was 25.85, the open interest changed by 305 which increased total open position to 506

On 8 Dec HAL was trading at 4287.10. The strike last trading price was 50.45, which was 19.75 higher than the previous day. The implied volatity was 27.02, the open interest changed by 198 which increased total open position to 200

On 5 Dec HAL was trading at 4443.00. The strike last trading price was 30.7, which was -13.8 lower than the previous day. The implied volatity was 30.03, the open interest changed by 0 which decreased total open position to 1

On 4 Dec HAL was trading at 4496.80. The strike last trading price was 44.5, which was -32.65 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 44.5, which was -32.65 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 44.5, which was -32.65 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 44.5, which was -32.65 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 44.5, which was -32.65 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 44.5, which was -32.65 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 26 Nov HAL was trading at 4517.80. The strike last trading price was 44.5, which was -32.65 lower than the previous day. The implied volatity was 33.75, 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 77.15, which was 0 lower than the previous day. The implied volatity was 6.30, 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 77.15, which was 0 lower than the previous day. The implied volatity was 6.25, 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 77.15, which was 0 lower than the previous day. The implied volatity was 8.45, 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 77.15, 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 19 Nov HAL was trading at 4744.20. The strike last trading price was 77.15, which was 0 lower than the previous day. The implied volatity was 10.19, 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 77.15, which was 0 lower than the previous day. The implied volatity was 11.02, 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 77.15, which was 0 lower than the previous day. The implied volatity was 10.98, 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 77.15, 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 13 Nov HAL was trading at 4751.00. The strike last trading price was 77.15, 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 12 Nov HAL was trading at 4748.50. The strike last trading price was 77.15, 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 11 Nov HAL was trading at 4862.60. The strike last trading price was 77.15, which was 0 lower than the previous day. The implied volatity was 10.99, 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 77.15, which was 0 lower than the previous day. The implied volatity was 10.09, 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 77.15, which was 0 lower than the previous day. The implied volatity was 8.10, 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 77.15, 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

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