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 3900 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	4302.50	425 ₹ 63,750	-10 -1500.00	-	0 0	0 0	17 2,550
11 Dec	4320.80	425 ₹ 63,750	-10 -1500.00	-	1 150	0 0	16 2,400
10 Dec	4294.10	435 ₹ 65,250	10 1500.00	-	0 0	0 0	16 2,400

9 Dec	4303.00	435 ₹ 65,250	10 1500.00	21.67	9 1,350	3 450	15 2,250
8 Dec	4287.10	425 ₹ 63,750	-170.35 -25552.50	34.97	4 600	3 450	11 1,650
5 Dec	4443.00	595.35 ₹ 89,302.5	7.55 1132.50	43.84	2 300	1 150	9 1,350
4 Dec	4496.80	587.8 ₹ 88,170	17.8 2670.00	-	0 0	0 0	0 0
3 Dec	4436.30	587.8 ₹ 88,170	17.8 2670.00	-	0 0	0 0	0 0
2 Dec	4508.50	587.8 ₹ 88,170	17.8 2670.00	-	0 0	0 0	0 0
1 Dec	4530.70	587.8 ₹ 88,170	17.8 2670.00	-	0 0	0 0	0 0
28 Nov	4542.40	587.8 ₹ 88,170	17.8 2670.00	-	0 0	0 0	0 0
27 Nov	4483.20	587.8 ₹ 88,170	17.8 2670.00	-	0 0	0 0	0 0
26 Nov	4517.80	587.8 ₹ 88,170	17.8 2670.00	-	0 0	1 150	0 0
25 Nov	4441.60	587.8 ₹ 88,170	17.8 2670.00	29.57	1 150	0 0	7 1,050
24 Nov	4445.10	570 ₹ 85,500	-160 -24000.00	-	8 1,200	5 750	6 900

For Hindustan Aeronautics Ltd - strike price 3900 expiring on 30DEC2025

Delta for 3900 CE is -

Historical price for 3900 CE is as follows

On 12 Dec HAL was trading at 4302.50. The strike last trading price was 425, which was -10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17

On 11 Dec HAL was trading at 4320.80. The strike last trading price was 425, which was -10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 10 Dec HAL was trading at 4294.10. The strike last trading price was 435, which was 10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 9 Dec HAL was trading at 4303.00. The strike last trading price was 435, which was 10 higher than the previous day. The implied volatity was 21.67, the open interest changed by 3 which increased total open position to 15

On 8 Dec HAL was trading at 4287.10. The strike last trading price was 425, which was -170.35 lower than the previous day. The implied volatity was 34.97, the open interest changed by 3 which increased total open position to 11

On 5 Dec HAL was trading at 4443.00. The strike last trading price was 595.35, which was 7.55 higher than the previous day. The implied volatity was 43.84, the open interest changed by 1 which increased total open position to 9

On 4 Dec HAL was trading at 4496.80. The strike last trading price was 587.8, which was 17.8 higher 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 587.8, which was 17.8 higher 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 587.8, which was 17.8 higher 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 587.8, which was 17.8 higher 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 587.8, which was 17.8 higher 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 587.8, which was 17.8 higher 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 587.8, which was 17.8 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 25 Nov HAL was trading at 4441.60. The strike last trading price was 587.8, which was 17.8 higher than the previous day. The implied volatity was 29.57, the open interest changed by 0 which decreased total open position to 7

On 24 Nov HAL was trading at 4445.10. The strike last trading price was 570, which was -160 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 6

HAL 30DEC2025 3900 PE
Delta: -0.05 Vega: 1.06 Theta: -0.81 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	4302.50	6.75 ₹ 1,012.5	0.2 30.00	29.64	348 52,200	-21 -3,150	975 1,46,250
11 Dec	4320.80	6.45 ₹ 967.5	-2.15 -322.50	29.22	213 31,950	-26 -3,900	997 1,49,550
10 Dec	4294.10	9.1 ₹ 1,365	-0.5 -75.00	29.76	403 60,450	54 8,100	1,023 1,53,450
9 Dec	4303.00	8.65 ₹ 1,297.5	-3.15 -472.50	29.60	1,467 2,20,050	305 45,750	950 1,42,500
8 Dec	4287.10	13.3 ₹ 1,995	7.95 1192.50	30.54	605 90,750	62 9,300	644 96,600
5 Dec	4443.00	5.2 ₹ 780	0 0.00	29.84	64 9,600	-15 -2,250	582 87,300
4 Dec	4496.80	5.2 ₹ 780	-1.35 -202.50	32.27	26 3,900	-3 -450	594 89,100
3 Dec	4436.30	6.65 ₹ 997.5	2.5 375.00	29.95	232 34,800	65 9,750	597 89,550
2 Dec	4508.50	4.1 ₹ 615	-0.15 -22.50	29.81	13 1,950	7 1,050	532 79,800
1 Dec	4530.70	4.25 ₹ 637.5	-0.2 -30.00	29.79	37 5,550	14 2,100	525 78,750
28 Nov	4542.40	4.5 ₹ 675	-1.05 -157.50	29.26	147 22,050	-32 -4,800	506 75,900
27 Nov	4483.20	5.55 ₹ 832.5	-0.9 -135.00	28.28	285 42,750	95 14,250	539 80,850
26 Nov	4517.80	6.5 ₹ 975	-5.5 -825.00	29.46	366 54,900	-34 -5,100	440 66,000
25 Nov	4441.60	11.95 ₹ 1,792.5	-1.25 -187.50	30.39	502 75,300	27 4,050	471 70,650
24 Nov	4445.10	13.7 ₹ 2,055	-52.45 -7867.50	31.02	1,347 2,02,050	444 66,600	444 66,600

For Hindustan Aeronautics Ltd - strike price 3900 expiring on 30DEC2025

Delta for 3900 PE is -0.05

Historical price for 3900 PE is as follows

On 12 Dec HAL was trading at 4302.50. The strike last trading price was 6.75, which was 0.2 higher than the previous day. The implied volatity was 29.64, the open interest changed by -21 which decreased total open position to 975

On 11 Dec HAL was trading at 4320.80. The strike last trading price was 6.45, which was -2.15 lower than the previous day. The implied volatity was 29.22, the open interest changed by -26 which decreased total open position to 997

On 10 Dec HAL was trading at 4294.10. The strike last trading price was 9.1, which was -0.5 lower than the previous day. The implied volatity was 29.76, the open interest changed by 54 which increased total open position to 1023

On 9 Dec HAL was trading at 4303.00. The strike last trading price was 8.65, which was -3.15 lower than the previous day. The implied volatity was 29.60, the open interest changed by 305 which increased total open position to 950

On 8 Dec HAL was trading at 4287.10. The strike last trading price was 13.3, which was 7.95 higher than the previous day. The implied volatity was 30.54, the open interest changed by 62 which increased total open position to 644

On 5 Dec HAL was trading at 4443.00. The strike last trading price was 5.2, which was 0 lower than the previous day. The implied volatity was 29.84, the open interest changed by -15 which decreased total open position to 582

On 4 Dec HAL was trading at 4496.80. The strike last trading price was 5.2, which was -1.35 lower than the previous day. The implied volatity was 32.27, the open interest changed by -3 which decreased total open position to 594

On 3 Dec HAL was trading at 4436.30. The strike last trading price was 6.65, which was 2.5 higher than the previous day. The implied volatity was 29.95, the open interest changed by 65 which increased total open position to 597

On 2 Dec HAL was trading at 4508.50. The strike last trading price was 4.1, which was -0.15 lower than the previous day. The implied volatity was 29.81, the open interest changed by 7 which increased total open position to 532

On 1 Dec HAL was trading at 4530.70. The strike last trading price was 4.25, which was -0.2 lower than the previous day. The implied volatity was 29.79, the open interest changed by 14 which increased total open position to 525

On 28 Nov HAL was trading at 4542.40. The strike last trading price was 4.5, which was -1.05 lower than the previous day. The implied volatity was 29.26, the open interest changed by -32 which decreased total open position to 506

On 27 Nov HAL was trading at 4483.20. The strike last trading price was 5.55, which was -0.9 lower than the previous day. The implied volatity was 28.28, the open interest changed by 95 which increased total open position to 539

On 26 Nov HAL was trading at 4517.80. The strike last trading price was 6.5, which was -5.5 lower than the previous day. The implied volatity was 29.46, the open interest changed by -34 which decreased total open position to 440

On 25 Nov HAL was trading at 4441.60. The strike last trading price was 11.95, which was -1.25 lower than the previous day. The implied volatity was 30.39, the open interest changed by 27 which increased total open position to 471

On 24 Nov HAL was trading at 4445.10. The strike last trading price was 13.7, which was -52.45 lower than the previous day. The implied volatity was 31.02, the open interest changed by 444 which increased total open position to 444

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