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 3700 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	4302.50	615 ₹ 92,250	-170 -25500.00	-	0 0	0 0	2 300
11 Dec	4320.80	615 ₹ 92,250	-170 -25500.00	-	0 0	0 0	2 300
10 Dec	4294.10	615 ₹ 92,250	-170 -25500.00	-	0 0	0 0	2 300
9 Dec	4303.00	615 ₹ 92,250	-170 -25500.00	-	0 0	-1 -150	0 0
8 Dec	4287.10	615 ₹ 92,250	-170 -25500.00	41.97	3 450	-1 -150	2 300
5 Dec	4443.00	785 ₹ 1,17,750	-60 -9000.00	-	0 0	0 0	0 0
4 Dec	4496.80	785 ₹ 1,17,750	-60 -9000.00	-	0 0	1 150	0 0

3 Dec	4436.30	785 ₹ 1,17,750	-60 -9000.00	-	1 150	0 0	2 300
2 Dec	4508.50	845 ₹ 1,26,750	-15 -2250.00	-	1 150	0 0	3 450
28 Nov	4542.40	860 ₹ 1,29,000	118 17700.00	-	1 150	0 0	2 300
27 Nov	4483.20	742 ₹ 1,11,300	-398.55 -59782.50	-	0 0	0 0	0 0
26 Nov	4517.80	742 ₹ 1,11,300	-398.55 -59782.50	-	0 0	2 300	0 0
25 Nov	4441.60	742 ₹ 1,11,300	-398.55 -59782.50	-	2 300	0 0	0 0

For Hindustan Aeronautics Ltd - strike price 3700 expiring on 30DEC2025

Delta for 3700 CE is -

Historical price for 3700 CE is as follows

On 12 Dec HAL was trading at 4302.50. The strike last trading price was 615, which was -170 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 11 Dec HAL was trading at 4320.80. The strike last trading price was 615, which was -170 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 10 Dec HAL was trading at 4294.10. The strike last trading price was 615, which was -170 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 9 Dec HAL was trading at 4303.00. The strike last trading price was 615, which was -170 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 8 Dec HAL was trading at 4287.10. The strike last trading price was 615, which was -170 lower than the previous day. The implied volatity was 41.97, the open interest changed by -1 which decreased total open position to 2

On 5 Dec HAL was trading at 4443.00. The strike last trading price was 785, which was -60 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 785, which was -60 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 3 Dec HAL was trading at 4436.30. The strike last trading price was 785, which was -60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 2 Dec HAL was trading at 4508.50. The strike last trading price was 845, which was -15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 28 Nov HAL was trading at 4542.40. The strike last trading price was 860, which was 118 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 27 Nov HAL was trading at 4483.20. The strike last trading price was 742, which was -398.55 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 742, which was -398.55 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 25 Nov HAL was trading at 4441.60. The strike last trading price was 742, which was -398.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

HAL 30DEC2025 3700 PE
Delta: -0.02 Vega: 0.45 Theta: -0.41 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	4302.50	2.4 ₹ 360	-0.85 -127.50	34.30	32 4,800	-4 -600	154 23,100
11 Dec	4320.80	3.4 ₹ 510	-0.05 -7.50	36.15	50 7,500	-11 -1,650	157 23,550
10 Dec	4294.10	3.5 ₹ 525	-0.5 -75.00	34.60	228 34,200	-56 -8,400	170 25,500
9 Dec	4303.00	3.7 ₹ 555	-1.5 -225.00	34.84	508 76,200	96 14,400	224 33,600
8 Dec	4287.10	6.75 ₹ 1,012.5	3.95 592.50	36.64	228 34,200	73 10,950	126 18,900
5 Dec	4443.00	2.75 ₹ 412.5	-0.2 -30.00	35.29	34 5,100	10 1,500	51 7,650
4 Dec	4496.80	2.95 ₹ 442.5	-0.35 -52.50	37.30	5 750	1 150	43 6,450
3 Dec	4436.30	3.3 ₹ 495	0.75 112.50	34.72	27 4,050	-6 -900	41 6,150
2 Dec	4508.50	2.5 ₹ 375	0.95 142.50	35.42	11 1,650	8 1,200	46 6,900
28 Nov	4542.40	1.55 ₹ 232.5	-1.25 -187.50	31.88	8 1,200	5 750	39 5,850
27 Nov	4483.20	2.8 ₹ 420	-0.5 -75.00	32.57	12 1,800	9 1,350	35 5,250
26 Nov	4517.80	3.3 ₹ 495	-2.8 -420.00	33.57	36 5,400	16 2,400	24 3,600
25 Nov	4441.60	6.1 ₹ 915	-31.95 -4792.50	34.40	16 2,400	7 1,050	7 1,050

For Hindustan Aeronautics Ltd - strike price 3700 expiring on 30DEC2025

Delta for 3700 PE is -0.02

Historical price for 3700 PE is as follows

On 12 Dec HAL was trading at 4302.50. The strike last trading price was 2.4, which was -0.85 lower than the previous day. The implied volatity was 34.30, the open interest changed by -4 which decreased total open position to 154

On 11 Dec HAL was trading at 4320.80. The strike last trading price was 3.4, which was -0.05 lower than the previous day. The implied volatity was 36.15, the open interest changed by -11 which decreased total open position to 157

On 10 Dec HAL was trading at 4294.10. The strike last trading price was 3.5, which was -0.5 lower than the previous day. The implied volatity was 34.60, the open interest changed by -56 which decreased total open position to 170

On 9 Dec HAL was trading at 4303.00. The strike last trading price was 3.7, which was -1.5 lower than the previous day. The implied volatity was 34.84, the open interest changed by 96 which increased total open position to 224

On 8 Dec HAL was trading at 4287.10. The strike last trading price was 6.75, which was 3.95 higher than the previous day. The implied volatity was 36.64, the open interest changed by 73 which increased total open position to 126

On 5 Dec HAL was trading at 4443.00. The strike last trading price was 2.75, which was -0.2 lower than the previous day. The implied volatity was 35.29, the open interest changed by 10 which increased total open position to 51

On 4 Dec HAL was trading at 4496.80. The strike last trading price was 2.95, which was -0.35 lower than the previous day. The implied volatity was 37.30, the open interest changed by 1 which increased total open position to 43

On 3 Dec HAL was trading at 4436.30. The strike last trading price was 3.3, which was 0.75 higher than the previous day. The implied volatity was 34.72, the open interest changed by -6 which decreased total open position to 41

On 2 Dec HAL was trading at 4508.50. The strike last trading price was 2.5, which was 0.95 higher than the previous day. The implied volatity was 35.42, the open interest changed by 8 which increased total open position to 46

On 28 Nov HAL was trading at 4542.40. The strike last trading price was 1.55, which was -1.25 lower than the previous day. The implied volatity was 31.88, the open interest changed by 5 which increased total open position to 39

On 27 Nov HAL was trading at 4483.20. The strike last trading price was 2.8, which was -0.5 lower than the previous day. The implied volatity was 32.57, the open interest changed by 9 which increased total open position to 35

On 26 Nov HAL was trading at 4517.80. The strike last trading price was 3.3, which was -2.8 lower than the previous day. The implied volatity was 33.57, the open interest changed by 16 which increased total open position to 24

On 25 Nov HAL was trading at 4441.60. The strike last trading price was 6.1, which was -31.95 lower than the previous day. The implied volatity was 34.40, the open interest changed by 7 which increased total open position to 7

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