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 3800 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	4302.50	500 ₹ 75,000	-185.4 -27810.00	-	0 0	0 0	2 300
11 Dec	4320.80	500 ₹ 75,000	-185.4 -27810.00	-	0 0	0 0	2 300
10 Dec	4294.10	500 ₹ 75,000	-185.4 -27810.00	-	0 0	0 0	2 300
9 Dec	4303.00	500 ₹ 75,000	-185.4 -27810.00	-	1 150	0 0	2 300
8 Dec	4287.10	685.4 ₹ 1,02,810	-64.6 -9690.00	-	0 0	0 0	2 300
5 Dec	4443.00	685.4 ₹ 1,02,810	-64.6 -9690.00	-	0 0	0 0	0 0
4 Dec	4496.80	685.4 ₹ 1,02,810	-64.6 -9690.00	-	0 0	1 150	0 0
3 Dec	4436.30	685.4 ₹ 1,02,810	-64.6 -9690.00	45.34	2 300	0 0	1 150
2 Dec	4508.50	750 ₹ 1,12,500	-10 -1500.00	33.80	1 150	0 0	0 0
1 Dec	4530.70	760 ₹ 1,14,000	35 5250.00	-	0 0	-1 -150	0 0
28 Nov	4542.40	760 ₹ 1,14,000	35 5250.00	-	1 150	0 0	1 150

27 Nov	4483.20	725 ₹ 1,08,750	-329.7 -49455.00	24.65	1 150	0 0	0 0
26 Nov	4517.80	1054.7 ₹ 1,58,205	0 0.00	-	0 0	0 0	0 0
25 Nov	4441.60	1054.7 ₹ 1,58,205	0 0.00	-	0 0	0 0	0 0

For Hindustan Aeronautics Ltd - strike price 3800 expiring on 30DEC2025

Delta for 3800 CE is -

Historical price for 3800 CE is as follows

On 12 Dec HAL was trading at 4302.50. The strike last trading price was 500, which was -185.4 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 500, which was -185.4 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 500, which was -185.4 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 500, which was -185.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 8 Dec HAL was trading at 4287.10. The strike last trading price was 685.4, which was -64.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 5 Dec HAL was trading at 4443.00. The strike last trading price was 685.4, which was -64.6 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 685.4, which was -64.6 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 685.4, which was -64.6 lower than the previous day. The implied volatity was 45.34, the open interest changed by 0 which decreased total open position to 1

On 2 Dec HAL was trading at 4508.50. The strike last trading price was 750, which was -10 lower than the previous day. The implied volatity was 33.80, 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 760, which was 35 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 28 Nov HAL was trading at 4542.40. The strike last trading price was 760, which was 35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 27 Nov HAL was trading at 4483.20. The strike last trading price was 725, which was -329.7 lower than the previous day. The implied volatity was 24.65, 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 1054.7, 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 1054.7, 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 3800 PE
Delta: -0.03 Vega: 0.71 Theta: -0.59 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	4302.50	4.15 ₹ 622.5	-0.65 -97.50	32.03	179 26,850	-3 -450	341 51,150
11 Dec	4320.80	4.7 ₹ 705	-0.6 -90.00	32.80	77 11,550	-3 -450	342 51,300
10 Dec	4294.10	5.55 ₹ 832.5	-0.4 -60.00	32.12	115 17,250	-3 -450	344 51,600
9 Dec	4303.00	5.6 ₹ 840	-2.15 -322.50	32.21	891 1,33,650	22 3,300	347 52,050
8 Dec	4287.10	8.75 ₹ 1,312.5	4.65 697.50	33.08	395 59,250	124 18,600	328 49,200
5 Dec	4443.00	3.4 ₹ 510	0.4 60.00	32.05	48 7,200	-5 -750	204 30,600
4 Dec	4496.80	3 ₹ 450	-1.5 -225.00	33.56	57 8,550	-8 -1,200	207 31,050
3 Dec	4436.30	4.25 ₹ 637.5	0.8 120.00	31.87	49 7,350	-4 -600	217 32,550
2 Dec	4508.50	3.45 ₹ 517.5	0.2 30.00	33.04	22 3,300	3 450	214 32,100
1 Dec	4530.70	3.45 ₹ 517.5	0.05 7.50	32.77	72 10,800	2 300	210 31,500
28 Nov	4542.40	3.4 ₹ 510	-0.9 -135.00	31.71	59 8,850	-21 -3,150	205 30,750
27 Nov	4483.20	4.15 ₹ 622.5	-0.55 -82.50	30.72	84 12,600	21 3,150	226 33,900
26 Nov	4517.80	4.65 ₹ 697.5	-3.8 -570.00	31.56	230 34,500	53 7,950	204 30,600
25 Nov	4441.60	8.45 ₹ 1,267.5	-42.2 -6330.00	32.35	284 42,600	150 22,500	150 22,500

For Hindustan Aeronautics Ltd - strike price 3800 expiring on 30DEC2025

Delta for 3800 PE is -0.03

Historical price for 3800 PE is as follows

On 12 Dec HAL was trading at 4302.50. The strike last trading price was 4.15, which was -0.65 lower than the previous day. The implied volatity was 32.03, the open interest changed by -3 which decreased total open position to 341

On 11 Dec HAL was trading at 4320.80. The strike last trading price was 4.7, which was -0.6 lower than the previous day. The implied volatity was 32.80, the open interest changed by -3 which decreased total open position to 342

On 10 Dec HAL was trading at 4294.10. The strike last trading price was 5.55, which was -0.4 lower than the previous day. The implied volatity was 32.12, the open interest changed by -3 which decreased total open position to 344

On 9 Dec HAL was trading at 4303.00. The strike last trading price was 5.6, which was -2.15 lower than the previous day. The implied volatity was 32.21, the open interest changed by 22 which increased total open position to 347

On 8 Dec HAL was trading at 4287.10. The strike last trading price was 8.75, which was 4.65 higher than the previous day. The implied volatity was 33.08, the open interest changed by 124 which increased total open position to 328

On 5 Dec HAL was trading at 4443.00. The strike last trading price was 3.4, which was 0.4 higher than the previous day. The implied volatity was 32.05, the open interest changed by -5 which decreased total open position to 204

On 4 Dec HAL was trading at 4496.80. The strike last trading price was 3, which was -1.5 lower than the previous day. The implied volatity was 33.56, the open interest changed by -8 which decreased total open position to 207

On 3 Dec HAL was trading at 4436.30. The strike last trading price was 4.25, which was 0.8 higher than the previous day. The implied volatity was 31.87, the open interest changed by -4 which decreased total open position to 217

On 2 Dec HAL was trading at 4508.50. The strike last trading price was 3.45, which was 0.2 higher than the previous day. The implied volatity was 33.04, the open interest changed by 3 which increased total open position to 214

On 1 Dec HAL was trading at 4530.70. The strike last trading price was 3.45, which was 0.05 higher than the previous day. The implied volatity was 32.77, the open interest changed by 2 which increased total open position to 210

On 28 Nov HAL was trading at 4542.40. The strike last trading price was 3.4, which was -0.9 lower than the previous day. The implied volatity was 31.71, the open interest changed by -21 which decreased total open position to 205

On 27 Nov HAL was trading at 4483.20. The strike last trading price was 4.15, which was -0.55 lower than the previous day. The implied volatity was 30.72, the open interest changed by 21 which increased total open position to 226

On 26 Nov HAL was trading at 4517.80. The strike last trading price was 4.65, which was -3.8 lower than the previous day. The implied volatity was 31.56, the open interest changed by 53 which increased total open position to 204

On 25 Nov HAL was trading at 4441.60. The strike last trading price was 8.45, which was -42.2 lower than the previous day. The implied volatity was 32.35, the open interest changed by 150 which increased total open position to 150

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