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 5050 CE
Delta: 0.00 Vega: 0.11 Theta: -0.18 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	4305.30	0.4 ₹ 60	-2.1 -315.00	34.72	10 1,500	-1 -150	182 27,300
18 Dec	4259.50	2.5 ₹ 375	0.75 112.50	-	0 0	0 0	183 27,450
17 Dec	4228.40	2.5 ₹ 375	0.75 112.50	44.16	10 1,500	0 0	193 28,950
16 Dec	4261.40	1.75 ₹ 262.5	-0.35 -52.50	39.10	26 3,900	-12 -1,800	194 29,100
15 Dec	4321.60	2.3 ₹ 345	-0.6 -90.00	35.83	35 5,250	-12 -1,800	209 31,350
12 Dec	4302.50	2.9 ₹ 435	-0.75 -112.50	34.66	46 6,900	-4 -600	221 33,150
11 Dec	4320.80	3.65 ₹ 547.5	-0.55 -82.50	34.42	59 8,850	-25 -3,750	241 36,150
10 Dec	4294.10	4.25 ₹ 637.5	-0.2 -30.00	35.25	64 9,600	-1 -150	265 39,750
9 Dec	4303.00	4.65 ₹ 697.5	-0.45 -67.50	34.15	66 9,900	-1 -150	266 39,900
8 Dec	4287.10	4.95 ₹ 742.5	-5.75 -862.50	35.01	344 51,600	24 3,600	267 40,050
5 Dec	4443.00	10.5 ₹ 1,575	-4.2 -630.00	30.51	419 62,850	38 5,700	235 35,250
4 Dec	4496.80	16.75 ₹ 2,512.5	7.5 1125.00	29.65	258 38,700	27 4,050	186 27,900
3 Dec	4436.30	9.9 ₹ 1,485	-2.2 -330.00	29.16	75 11,250	7 1,050	158 23,700
2 Dec	4508.50	12.15 ₹ 1,822.5	-0.8 -120.00	26.38	74 11,100	-1 -150	149 22,350
1 Dec	4530.70	12.8 ₹ 1,920	-2 -300.00	25.86	115 17,250	0 0	155 23,250
28 Nov	4542.40	15.1 ₹ 2,265	2.45 367.50	24.87	84 12,600	-1 -150	158 23,700
27 Nov	4483.20	12.55 ₹ 1,882.5	-2.55 -382.50	25.34	83 12,450	-4 -600	157 23,550
26 Nov	4517.80	15.4 ₹ 2,310	1.15 172.50	25.35	199 29,850	62 9,300	159 23,850
25 Nov	4441.60	14.15 ₹ 2,122.5	-2.3 -345.00	27.23	62 9,300	8 1,200	98 14,700
24 Nov	4445.10	16 ₹ 2,400	-11.2 -1680.00	27.59	181 27,150	-1 -150	90 13,500
21 Nov	4595.00	27.1 ₹ 4,065	-25.1 -3765.00	23.98	110 16,500	18 2,700	85 12,750
20 Nov	4716.60	53.05 ₹ 7,957.5	-15.25 -2287.50	23.37	54 8,100	44 6,600	67 10,050
19 Nov	4744.20	68.3 ₹ 10,245	-9.85 -1477.50	25.37	26 3,900	19 2,850	23 3,450
18 Nov	4807.90	78.7 ₹ 11,805	-20.3 -3045.00	22.77	4 600	2 300	3 450
17 Nov	4795.20	99 ₹ 14,850	-98.3 -14745.00	-	0 0	0 0	0 0
14 Nov	4729.80	99 ₹ 14,850	-98.3 -14745.00	-	0 0	0 0	0 0
13 Nov	4751.00	99 ₹ 14,850	-98.3 -14745.00	-	0 0	1 150	0 0

12 Nov	4748.50	99 ₹ 14,850	-98.3 -14745.00	28.48	1 150	0 0	0 0
11 Nov	4862.60	197.3 ₹ 29,595	0 0.00	1.76	0 0	0 0	0 0
10 Nov	4789.80	197.3 ₹ 29,595	0 0.00	2.83	0 0	0 0	0 0
3 Nov	4694.70	197.3 ₹ 29,595	0 0.00	3.52	0 0	0 0	0 0

For Hindustan Aeronautics Ltd - strike price 5050 expiring on 30DEC2025

Delta for 5050 CE is 0.00

Historical price for 5050 CE is as follows

On 19 Dec HAL was trading at 4305.30. The strike last trading price was 0.4, which was -2.1 lower than the previous day. The implied volatity was 34.72, the open interest changed by -1 which decreased total open position to 182

On 18 Dec HAL was trading at 4259.50. The strike last trading price was 2.5, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 183

On 17 Dec HAL was trading at 4228.40. The strike last trading price was 2.5, which was 0.75 higher than the previous day. The implied volatity was 44.16, the open interest changed by 0 which decreased total open position to 193

On 16 Dec HAL was trading at 4261.40. The strike last trading price was 1.75, which was -0.35 lower than the previous day. The implied volatity was 39.10, the open interest changed by -12 which decreased total open position to 194

On 15 Dec HAL was trading at 4321.60. The strike last trading price was 2.3, which was -0.6 lower than the previous day. The implied volatity was 35.83, the open interest changed by -12 which decreased total open position to 209

On 12 Dec HAL was trading at 4302.50. The strike last trading price was 2.9, which was -0.75 lower than the previous day. The implied volatity was 34.66, the open interest changed by -4 which decreased total open position to 221

On 11 Dec HAL was trading at 4320.80. The strike last trading price was 3.65, which was -0.55 lower than the previous day. The implied volatity was 34.42, the open interest changed by -25 which decreased total open position to 241

On 10 Dec HAL was trading at 4294.10. The strike last trading price was 4.25, which was -0.2 lower than the previous day. The implied volatity was 35.25, the open interest changed by -1 which decreased total open position to 265

On 9 Dec HAL was trading at 4303.00. The strike last trading price was 4.65, which was -0.45 lower than the previous day. The implied volatity was 34.15, the open interest changed by -1 which decreased total open position to 266

On 8 Dec HAL was trading at 4287.10. The strike last trading price was 4.95, which was -5.75 lower than the previous day. The implied volatity was 35.01, the open interest changed by 24 which increased total open position to 267

On 5 Dec HAL was trading at 4443.00. The strike last trading price was 10.5, which was -4.2 lower than the previous day. The implied volatity was 30.51, the open interest changed by 38 which increased total open position to 235

On 4 Dec HAL was trading at 4496.80. The strike last trading price was 16.75, which was 7.5 higher than the previous day. The implied volatity was 29.65, the open interest changed by 27 which increased total open position to 186

On 3 Dec HAL was trading at 4436.30. The strike last trading price was 9.9, which was -2.2 lower than the previous day. The implied volatity was 29.16, the open interest changed by 7 which increased total open position to 158

On 2 Dec HAL was trading at 4508.50. The strike last trading price was 12.15, which was -0.8 lower than the previous day. The implied volatity was 26.38, the open interest changed by -1 which decreased total open position to 149

On 1 Dec HAL was trading at 4530.70. The strike last trading price was 12.8, which was -2 lower than the previous day. The implied volatity was 25.86, the open interest changed by 0 which decreased total open position to 155

On 28 Nov HAL was trading at 4542.40. The strike last trading price was 15.1, which was 2.45 higher than the previous day. The implied volatity was 24.87, the open interest changed by -1 which decreased total open position to 158

On 27 Nov HAL was trading at 4483.20. The strike last trading price was 12.55, which was -2.55 lower than the previous day. The implied volatity was 25.34, the open interest changed by -4 which decreased total open position to 157

On 26 Nov HAL was trading at 4517.80. The strike last trading price was 15.4, which was 1.15 higher than the previous day. The implied volatity was 25.35, the open interest changed by 62 which increased total open position to 159

On 25 Nov HAL was trading at 4441.60. The strike last trading price was 14.15, which was -2.3 lower than the previous day. The implied volatity was 27.23, the open interest changed by 8 which increased total open position to 98

On 24 Nov HAL was trading at 4445.10. The strike last trading price was 16, which was -11.2 lower than the previous day. The implied volatity was 27.59, the open interest changed by -1 which decreased total open position to 90

On 21 Nov HAL was trading at 4595.00. The strike last trading price was 27.1, which was -25.1 lower than the previous day. The implied volatity was 23.98, the open interest changed by 18 which increased total open position to 85

On 20 Nov HAL was trading at 4716.60. The strike last trading price was 53.05, which was -15.25 lower than the previous day. The implied volatity was 23.37, the open interest changed by 44 which increased total open position to 67

On 19 Nov HAL was trading at 4744.20. The strike last trading price was 68.3, which was -9.85 lower than the previous day. The implied volatity was 25.37, the open interest changed by 19 which increased total open position to 23

On 18 Nov HAL was trading at 4807.90. The strike last trading price was 78.7, which was -20.3 lower than the previous day. The implied volatity was 22.77, the open interest changed by 2 which increased total open position to 3

On 17 Nov HAL was trading at 4795.20. The strike last trading price was 99, which was -98.3 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 99, which was -98.3 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 99, which was -98.3 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 12 Nov HAL was trading at 4748.50. The strike last trading price was 99, which was -98.3 lower than the previous day. The implied volatity was 28.48, 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 197.3, which was 0 lower than the previous day. The implied volatity was 1.76, 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 197.3, which was 0 lower than the previous day. The implied volatity was 2.83, the open interest changed by 0 which decreased total open position to 0

On 3 Nov HAL was trading at 4694.70. The strike last trading price was 197.3, which was 0 lower than the previous day. The implied volatity was 3.52, the open interest changed by 0 which decreased total open position to 0

HAL 30DEC2025 5050 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	4305.30	469.85 ₹ 70,477.5	0 0.00	-	0 0	0 0	0 0
18 Dec	4259.50	469.85 ₹ 70,477.5	0 0.00	-	0 0	0 0	0 0
17 Dec	4228.40	469.85 ₹ 70,477.5	0 0.00	-	0 0	0 0	0 0
16 Dec	4261.40	469.85 ₹ 70,477.5	0 0.00	-	0 0	0 0	0 0
15 Dec	4321.60	469.85 ₹ 70,477.5	0 0.00	-	0 0	0 0	0 0
12 Dec	4302.50	469.85 ₹ 70,477.5	0 0.00	-	0 0	0 0	0 0
11 Dec	4320.80	469.85 ₹ 70,477.5	0 0.00	-	0 0	0 0	0 0
10 Dec	4294.10	469.85 ₹ 70,477.5	0 0.00	-	0 0	0 0	0 0
9 Dec	4303.00	469.85 ₹ 70,477.5	0 0.00	-	0 0	0 0	0 0
8 Dec	4287.10	469.85 ₹ 70,477.5	0 0.00	-	0 0	0 0	0 0
5 Dec	4443.00	469.85 ₹ 70,477.5	0 0.00	-	0 0	0 0	0 0
4 Dec	4496.80	469.85 ₹ 70,477.5	0 0.00	-	0 0	0 0	0 0
3 Dec	4436.30	469.85 ₹ 70,477.5	0 0.00	-	0 0	0 0	0 0
2 Dec	4508.50	469.85 ₹ 70,477.5	0 0.00	-	0 0	0 0	0 0
1 Dec	4530.70	469.85 ₹ 70,477.5	0 0.00	-	0 0	0 0	0 0
28 Nov	4542.40	469.85 ₹ 70,477.5	0 0.00	-	0 0	0 0	0 0
27 Nov	4483.20	469.85 ₹ 70,477.5	0 0.00	-	0 0	0 0	0 0
26 Nov	4517.80	469.85 ₹ 70,477.5	0 0.00	-	0 0	0 0	0 0
25 Nov	4441.60	469.85 ₹ 70,477.5	0 0.00	-	0 0	0 0	0 0
24 Nov	4445.10	469.85 ₹ 70,477.5	0 0.00	-	0 0	0 0	0 0
21 Nov	4595.00	469.85 ₹ 70,477.5	0 0.00	-	0 0	0 0	0 0
20 Nov	4716.60	469.85 ₹ 70,477.5	0 0.00	-	0 0	0 0	0 0
19 Nov	4744.20	469.85 ₹ 70,477.5	0 0.00	-	0 0	0 0	0 0
18 Nov	4807.90	469.85 ₹ 70,477.5	0 0.00	-	0 0	0 0	0 0
17 Nov	4795.20	469.85 ₹ 70,477.5	0 0.00	-	0 0	0 0	0 0
14 Nov	4729.80	469.85 ₹ 70,477.5	0 0.00	-	0 0	0 0	0 0
13 Nov	4751.00	469.85 ₹ 70,477.5	0 0.00	-	0 0	0 0	0 0
12 Nov	4748.50	469.85 ₹ 70,477.5	0 0.00	-	0 0	0 0	0 0
11 Nov	4862.60	469.85 ₹ 70,477.5	0 0.00	-	0 0	0 0	0 0
10 Nov	4789.80	469.85 ₹ 70,477.5	0 0.00	-	0 0	0 0	0 0
3 Nov	4694.70	469.85 ₹ 70,477.5	0 0.00	-	0 0	0 0	0 0

For Hindustan Aeronautics Ltd - strike price 5050 expiring on 30DEC2025

Delta for 5050 PE is -

Historical price for 5050 PE is as follows

On 19 Dec HAL was trading at 4305.30. The strike last trading price was 469.85, 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 469.85, 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 469.85, 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 469.85, 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 469.85, 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 469.85, 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 469.85, 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 469.85, 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 469.85, 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 469.85, 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 469.85, 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 469.85, 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 469.85, 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 469.85, 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 469.85, 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 469.85, 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 469.85, 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 469.85, 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 469.85, 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 469.85, 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 469.85, 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 469.85, 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 469.85, 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 469.85, 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 469.85, 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 469.85, 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 469.85, 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 469.85, 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 469.85, 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 469.85, 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 Nov HAL was trading at 4694.70. The strike last trading price was 469.85, 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