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 4250 CE
Delta: 0.69 Vega: 2.64 Theta: -3.01 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	4305.30	93.55 ₹ 14,032.5	20.7 3105.00	18.54	3,568 5,35,200	-349 -52,350	1,092 1,63,800
18 Dec	4259.50	68.8 ₹ 10,320	-0.9 -135.00	20.01	6,430 9,64,500	16 2,400	1,441 2,16,150
17 Dec	4228.40	66.35 ₹ 9,952.5	-24.55 -3682.50	22.35	3,841 5,76,150	405 60,750	1,431 2,14,650
16 Dec	4261.40	86.35 ₹ 12,952.5	-47.8 -7170.00	23.19	2,684 4,02,600	427 64,050	1,015 1,52,250
15 Dec	4321.60	135 ₹ 20,250	15.75 2362.50	23.61	1,225 1,83,750	-45 -6,750	590 88,500
12 Dec	4302.50	115.5 ₹ 17,325	-20.55 -3082.50	20.52	1,568 2,35,200	38 5,700	634 95,100
11 Dec	4320.80	132.9 ₹ 19,935	5.95 892.50	21.26	685 1,02,750	-45 -6,750	599 89,850
10 Dec	4294.10	121.8 ₹ 18,270	-18.85 -2827.50	21.10	1,160 1,74,000	60 9,000	644 96,600
9 Dec	4303.00	142.8 ₹ 21,420	10.05 1507.50	23.02	4,508 6,76,200	365 54,750	592 88,800

8 Dec	4287.10	128 ₹ 19,200	-158.25 -23737.50	23.91	565 84,750	204 30,600	229 34,350
5 Dec	4443.00	286.25 ₹ 42,937.5	34.75 5212.50	33.39	13 1,950	4 600	25 3,750
4 Dec	4496.80	253.25 ₹ 37,987.5	-21.1 -3165.00	-	0 0	16 2,400	0 0
3 Dec	4436.30	253.25 ₹ 37,987.5	-21.1 -3165.00	24.24	35 5,250	15 2,250	20 3,000
2 Dec	4508.50	274.35 ₹ 41,152.5	-32.1 -4815.00	-	0 0	0 0	0 0
1 Dec	4530.70	274.35 ₹ 41,152.5	-32.1 -4815.00	-	0 0	0 0	0 0
28 Nov	4542.40	274.35 ₹ 41,152.5	-32.1 -4815.00	-	0 0	0 0	0 0
27 Nov	4483.20	274.35 ₹ 41,152.5	-32.1 -4815.00	-	0 0	0 0	0 0
26 Nov	4517.80	274.35 ₹ 41,152.5	-32.1 -4815.00	-	0 0	3 450	0 0
25 Nov	4441.60	274.35 ₹ 41,152.5	-32.1 -4815.00	23.82	3 450	0 0	2 300
24 Nov	4445.10	306.45 ₹ 45,967.5	-313.65 -47047.50	30.41	4 600	0 0	0 0
21 Nov	4595.00	620.1 ₹ 93,015	0 0.00	-	0 0	0 0	0 0
20 Nov	4716.60	620.1 ₹ 93,015	0 0.00	-	0 0	0 0	0 0
19 Nov	4744.20	620.1 ₹ 93,015	0 0.00	-	0 0	0 0	0 0
18 Nov	4807.90	620.1 ₹ 93,015	0 0.00	-	0 0	0 0	0 0
17 Nov	4795.20	620.1 ₹ 93,015	0 0.00	-	0 0	0 0	0 0
14 Nov	4729.80	620.1 ₹ 93,015	0 0.00	-	0 0	0 0	0 0
13 Nov	4751.00	620.1 ₹ 93,015	0 0.00	-	0 0	0 0	0 0
12 Nov	4748.50	620.1 ₹ 93,015	0 0.00	-	0 0	0 0	0 0
11 Nov	4862.60	620.1 ₹ 93,015	0 0.00	-	0 0	0 0	0 0
10 Nov	4789.80	620.1 ₹ 93,015	0 0.00	-	0 0	0 0	0 0
7 Nov	4626.60	620.1 ₹ 93,015	0 0.00	-	0 0	0 0	0 0
31 Oct	4679.80	620.1 ₹ 93,015	0 0.00	-	0 0	0 0	0 0

For Hindustan Aeronautics Ltd - strike price 4250 expiring on 30DEC2025

Delta for 4250 CE is 0.69

Historical price for 4250 CE is as follows

On 19 Dec HAL was trading at 4305.30. The strike last trading price was 93.55, which was 20.7 higher than the previous day. The implied volatity was 18.54, the open interest changed by -349 which decreased total open position to 1092

On 18 Dec HAL was trading at 4259.50. The strike last trading price was 68.8, which was -0.9 lower than the previous day. The implied volatity was 20.01, the open interest changed by 16 which increased total open position to 1441

On 17 Dec HAL was trading at 4228.40. The strike last trading price was 66.35, which was -24.55 lower than the previous day. The implied volatity was 22.35, the open interest changed by 405 which increased total open position to 1431

On 16 Dec HAL was trading at 4261.40. The strike last trading price was 86.35, which was -47.8 lower than the previous day. The implied volatity was 23.19, the open interest changed by 427 which increased total open position to 1015

On 15 Dec HAL was trading at 4321.60. The strike last trading price was 135, which was 15.75 higher than the previous day. The implied volatity was 23.61, the open interest changed by -45 which decreased total open position to 590

On 12 Dec HAL was trading at 4302.50. The strike last trading price was 115.5, which was -20.55 lower than the previous day. The implied volatity was 20.52, the open interest changed by 38 which increased total open position to 634

On 11 Dec HAL was trading at 4320.80. The strike last trading price was 132.9, which was 5.95 higher than the previous day. The implied volatity was 21.26, the open interest changed by -45 which decreased total open position to 599

On 10 Dec HAL was trading at 4294.10. The strike last trading price was 121.8, which was -18.85 lower than the previous day. The implied volatity was 21.10, the open interest changed by 60 which increased total open position to 644

On 9 Dec HAL was trading at 4303.00. The strike last trading price was 142.8, which was 10.05 higher than the previous day. The implied volatity was 23.02, the open interest changed by 365 which increased total open position to 592

On 8 Dec HAL was trading at 4287.10. The strike last trading price was 128, which was -158.25 lower than the previous day. The implied volatity was 23.91, the open interest changed by 204 which increased total open position to 229

On 5 Dec HAL was trading at 4443.00. The strike last trading price was 286.25, which was 34.75 higher than the previous day. The implied volatity was 33.39, the open interest changed by 4 which increased total open position to 25

On 4 Dec HAL was trading at 4496.80. The strike last trading price was 253.25, which was -21.1 lower than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 0

On 3 Dec HAL was trading at 4436.30. The strike last trading price was 253.25, which was -21.1 lower than the previous day. The implied volatity was 24.24, the open interest changed by 15 which increased total open position to 20

On 2 Dec HAL was trading at 4508.50. The strike last trading price was 274.35, which was -32.1 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 274.35, which was -32.1 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 274.35, which was -32.1 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 274.35, which was -32.1 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 274.35, which was -32.1 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 25 Nov HAL was trading at 4441.60. The strike last trading price was 274.35, which was -32.1 lower than the previous day. The implied volatity was 23.82, the open interest changed by 0 which decreased total open position to 2

On 24 Nov HAL was trading at 4445.10. The strike last trading price was 306.45, which was -313.65 lower than the previous day. The implied volatity was 30.41, 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 620.1, 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 620.1, 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 620.1, 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 620.1, 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 620.1, 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 620.1, 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 620.1, 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 620.1, 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 620.1, 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 620.1, 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 620.1, 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 620.1, 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 4250 PE
Delta: -0.32 Vega: 2.65 Theta: -1.91 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	4305.30	29.35 ₹ 4,402.5	-29.25 -4387.50	18.96	4,212 6,31,800	46 6,900	1,604 2,40,600
18 Dec	4259.50	62 ₹ 9,300	-12.6 -1890.00	22.45	3,845 5,76,750	396 59,400	1,565 2,34,750
17 Dec	4228.40	78.35 ₹ 11,752.5	16.95 2542.50	23.02	2,954 4,43,100	163 24,450	1,172 1,75,800
16 Dec	4261.40	68.8 ₹ 10,320	27.7 4155.00	23.41	3,308 4,96,200	146 21,900	1,007 1,51,050
15 Dec	4321.60	39.9 ₹ 5,985	-17.15 -2572.50	22.24	2,026 3,03,900	21 3,150	859 1,28,850
12 Dec	4302.50	58.95 ₹ 8,842.5	5.95 892.50	23.41	2,463 3,69,450	-13 -1,950	844 1,26,600
11 Dec	4320.80	54.5 ₹ 8,175	-15.9 -2385.00	23.48	1,696 2,54,400	56 8,400	858 1,28,700
10 Dec	4294.10	72.15 ₹ 10,822.5	2.7 405.00	25.71	1,612 2,41,800	-37 -5,550	801 1,20,150
9 Dec	4303.00	65.5 ₹ 9,825	-15.25 -2287.50	25.12	4,503 6,75,450	211 31,650	838 1,25,700
8 Dec	4287.10	83.05 ₹ 12,457.5	47.95 7192.50	26.07	3,100 4,65,000	33 4,950	624 93,600
5 Dec	4443.00	34.1 ₹ 5,115	6.45 967.50	24.63	994 1,49,100	80 12,000	594 89,100
4 Dec	4496.80	26.45 ₹ 3,967.5	-13 -1950.00	26.26	474 71,100	42 6,300	514 77,100
3 Dec	4436.30	40 ₹ 6,000	15.65 2347.50	25.13	530 79,500	187 28,050	469 70,350
2 Dec	4508.50	24.15 ₹ 3,622.5	1.2 180.00	24.50	157 23,550	-2 -300	282 42,300
1 Dec	4530.70	23.85 ₹ 3,577.5	1.55 232.50	24.43	192 28,800	17 2,550	284 42,600
28 Nov	4542.40	23.05 ₹ 3,457.5	-10.35 -1552.50	23.88	528 79,200	25 3,750	268 40,200
27 Nov	4483.20	30.95 ₹ 4,642.5	-0.6 -90.00	23.61	330 49,500	39 5,850	241 36,150
26 Nov	4517.80	32.65 ₹ 4,897.5	-24.3 -3645.00	24.85	379 56,850	-26 -3,900	201 30,150
25 Nov	4441.60	55.1 ₹ 8,265	-5.3 -795.00	26.50	382 57,300	64 9,600	229 34,350
24 Nov	4445.10	62.6 ₹ 9,390	-38.4 -5760.00	27.94	362 54,300	170 25,500	170 25,500
21 Nov	4595.00	101 ₹ 15,150	0 0.00	6.77	0 0	0 0	0 0
20 Nov	4716.60	101 ₹ 15,150	0 0.00	-	0 0	0 0	0 0
19 Nov	4744.20	101 ₹ 15,150	0 0.00	8.78	0 0	0 0	0 0
18 Nov	4807.90	101 ₹ 15,150	0 0.00	9.61	0 0	0 0	0 0
17 Nov	4795.20	101 ₹ 15,150	0 0.00	9.60	0 0	0 0	0 0
14 Nov	4729.80	101 ₹ 15,150	0 0.00	8.26	0 0	0 0	0 0
13 Nov	4751.00	101 ₹ 15,150	0 0.00	-	0 0	0 0	0 0
12 Nov	4748.50	101 ₹ 15,150	0 0.00	8.11	0 0	0 0	0 0
11 Nov	4862.60	101 ₹ 15,150	0 0.00	-	0 0	0 0	0 0
10 Nov	4789.80	101 ₹ 15,150	0 0.00	8.75	0 0	0 0	0 0
7 Nov	4626.60	101 ₹ 15,150	0 0.00	6.69	0 0	0 0	0 0
31 Oct	4679.80	101 ₹ 15,150	0 0.00	-	0 0	0 0	0 0

For Hindustan Aeronautics Ltd - strike price 4250 expiring on 30DEC2025

Delta for 4250 PE is -0.32

Historical price for 4250 PE is as follows

On 19 Dec HAL was trading at 4305.30. The strike last trading price was 29.35, which was -29.25 lower than the previous day. The implied volatity was 18.96, the open interest changed by 46 which increased total open position to 1604

On 18 Dec HAL was trading at 4259.50. The strike last trading price was 62, which was -12.6 lower than the previous day. The implied volatity was 22.45, the open interest changed by 396 which increased total open position to 1565

On 17 Dec HAL was trading at 4228.40. The strike last trading price was 78.35, which was 16.95 higher than the previous day. The implied volatity was 23.02, the open interest changed by 163 which increased total open position to 1172

On 16 Dec HAL was trading at 4261.40. The strike last trading price was 68.8, which was 27.7 higher than the previous day. The implied volatity was 23.41, the open interest changed by 146 which increased total open position to 1007

On 15 Dec HAL was trading at 4321.60. The strike last trading price was 39.9, which was -17.15 lower than the previous day. The implied volatity was 22.24, the open interest changed by 21 which increased total open position to 859

On 12 Dec HAL was trading at 4302.50. The strike last trading price was 58.95, which was 5.95 higher than the previous day. The implied volatity was 23.41, the open interest changed by -13 which decreased total open position to 844

On 11 Dec HAL was trading at 4320.80. The strike last trading price was 54.5, which was -15.9 lower than the previous day. The implied volatity was 23.48, the open interest changed by 56 which increased total open position to 858

On 10 Dec HAL was trading at 4294.10. The strike last trading price was 72.15, which was 2.7 higher than the previous day. The implied volatity was 25.71, the open interest changed by -37 which decreased total open position to 801

On 9 Dec HAL was trading at 4303.00. The strike last trading price was 65.5, which was -15.25 lower than the previous day. The implied volatity was 25.12, the open interest changed by 211 which increased total open position to 838

On 8 Dec HAL was trading at 4287.10. The strike last trading price was 83.05, which was 47.95 higher than the previous day. The implied volatity was 26.07, the open interest changed by 33 which increased total open position to 624

On 5 Dec HAL was trading at 4443.00. The strike last trading price was 34.1, which was 6.45 higher than the previous day. The implied volatity was 24.63, the open interest changed by 80 which increased total open position to 594

On 4 Dec HAL was trading at 4496.80. The strike last trading price was 26.45, which was -13 lower than the previous day. The implied volatity was 26.26, the open interest changed by 42 which increased total open position to 514

On 3 Dec HAL was trading at 4436.30. The strike last trading price was 40, which was 15.65 higher than the previous day. The implied volatity was 25.13, the open interest changed by 187 which increased total open position to 469

On 2 Dec HAL was trading at 4508.50. The strike last trading price was 24.15, which was 1.2 higher than the previous day. The implied volatity was 24.50, the open interest changed by -2 which decreased total open position to 282

On 1 Dec HAL was trading at 4530.70. The strike last trading price was 23.85, which was 1.55 higher than the previous day. The implied volatity was 24.43, the open interest changed by 17 which increased total open position to 284

On 28 Nov HAL was trading at 4542.40. The strike last trading price was 23.05, which was -10.35 lower than the previous day. The implied volatity was 23.88, the open interest changed by 25 which increased total open position to 268

On 27 Nov HAL was trading at 4483.20. The strike last trading price was 30.95, which was -0.6 lower than the previous day. The implied volatity was 23.61, the open interest changed by 39 which increased total open position to 241

On 26 Nov HAL was trading at 4517.80. The strike last trading price was 32.65, which was -24.3 lower than the previous day. The implied volatity was 24.85, the open interest changed by -26 which decreased total open position to 201

On 25 Nov HAL was trading at 4441.60. The strike last trading price was 55.1, which was -5.3 lower than the previous day. The implied volatity was 26.50, the open interest changed by 64 which increased total open position to 229

On 24 Nov HAL was trading at 4445.10. The strike last trading price was 62.6, which was -38.4 lower than the previous day. The implied volatity was 27.94, the open interest changed by 170 which increased total open position to 170

On 21 Nov HAL was trading at 4595.00. The strike last trading price was 101, which was 0 lower than the previous day. The implied volatity was 6.77, 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 101, 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 101, which was 0 lower than the previous day. The implied volatity was 8.78, 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 101, which was 0 lower than the previous day. The implied volatity was 9.61, 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 101, which was 0 lower than the previous day. The implied volatity was 9.60, 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 101, which was 0 lower than the previous day. The implied volatity was 8.26, 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 101, 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 101, which was 0 lower than the previous day. The implied volatity was 8.11, 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 101, 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 101, which was 0 lower than the previous day. The implied volatity was 8.75, 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 101, which was 0 lower than the previous day. The implied volatity was 6.69, 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 101, 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