HAL

Hindustan Aeronautics Ltd

4303 +15.90 (0.37%)

L: 4187 H: 4314

Back to Option Chain

Historical option data for HAL
09 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 4000 CE
Delta: 0.93 Vega: 1.43 Theta: -1.80 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	4303.00	342 ₹ 51,300	24.35 3652.50	23.54	135 20,250	8 1,200	162 24,300
8 Dec	4287.10	313.85 ₹ 47,077.5	-159.95 -23992.50	22.60	34 5,100	9 1,350	155 23,250
5 Dec	4443.00	471.55 ₹ 70,732.5	-74.65 -11197.50	22.19	6 900	2 300	145 21,750
4 Dec	4496.80	555 ₹ 83,250	83 12450.00	29.16	11 1,650	0 0	144 21,600
3 Dec	4436.30	472 ₹ 70,800	-59 -8850.00	25.95	16 2,400	2 300	144 21,600
2 Dec	4508.50	531 ₹ 79,650	-39 -5850.00	-	14 2,100	6 900	142 21,300
1 Dec	4530.70	570 ₹ 85,500	-8.05 -1207.50	32.57	4 600	0 0	137 20,550
28 Nov	4542.40	573.35 ₹ 86,002.5	50.05 7507.50	-	12 1,800	1 150	138 20,700
27 Nov	4483.20	523.3 ₹ 78,495	-17.45 -2617.50	-	38 5,700	29 4,350	137 20,550
26 Nov	4517.80	540 ₹ 81,000	65 9750.00	-	35 5,250	1 150	88 13,200
25 Nov	4441.60	475 ₹ 71,250	-22.05 -3307.50	-	16 2,400	10 1,500	88 13,200
24 Nov	4445.10	491.2 ₹ 73,680	-135.15 -20272.50	25.23	173 25,950	48 7,200	78 11,700
21 Nov	4595.00	633.8 ₹ 95,070	-146.2 -21930.00	-	29 4,350	11 1,650	31 4,650
20 Nov	4716.60	780 ₹ 1,17,000	-7.55 -1132.50	39.79	2 300	0 0	18 2,700
19 Nov	4744.20	787.55 ₹ 1,18,132.5	-12.45 -1867.50	26.39	5 750	2 300	18 2,700
18 Nov	4807.90	800 ₹ 1,20,000	-80 -12000.00	-	0 0	0 0	0 0
17 Nov	4795.20	800 ₹ 1,20,000	-80 -12000.00	-	0 0	0 0	0 0
14 Nov	4729.80	800 ₹ 1,20,000	-80 -12000.00	-	0 0	0 0	0 0

13 Nov	4751.00	800 ₹ 1,20,000	-80 -12000.00	26.11	1 150	0 0	16 2,400
12 Nov	4748.50	880 ₹ 1,32,000	-34.25 -5137.50	57.43	28 4,200	-11 -1,650	17 2,550
11 Nov	4862.60	914.25 ₹ 1,37,137.5	74.25 11137.50	-	3 450	-2 -300	28 4,200
10 Nov	4789.80	840 ₹ 1,26,000	200 30000.00	-	30 4,500	17 2,550	20 3,000
7 Nov	4626.60	640 ₹ 96,000	-128.7 -19305.00	-	1 150	0 0	3 450
31 Oct	4679.80	768.7 ₹ 1,15,305	-123.15 -18472.50	-	4 600	1 150	1 150

For Hindustan Aeronautics Ltd - strike price 4000 expiring on 30DEC2025

Delta for 4000 CE is 0.93

Historical price for 4000 CE is as follows

On 9 Dec HAL was trading at 4303.00. The strike last trading price was 342, which was 24.35 higher than the previous day. The implied volatity was 23.54, the open interest changed by 8 which increased total open position to 162

On 8 Dec HAL was trading at 4287.10. The strike last trading price was 313.85, which was -159.95 lower than the previous day. The implied volatity was 22.60, the open interest changed by 9 which increased total open position to 155

On 5 Dec HAL was trading at 4443.00. The strike last trading price was 471.55, which was -74.65 lower than the previous day. The implied volatity was 22.19, the open interest changed by 2 which increased total open position to 145

On 4 Dec HAL was trading at 4496.80. The strike last trading price was 555, which was 83 higher than the previous day. The implied volatity was 29.16, the open interest changed by 0 which decreased total open position to 144

On 3 Dec HAL was trading at 4436.30. The strike last trading price was 472, which was -59 lower than the previous day. The implied volatity was 25.95, the open interest changed by 2 which increased total open position to 144

On 2 Dec HAL was trading at 4508.50. The strike last trading price was 531, which was -39 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 142

On 1 Dec HAL was trading at 4530.70. The strike last trading price was 570, which was -8.05 lower than the previous day. The implied volatity was 32.57, the open interest changed by 0 which decreased total open position to 137

On 28 Nov HAL was trading at 4542.40. The strike last trading price was 573.35, which was 50.05 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 138

On 27 Nov HAL was trading at 4483.20. The strike last trading price was 523.3, which was -17.45 lower than the previous day. The implied volatity was -, the open interest changed by 29 which increased total open position to 137

On 26 Nov HAL was trading at 4517.80. The strike last trading price was 540, which was 65 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 88

On 25 Nov HAL was trading at 4441.60. The strike last trading price was 475, which was -22.05 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 88

On 24 Nov HAL was trading at 4445.10. The strike last trading price was 491.2, which was -135.15 lower than the previous day. The implied volatity was 25.23, the open interest changed by 48 which increased total open position to 78

On 21 Nov HAL was trading at 4595.00. The strike last trading price was 633.8, which was -146.2 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 31

On 20 Nov HAL was trading at 4716.60. The strike last trading price was 780, which was -7.55 lower than the previous day. The implied volatity was 39.79, the open interest changed by 0 which decreased total open position to 18

On 19 Nov HAL was trading at 4744.20. The strike last trading price was 787.55, which was -12.45 lower than the previous day. The implied volatity was 26.39, the open interest changed by 2 which increased total open position to 18

On 18 Nov HAL was trading at 4807.90. The strike last trading price was 800, which was -80 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 800, which was -80 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 800, which was -80 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 800, which was -80 lower than the previous day. The implied volatity was 26.11, the open interest changed by 0 which decreased total open position to 16

On 12 Nov HAL was trading at 4748.50. The strike last trading price was 880, which was -34.25 lower than the previous day. The implied volatity was 57.43, the open interest changed by -11 which decreased total open position to 17

On 11 Nov HAL was trading at 4862.60. The strike last trading price was 914.25, which was 74.25 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 28

On 10 Nov HAL was trading at 4789.80. The strike last trading price was 840, which was 200 higher than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 20

On 7 Nov HAL was trading at 4626.60. The strike last trading price was 640, which was -128.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 31 Oct HAL was trading at 4679.80. The strike last trading price was 768.7, which was -123.15 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

HAL 30DEC2025 4000 PE
Delta: -0.11 Vega: 1.91 Theta: -1.13 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	4303.00	15.25 ₹ 2,287.5	-5.7 -855.00	27.83	4,405 6,60,750	87 13,050	1,687 2,53,050
8 Dec	4287.10	22.7 ₹ 3,405	13.95 2092.50	28.93	2,533 3,79,950	252 37,800	1,603 2,40,450
5 Dec	4443.00	8.25 ₹ 1,237.5	0.65 97.50	27.77	1,097 1,64,550	-129 -19,350	1,352 2,02,800
4 Dec	4496.80	7.8 ₹ 1,170	-2.45 -367.50	30.16	647 97,050	11 1,650	1,480 2,22,000
3 Dec	4436.30	10.4 ₹ 1,560	3.95 592.50	27.99	620 93,000	81 12,150	1,467 2,20,050
2 Dec	4508.50	6.5 ₹ 975	0.05 7.50	27.99	275 41,250	-46 -6,900	1,389 2,08,350
1 Dec	4530.70	6.85 ₹ 1,027.5	0.6 90.00	28.14	386 57,900	87 13,050	1,433 2,14,950
28 Nov	4542.40	6.45 ₹ 967.5	-2.75 -412.50	27.13	894 1,34,100	118 17,700	1,352 2,02,800
27 Nov	4483.20	9.1 ₹ 1,365	-0.55 -82.50	26.89	449 67,350	59 8,850	1,226 1,83,900
26 Nov	4517.80	9.8 ₹ 1,470	-8.9 -1335.00	27.75	1,683 2,52,450	-475 -71,250	1,166 1,74,900
25 Nov	4441.60	18.8 ₹ 2,820	-2.05 -307.50	29.21	1,367 2,05,050	30 4,500	1,631 2,44,650
24 Nov	4445.10	21.65 ₹ 3,247.5	11.3 1695.00	30.06	5,373 8,05,950	1,243 1,86,450	1,605 2,40,750
21 Nov	4595.00	10.2 ₹ 1,530	2.2 330.00	29.09	553 82,950	105 15,750	361 54,150
20 Nov	4716.60	8.5 ₹ 1,275	2.1 315.00	31.85	514 77,100	200 30,000	255 38,250
19 Nov	4744.20	6 ₹ 900	2 300.00	29.81	33 4,950	-1 -150	54 8,100
18 Nov	4807.90	4 ₹ 600	-2.5 -375.00	29.46	4 600	0 0	55 8,250
17 Nov	4795.20	6.5 ₹ 975	0.55 82.50	31.62	8 1,200	0 0	54 8,100
14 Nov	4729.80	5.95 ₹ 892.5	-2.3 -345.00	27.99	31 4,650	30 4,500	55 8,250
13 Nov	4751.00	8.25 ₹ 1,237.5	-3.65 -547.50	29.91	14 2,100	8 1,200	24 3,600
12 Nov	4748.50	11.9 ₹ 1,785	5.8 870.00	31.56	15 2,250	11 1,650	15 2,250
11 Nov	4862.60	6.1 ₹ 915	-3.9 -585.00	30.71	5 750	3 450	4 600
10 Nov	4789.80	10 ₹ 1,500	-74.8 -11220.00	31.35	1 150	0 0	0 0
7 Nov	4626.60	84.8 ₹ 12,720	0 0.00	10.10	0 0	0 0	0 0
31 Oct	4679.80	84.8 ₹ 12,720	0 0.00	-	0 0	0 0	0 0

For Hindustan Aeronautics Ltd - strike price 4000 expiring on 30DEC2025

Delta for 4000 PE is -0.11

Historical price for 4000 PE is as follows

On 9 Dec HAL was trading at 4303.00. The strike last trading price was 15.25, which was -5.7 lower than the previous day. The implied volatity was 27.83, the open interest changed by 87 which increased total open position to 1687

On 8 Dec HAL was trading at 4287.10. The strike last trading price was 22.7, which was 13.95 higher than the previous day. The implied volatity was 28.93, the open interest changed by 252 which increased total open position to 1603

On 5 Dec HAL was trading at 4443.00. The strike last trading price was 8.25, which was 0.65 higher than the previous day. The implied volatity was 27.77, the open interest changed by -129 which decreased total open position to 1352

On 4 Dec HAL was trading at 4496.80. The strike last trading price was 7.8, which was -2.45 lower than the previous day. The implied volatity was 30.16, the open interest changed by 11 which increased total open position to 1480

On 3 Dec HAL was trading at 4436.30. The strike last trading price was 10.4, which was 3.95 higher than the previous day. The implied volatity was 27.99, the open interest changed by 81 which increased total open position to 1467

On 2 Dec HAL was trading at 4508.50. The strike last trading price was 6.5, which was 0.05 higher than the previous day. The implied volatity was 27.99, the open interest changed by -46 which decreased total open position to 1389

On 1 Dec HAL was trading at 4530.70. The strike last trading price was 6.85, which was 0.6 higher than the previous day. The implied volatity was 28.14, the open interest changed by 87 which increased total open position to 1433

On 28 Nov HAL was trading at 4542.40. The strike last trading price was 6.45, which was -2.75 lower than the previous day. The implied volatity was 27.13, the open interest changed by 118 which increased total open position to 1352

On 27 Nov HAL was trading at 4483.20. The strike last trading price was 9.1, which was -0.55 lower than the previous day. The implied volatity was 26.89, the open interest changed by 59 which increased total open position to 1226

On 26 Nov HAL was trading at 4517.80. The strike last trading price was 9.8, which was -8.9 lower than the previous day. The implied volatity was 27.75, the open interest changed by -475 which decreased total open position to 1166

On 25 Nov HAL was trading at 4441.60. The strike last trading price was 18.8, which was -2.05 lower than the previous day. The implied volatity was 29.21, the open interest changed by 30 which increased total open position to 1631

On 24 Nov HAL was trading at 4445.10. The strike last trading price was 21.65, which was 11.3 higher than the previous day. The implied volatity was 30.06, the open interest changed by 1243 which increased total open position to 1605

On 21 Nov HAL was trading at 4595.00. The strike last trading price was 10.2, which was 2.2 higher than the previous day. The implied volatity was 29.09, the open interest changed by 105 which increased total open position to 361

On 20 Nov HAL was trading at 4716.60. The strike last trading price was 8.5, which was 2.1 higher than the previous day. The implied volatity was 31.85, the open interest changed by 200 which increased total open position to 255

On 19 Nov HAL was trading at 4744.20. The strike last trading price was 6, which was 2 higher than the previous day. The implied volatity was 29.81, the open interest changed by -1 which decreased total open position to 54

On 18 Nov HAL was trading at 4807.90. The strike last trading price was 4, which was -2.5 lower than the previous day. The implied volatity was 29.46, the open interest changed by 0 which decreased total open position to 55

On 17 Nov HAL was trading at 4795.20. The strike last trading price was 6.5, which was 0.55 higher than the previous day. The implied volatity was 31.62, the open interest changed by 0 which decreased total open position to 54

On 14 Nov HAL was trading at 4729.80. The strike last trading price was 5.95, which was -2.3 lower than the previous day. The implied volatity was 27.99, the open interest changed by 30 which increased total open position to 55

On 13 Nov HAL was trading at 4751.00. The strike last trading price was 8.25, which was -3.65 lower than the previous day. The implied volatity was 29.91, the open interest changed by 8 which increased total open position to 24

On 12 Nov HAL was trading at 4748.50. The strike last trading price was 11.9, which was 5.8 higher than the previous day. The implied volatity was 31.56, the open interest changed by 11 which increased total open position to 15

On 11 Nov HAL was trading at 4862.60. The strike last trading price was 6.1, which was -3.9 lower than the previous day. The implied volatity was 30.71, the open interest changed by 3 which increased total open position to 4

On 10 Nov HAL was trading at 4789.80. The strike last trading price was 10, which was -74.8 lower than the previous day. The implied volatity was 31.35, the open interest changed by 0 which decreased total open position to 0

On 7 Nov HAL was trading at 4626.60. The strike last trading price was 84.8, which was 0 lower than the previous day. The implied volatity was 10.10, the open interest changed by 0 which decreased total open position to 0

On 31 Oct HAL was trading at 4679.80. The strike last trading price was 84.8, 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