HAL

Hindustan Aeronautics Ltd

4302.5 -18.30 (-0.42%)

L: 4257.3 H: 4359.9

Back to Option Chain

Historical option data for HAL
12 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 5350 CE
Delta: 0.01 Vega: 0.31 Theta: -0.38 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	4302.50	1.7 ₹ 255	0 0.00	42.22	1 150	0 0	211 31,650
11 Dec	4320.80	1.7 ₹ 255	0.2 30.00	40.33	46 6,900	-43 -6,450	212 31,800
10 Dec	4294.10	1.5 ₹ 225	-0.7 -105.00	39.40	12 1,800	-9 -1,350	258 38,700
9 Dec	4303.00	2.2 ₹ 330	-0.15 -22.50	39.75	23 3,450	-2 -300	267 40,050
8 Dec	4287.10	2.45 ₹ 367.5	-1.7 -255.00	40.56	84 12,600	14 2,100	270 40,500
5 Dec	4443.00	4.1 ₹ 615	0.8 120.00	34.81	26 3,900	5 750	256 38,400
4 Dec	4496.80	3.3 ₹ 495	-0.55 -82.50	-	0 0	-7 -1,050	0 0
3 Dec	4436.30	3.3 ₹ 495	-0.55 -82.50	32.52	25 3,750	-5 -750	253 37,950
2 Dec	4508.50	4 ₹ 600	-0.2 -30.00	30.00	10 1,500	0 0	256 38,400
1 Dec	4530.70	4.2 ₹ 630	-0.55 -82.50	29.40	11 1,650	0 0	256 38,400
28 Nov	4542.40	4.6 ₹ 690	0.1 15.00	27.80	61 9,150	-8 -1,200	255 38,250
27 Nov	4483.20	4.3 ₹ 645	-0.85 -127.50	28.65	203 30,450	11 1,650	262 39,300
26 Nov	4517.80	5.15 ₹ 772.5	-0.35 -52.50	28.37	50 7,500	-27 -4,050	252 37,800
25 Nov	4441.60	5.5 ₹ 825	-1.05 -157.50	30.56	16 2,400	-5 -750	279 41,850
24 Nov	4445.10	8.5 ₹ 1,275	-0.4 -60.00	32.54	317 47,550	127 19,050	283 42,450

21 Nov	4595.00	9 ₹ 1,350	-7.85 -1177.50	26.46	76 11,400	22 3,300	156 23,400
20 Nov	4716.60	17.35 ₹ 2,602.5	-2.95 -442.50	25.28	60 9,000	14 2,100	133 19,950
19 Nov	4744.20	20.2 ₹ 3,030	-7.25 -1087.50	25.53	50 7,500	8 1,200	119 17,850
18 Nov	4807.90	27.5 ₹ 4,125	-2.2 -330.00	24.60	204 30,600	66 9,900	112 16,800
17 Nov	4795.20	32 ₹ 4,800	-84.4 -12660.00	25.49	64 9,600	39 5,850	39 5,850
14 Nov	4729.80	116.4 ₹ 17,460	0 0.00	7.75	0 0	0 0	0 0
13 Nov	4751.00	116.4 ₹ 17,460	0 0.00	-	0 0	0 0	0 0
12 Nov	4748.50	116.4 ₹ 17,460	0 0.00	7.51	0 0	0 0	0 0
3 Nov	4694.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Hindustan Aeronautics Ltd - strike price 5350 expiring on 30DEC2025

Delta for 5350 CE is 0.01

Historical price for 5350 CE is as follows

On 12 Dec HAL was trading at 4302.50. The strike last trading price was 1.7, which was 0 lower than the previous day. The implied volatity was 42.22, the open interest changed by 0 which decreased total open position to 211

On 11 Dec HAL was trading at 4320.80. The strike last trading price was 1.7, which was 0.2 higher than the previous day. The implied volatity was 40.33, the open interest changed by -43 which decreased total open position to 212

On 10 Dec HAL was trading at 4294.10. The strike last trading price was 1.5, which was -0.7 lower than the previous day. The implied volatity was 39.40, the open interest changed by -9 which decreased total open position to 258

On 9 Dec HAL was trading at 4303.00. The strike last trading price was 2.2, which was -0.15 lower than the previous day. The implied volatity was 39.75, the open interest changed by -2 which decreased total open position to 267

On 8 Dec HAL was trading at 4287.10. The strike last trading price was 2.45, which was -1.7 lower than the previous day. The implied volatity was 40.56, the open interest changed by 14 which increased total open position to 270

On 5 Dec HAL was trading at 4443.00. The strike last trading price was 4.1, which was 0.8 higher than the previous day. The implied volatity was 34.81, the open interest changed by 5 which increased total open position to 256

On 4 Dec HAL was trading at 4496.80. The strike last trading price was 3.3, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 0

On 3 Dec HAL was trading at 4436.30. The strike last trading price was 3.3, which was -0.55 lower than the previous day. The implied volatity was 32.52, the open interest changed by -5 which decreased total open position to 253

On 2 Dec HAL was trading at 4508.50. The strike last trading price was 4, which was -0.2 lower than the previous day. The implied volatity was 30.00, the open interest changed by 0 which decreased total open position to 256

On 1 Dec HAL was trading at 4530.70. The strike last trading price was 4.2, which was -0.55 lower than the previous day. The implied volatity was 29.40, the open interest changed by 0 which decreased total open position to 256

On 28 Nov HAL was trading at 4542.40. The strike last trading price was 4.6, which was 0.1 higher than the previous day. The implied volatity was 27.80, the open interest changed by -8 which decreased total open position to 255

On 27 Nov HAL was trading at 4483.20. The strike last trading price was 4.3, which was -0.85 lower than the previous day. The implied volatity was 28.65, the open interest changed by 11 which increased total open position to 262

On 26 Nov HAL was trading at 4517.80. The strike last trading price was 5.15, which was -0.35 lower than the previous day. The implied volatity was 28.37, the open interest changed by -27 which decreased total open position to 252

On 25 Nov HAL was trading at 4441.60. The strike last trading price was 5.5, which was -1.05 lower than the previous day. The implied volatity was 30.56, the open interest changed by -5 which decreased total open position to 279

On 24 Nov HAL was trading at 4445.10. The strike last trading price was 8.5, which was -0.4 lower than the previous day. The implied volatity was 32.54, the open interest changed by 127 which increased total open position to 283

On 21 Nov HAL was trading at 4595.00. The strike last trading price was 9, which was -7.85 lower than the previous day. The implied volatity was 26.46, the open interest changed by 22 which increased total open position to 156

On 20 Nov HAL was trading at 4716.60. The strike last trading price was 17.35, which was -2.95 lower than the previous day. The implied volatity was 25.28, the open interest changed by 14 which increased total open position to 133

On 19 Nov HAL was trading at 4744.20. The strike last trading price was 20.2, which was -7.25 lower than the previous day. The implied volatity was 25.53, the open interest changed by 8 which increased total open position to 119

On 18 Nov HAL was trading at 4807.90. The strike last trading price was 27.5, which was -2.2 lower than the previous day. The implied volatity was 24.60, the open interest changed by 66 which increased total open position to 112

On 17 Nov HAL was trading at 4795.20. The strike last trading price was 32, which was -84.4 lower than the previous day. The implied volatity was 25.49, the open interest changed by 39 which increased total open position to 39

On 14 Nov HAL was trading at 4729.80. The strike last trading price was 116.4, which was 0 lower than the previous day. The implied volatity was 7.75, 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 116.4, 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 116.4, which was 0 lower than the previous day. The implied volatity was 7.51, 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 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 5350 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	4302.50	685.8 ₹ 1,02,870	0 0.00	-	0 0	0 0	0 0
11 Dec	4320.80	685.8 ₹ 1,02,870	0 0.00	-	0 0	0 0	0 0
10 Dec	4294.10	685.8 ₹ 1,02,870	0 0.00	-	0 0	0 0	0 0
9 Dec	4303.00	685.8 ₹ 1,02,870	0 0.00	-	0 0	0 0	0 0
8 Dec	4287.10	685.8 ₹ 1,02,870	0 0.00	-	0 0	0 0	0 0
5 Dec	4443.00	685.8 ₹ 1,02,870	0 0.00	-	0 0	0 0	0 0
4 Dec	4496.80	685.8 ₹ 1,02,870	0 0.00	-	0 0	0 0	0 0
3 Dec	4436.30	685.8 ₹ 1,02,870	0 0.00	-	0 0	0 0	0 0
2 Dec	4508.50	685.8 ₹ 1,02,870	0 0.00	-	0 0	0 0	0 0
1 Dec	4530.70	685.8 ₹ 1,02,870	0 0.00	-	0 0	0 0	0 0
28 Nov	4542.40	685.8 ₹ 1,02,870	0 0.00	-	0 0	0 0	0 0
27 Nov	4483.20	685.8 ₹ 1,02,870	0 0.00	-	0 0	0 0	0 0
26 Nov	4517.80	685.8 ₹ 1,02,870	0 0.00	-	0 0	0 0	0 0
25 Nov	4441.60	685.8 ₹ 1,02,870	0 0.00	-	0 0	0 0	0 0
24 Nov	4445.10	685.8 ₹ 1,02,870	0 0.00	-	0 0	0 0	0 0
21 Nov	4595.00	685.8 ₹ 1,02,870	0 0.00	-	0 0	0 0	0 0
20 Nov	4716.60	685.8 ₹ 1,02,870	0 0.00	-	0 0	0 0	0 0
19 Nov	4744.20	685.8 ₹ 1,02,870	0 0.00	-	0 0	0 0	0 0
18 Nov	4807.90	685.8 ₹ 1,02,870	0 0.00	-	0 0	0 0	0 0
17 Nov	4795.20	685.8 ₹ 1,02,870	0 0.00	-	0 0	0 0	0 0
14 Nov	4729.80	685.8 ₹ 1,02,870	0 0.00	-	0 0	0 0	0 0
13 Nov	4751.00	685.8 ₹ 1,02,870	0 0.00	-	0 0	0 0	0 0
12 Nov	4748.50	685.8 ₹ 1,02,870	0 0.00	-	0 0	0 0	0 0
3 Nov	4694.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Hindustan Aeronautics Ltd - strike price 5350 expiring on 30DEC2025

Delta for 5350 PE is -

Historical price for 5350 PE is as follows

On 12 Dec HAL was trading at 4302.50. The strike last trading price was 685.8, 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 685.8, 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 685.8, 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 685.8, 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 685.8, 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 685.8, 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 685.8, 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 685.8, 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 685.8, 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 685.8, 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 685.8, 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 685.8, 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 685.8, 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 685.8, 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 685.8, 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 685.8, 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 685.8, 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 685.8, 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 685.8, 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 685.8, 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 685.8, 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 685.8, 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 685.8, 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