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 4350 CE
Delta: 0.41 Vega: 2.90 Theta: -2.91 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	4305.30	39.75 ₹ 5,962.5	7.1 1065.00	18.47	3,396 5,09,400	95 14,250	1,587 2,38,050
18 Dec	4259.50	31.05 ₹ 4,657.5	-2.7 -405.00	20.94	2,266 3,39,900	-150 -22,500	1,493 2,23,950
17 Dec	4228.40	32.3 ₹ 4,845	-15.15 -2272.50	23.16	2,204 3,30,600	93 13,950	1,630 2,44,500
16 Dec	4261.40	44.35 ₹ 6,652.5	-31.15 -4672.50	23.38	2,394 3,59,100	172 25,800	1,532 2,29,800
15 Dec	4321.60	75.45 ₹ 11,317.5	7.5 1125.00	22.79	6,189 9,28,350	178 26,700	1,367 2,05,050
12 Dec	4302.50	65.05 ₹ 9,757.5	-16.55 -2482.50	21.02	5,454 8,18,100	217 32,550	1,189 1,78,350
11 Dec	4320.80	80.35 ₹ 12,052.5	1.85 277.50	22.06	3,249 4,87,350	76 11,400	972 1,45,800
10 Dec	4294.10	74.65 ₹ 11,197.5	-12.85 -1927.50	22.32	3,137 4,70,550	175 26,250	895 1,34,250
9 Dec	4303.00	90 ₹ 13,500	6.6 990.00	23.44	3,857 5,78,550	64 9,600	704 1,05,600
8 Dec	4287.10	79.85 ₹ 11,977.5	-100.25 -15037.50	24.12	3,099 4,64,850	491 73,650	640 96,000
5 Dec	4443.00	178.35 ₹ 26,752.5	-52.5 -7875.00	23.37	161 24,150	51 7,650	149 22,350
4 Dec	4496.80	239.9 ₹ 35,985	59.95 8992.50	23.37	89 13,350	-10 -1,500	99 14,850
3 Dec	4436.30	181 ₹ 27,150	-55 -8250.00	23.78	112 16,800	1 150	109 16,350
2 Dec	4508.50	236 ₹ 35,400	-6.1 -915.00	22.03	20 3,000	-5 -750	109 16,350
1 Dec	4530.70	242.45 ₹ 36,367.5	-14.45 -2167.50	21.45	34 5,100	-2 -300	113 16,950
28 Nov	4542.40	256.9 ₹ 38,535	52.05 7807.50	20.32	14 2,100	-3 -450	116 17,400

27 Nov	4483.20	204.85 ₹ 30,727.5	-34.45 -5167.50	16.63	26 3,900	6 900	120 18,000
26 Nov	4517.80	239.55 ₹ 35,932.5	35.15 5272.50	20.68	123 18,450	38 5,700	114 17,100
25 Nov	4441.60	203.55 ₹ 30,532.5	-16.9 -2535.00	23.53	87 13,050	21 3,150	75 11,250
24 Nov	4445.10	216.8 ₹ 32,520	-332.45 -49867.50	25.55	104 15,600	51 7,650	51 7,650
21 Nov	4595.00	549.25 ₹ 82,387.5	0 0.00	-	0 0	0 0	0 0
20 Nov	4716.60	549.25 ₹ 82,387.5	0 0.00	-	0 0	0 0	0 0
19 Nov	4744.20	549.25 ₹ 82,387.5	0 0.00	-	0 0	0 0	0 0
18 Nov	4807.90	549.25 ₹ 82,387.5	0 0.00	-	0 0	0 0	0 0
17 Nov	4795.20	549.25 ₹ 82,387.5	0 0.00	-	0 0	0 0	0 0
14 Nov	4729.80	549.25 ₹ 82,387.5	0 0.00	-	0 0	0 0	0 0
13 Nov	4751.00	549.25 ₹ 82,387.5	0 0.00	-	0 0	0 0	0 0
12 Nov	4748.50	549.25 ₹ 82,387.5	0 0.00	-	0 0	0 0	0 0
11 Nov	4862.60	549.25 ₹ 82,387.5	0 0.00	-	0 0	0 0	0 0
10 Nov	4789.80	549.25 ₹ 82,387.5	0 0.00	-	0 0	0 0	0 0
7 Nov	4626.60	549.25 ₹ 82,387.5	0 0.00	-	0 0	0 0	0 0
31 Oct	4679.80	549.25 ₹ 82,387.5	0 0.00	-	0 0	0 0	0 0

For Hindustan Aeronautics Ltd - strike price 4350 expiring on 30DEC2025

Delta for 4350 CE is 0.41

Historical price for 4350 CE is as follows

On 19 Dec HAL was trading at 4305.30. The strike last trading price was 39.75, which was 7.1 higher than the previous day. The implied volatity was 18.47, the open interest changed by 95 which increased total open position to 1587

On 18 Dec HAL was trading at 4259.50. The strike last trading price was 31.05, which was -2.7 lower than the previous day. The implied volatity was 20.94, the open interest changed by -150 which decreased total open position to 1493

On 17 Dec HAL was trading at 4228.40. The strike last trading price was 32.3, which was -15.15 lower than the previous day. The implied volatity was 23.16, the open interest changed by 93 which increased total open position to 1630

On 16 Dec HAL was trading at 4261.40. The strike last trading price was 44.35, which was -31.15 lower than the previous day. The implied volatity was 23.38, the open interest changed by 172 which increased total open position to 1532

On 15 Dec HAL was trading at 4321.60. The strike last trading price was 75.45, which was 7.5 higher than the previous day. The implied volatity was 22.79, the open interest changed by 178 which increased total open position to 1367

On 12 Dec HAL was trading at 4302.50. The strike last trading price was 65.05, which was -16.55 lower than the previous day. The implied volatity was 21.02, the open interest changed by 217 which increased total open position to 1189

On 11 Dec HAL was trading at 4320.80. The strike last trading price was 80.35, which was 1.85 higher than the previous day. The implied volatity was 22.06, the open interest changed by 76 which increased total open position to 972

On 10 Dec HAL was trading at 4294.10. The strike last trading price was 74.65, which was -12.85 lower than the previous day. The implied volatity was 22.32, the open interest changed by 175 which increased total open position to 895

On 9 Dec HAL was trading at 4303.00. The strike last trading price was 90, which was 6.6 higher than the previous day. The implied volatity was 23.44, the open interest changed by 64 which increased total open position to 704

On 8 Dec HAL was trading at 4287.10. The strike last trading price was 79.85, which was -100.25 lower than the previous day. The implied volatity was 24.12, the open interest changed by 491 which increased total open position to 640

On 5 Dec HAL was trading at 4443.00. The strike last trading price was 178.35, which was -52.5 lower than the previous day. The implied volatity was 23.37, the open interest changed by 51 which increased total open position to 149

On 4 Dec HAL was trading at 4496.80. The strike last trading price was 239.9, which was 59.95 higher than the previous day. The implied volatity was 23.37, the open interest changed by -10 which decreased total open position to 99

On 3 Dec HAL was trading at 4436.30. The strike last trading price was 181, which was -55 lower than the previous day. The implied volatity was 23.78, the open interest changed by 1 which increased total open position to 109

On 2 Dec HAL was trading at 4508.50. The strike last trading price was 236, which was -6.1 lower than the previous day. The implied volatity was 22.03, the open interest changed by -5 which decreased total open position to 109

On 1 Dec HAL was trading at 4530.70. The strike last trading price was 242.45, which was -14.45 lower than the previous day. The implied volatity was 21.45, the open interest changed by -2 which decreased total open position to 113

On 28 Nov HAL was trading at 4542.40. The strike last trading price was 256.9, which was 52.05 higher than the previous day. The implied volatity was 20.32, the open interest changed by -3 which decreased total open position to 116

On 27 Nov HAL was trading at 4483.20. The strike last trading price was 204.85, which was -34.45 lower than the previous day. The implied volatity was 16.63, the open interest changed by 6 which increased total open position to 120

On 26 Nov HAL was trading at 4517.80. The strike last trading price was 239.55, which was 35.15 higher than the previous day. The implied volatity was 20.68, the open interest changed by 38 which increased total open position to 114

On 25 Nov HAL was trading at 4441.60. The strike last trading price was 203.55, which was -16.9 lower than the previous day. The implied volatity was 23.53, the open interest changed by 21 which increased total open position to 75

On 24 Nov HAL was trading at 4445.10. The strike last trading price was 216.8, which was -332.45 lower than the previous day. The implied volatity was 25.55, the open interest changed by 51 which increased total open position to 51

On 21 Nov HAL was trading at 4595.00. The strike last trading price was 549.25, 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 549.25, 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 549.25, 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 549.25, 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 549.25, 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 549.25, 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 549.25, 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 549.25, 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 549.25, 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 549.25, 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 549.25, 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 549.25, 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 4350 PE
Delta: -0.59 Vega: 2.90 Theta: -1.67 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	4305.30	73.3 ₹ 10,995	-44.5 -6675.00	18.18	1,201 1,80,150	109 16,350	921 1,38,150
18 Dec	4259.50	123.85 ₹ 18,577.5	-15.25 -2287.50	23.63	301 45,150	-32 -4,800	813 1,21,950
17 Dec	4228.40	144.2 ₹ 21,630	25.3 3795.00	24.03	675 1,01,250	-77 -11,550	848 1,27,200
16 Dec	4261.40	126.65 ₹ 18,997.5	44.9 6735.00	23.69	690 1,03,500	-90 -13,500	926 1,38,900
15 Dec	4321.60	80.85 ₹ 12,127.5	-23.85 -3577.50	21.83	1,311 1,96,650	103 15,450	1,015 1,52,250
12 Dec	4302.50	107.95 ₹ 16,192.5	9.5 1425.00	23.75	2,583 3,87,450	-70 -10,500	916 1,37,400
11 Dec	4320.80	100.1 ₹ 15,015	-21.1 -3165.00	23.75	1,406 2,10,900	198 29,700	990 1,48,500
10 Dec	4294.10	125.25 ₹ 18,787.5	10.2 1530.00	26.93	624 93,600	2 300	792 1,18,800
9 Dec	4303.00	111 ₹ 16,650	-18.65 -2797.50	25.13	1,686 2,52,900	-19 -2,850	789 1,18,350
8 Dec	4287.10	137.05 ₹ 20,557.5	75.75 11362.50	27.01	4,187 6,28,050	232 34,800	808 1,21,200
5 Dec	4443.00	59.6 ₹ 8,940	12.35 1852.50	24.01	1,049 1,57,350	91 13,650	577 86,550
4 Dec	4496.80	44.8 ₹ 6,720	-23.55 -3532.50	25.36	642 96,300	21 3,150	486 72,900
3 Dec	4436.30	67.05 ₹ 10,057.5	23.6 3540.00	24.51	782 1,17,300	11 1,650	466 69,900
2 Dec	4508.50	42.85 ₹ 6,427.5	1.45 217.50	23.91	578 86,700	36 5,400	454 68,100
1 Dec	4530.70	41.2 ₹ 6,180	2.95 442.50	23.62	613 91,950	25 3,750	420 63,000
28 Nov	4542.40	39.3 ₹ 5,895	-17 -2550.00	23.06	935 1,40,250	72 10,800	393 58,950
27 Nov	4483.20	52.65 ₹ 7,897.5	0.65 97.50	23.08	667 1,00,050	27 4,050	318 47,700
26 Nov	4517.80	51.85 ₹ 7,777.5	-35.5 -5325.00	23.87	658 98,700	74 11,100	291 43,650
25 Nov	4441.60	87 ₹ 13,050	-3.3 -495.00	26.52	567 85,050	36 5,400	217 32,550
24 Nov	4445.10	93.3 ₹ 13,995	-35.85 -5377.50	27.52	631 94,650	176 26,400	176 26,400
21 Nov	4595.00	129.15 ₹ 19,372.5	0 0.00	5.11	0 0	0 0	0 0
20 Nov	4716.60	129.15 ₹ 19,372.5	0 0.00	-	0 0	0 0	0 0
19 Nov	4744.20	129.15 ₹ 19,372.5	0 0.00	7.24	0 0	0 0	0 0
18 Nov	4807.90	129.15 ₹ 19,372.5	0 0.00	8.15	0 0	0 0	0 0
17 Nov	4795.20	129.15 ₹ 19,372.5	0 0.00	8.14	0 0	0 0	0 0
14 Nov	4729.80	129.15 ₹ 19,372.5	0 0.00	6.80	0 0	0 0	0 0
13 Nov	4751.00	129.15 ₹ 19,372.5	0 0.00	-	0 0	0 0	0 0
12 Nov	4748.50	129.15 ₹ 19,372.5	0 0.00	6.67	0 0	0 0	0 0
11 Nov	4862.60	129.15 ₹ 19,372.5	0 0.00	-	0 0	0 0	0 0
10 Nov	4789.80	129.15 ₹ 19,372.5	0 0.00	7.37	0 0	0 0	0 0
7 Nov	4626.60	129.15 ₹ 19,372.5	0 0.00	5.20	0 0	0 0	0 0
31 Oct	4679.80	129.15 ₹ 19,372.5	0 0.00	-	0 0	0 0	0 0

For Hindustan Aeronautics Ltd - strike price 4350 expiring on 30DEC2025

Delta for 4350 PE is -0.59

Historical price for 4350 PE is as follows

On 19 Dec HAL was trading at 4305.30. The strike last trading price was 73.3, which was -44.5 lower than the previous day. The implied volatity was 18.18, the open interest changed by 109 which increased total open position to 921

On 18 Dec HAL was trading at 4259.50. The strike last trading price was 123.85, which was -15.25 lower than the previous day. The implied volatity was 23.63, the open interest changed by -32 which decreased total open position to 813

On 17 Dec HAL was trading at 4228.40. The strike last trading price was 144.2, which was 25.3 higher than the previous day. The implied volatity was 24.03, the open interest changed by -77 which decreased total open position to 848

On 16 Dec HAL was trading at 4261.40. The strike last trading price was 126.65, which was 44.9 higher than the previous day. The implied volatity was 23.69, the open interest changed by -90 which decreased total open position to 926

On 15 Dec HAL was trading at 4321.60. The strike last trading price was 80.85, which was -23.85 lower than the previous day. The implied volatity was 21.83, the open interest changed by 103 which increased total open position to 1015

On 12 Dec HAL was trading at 4302.50. The strike last trading price was 107.95, which was 9.5 higher than the previous day. The implied volatity was 23.75, the open interest changed by -70 which decreased total open position to 916

On 11 Dec HAL was trading at 4320.80. The strike last trading price was 100.1, which was -21.1 lower than the previous day. The implied volatity was 23.75, the open interest changed by 198 which increased total open position to 990

On 10 Dec HAL was trading at 4294.10. The strike last trading price was 125.25, which was 10.2 higher than the previous day. The implied volatity was 26.93, the open interest changed by 2 which increased total open position to 792

On 9 Dec HAL was trading at 4303.00. The strike last trading price was 111, which was -18.65 lower than the previous day. The implied volatity was 25.13, the open interest changed by -19 which decreased total open position to 789

On 8 Dec HAL was trading at 4287.10. The strike last trading price was 137.05, which was 75.75 higher than the previous day. The implied volatity was 27.01, the open interest changed by 232 which increased total open position to 808

On 5 Dec HAL was trading at 4443.00. The strike last trading price was 59.6, which was 12.35 higher than the previous day. The implied volatity was 24.01, the open interest changed by 91 which increased total open position to 577

On 4 Dec HAL was trading at 4496.80. The strike last trading price was 44.8, which was -23.55 lower than the previous day. The implied volatity was 25.36, the open interest changed by 21 which increased total open position to 486

On 3 Dec HAL was trading at 4436.30. The strike last trading price was 67.05, which was 23.6 higher than the previous day. The implied volatity was 24.51, the open interest changed by 11 which increased total open position to 466

On 2 Dec HAL was trading at 4508.50. The strike last trading price was 42.85, which was 1.45 higher than the previous day. The implied volatity was 23.91, the open interest changed by 36 which increased total open position to 454

On 1 Dec HAL was trading at 4530.70. The strike last trading price was 41.2, which was 2.95 higher than the previous day. The implied volatity was 23.62, the open interest changed by 25 which increased total open position to 420

On 28 Nov HAL was trading at 4542.40. The strike last trading price was 39.3, which was -17 lower than the previous day. The implied volatity was 23.06, the open interest changed by 72 which increased total open position to 393

On 27 Nov HAL was trading at 4483.20. The strike last trading price was 52.65, which was 0.65 higher than the previous day. The implied volatity was 23.08, the open interest changed by 27 which increased total open position to 318

On 26 Nov HAL was trading at 4517.80. The strike last trading price was 51.85, which was -35.5 lower than the previous day. The implied volatity was 23.87, the open interest changed by 74 which increased total open position to 291

On 25 Nov HAL was trading at 4441.60. The strike last trading price was 87, which was -3.3 lower than the previous day. The implied volatity was 26.52, the open interest changed by 36 which increased total open position to 217

On 24 Nov HAL was trading at 4445.10. The strike last trading price was 93.3, which was -35.85 lower than the previous day. The implied volatity was 27.52, the open interest changed by 176 which increased total open position to 176

On 21 Nov HAL was trading at 4595.00. The strike last trading price was 129.15, which was 0 lower than the previous day. The implied volatity was 5.11, 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 129.15, 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 129.15, which was 0 lower than the previous day. The implied volatity was 7.24, 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 129.15, which was 0 lower than the previous day. The implied volatity was 8.15, 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 129.15, which was 0 lower than the previous day. The implied volatity was 8.14, 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 129.15, which was 0 lower than the previous day. The implied volatity was 6.80, 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 129.15, 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 129.15, which was 0 lower than the previous day. The implied volatity was 6.67, 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 129.15, 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 129.15, which was 0 lower than the previous day. The implied volatity was 7.37, 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 129.15, which was 0 lower than the previous day. The implied volatity was 5.20, 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 129.15, 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