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 4100 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	4303.00	231 ₹ 34,650	-584.5 -87675.00	-	86 12,900	53 7,950	53 7,950
8 Dec	4287.10	815.5 ₹ 1,22,325	0 0.00	-	0 0	0 0	0 0
5 Dec	4443.00	815.5 ₹ 1,22,325	0 0.00	-	0 0	0 0	0 0
4 Dec	4496.80	815.5 ₹ 1,22,325	0 0.00	-	0 0	0 0	0 0
3 Dec	4436.30	815.5 ₹ 1,22,325	0 0.00	-	0 0	0 0	0 0
2 Dec	4508.50	815.5 ₹ 1,22,325	0 0.00	-	0 0	0 0	0 0
1 Dec	4530.70	815.5 ₹ 1,22,325	0 0.00	-	0 0	0 0	0 0
28 Nov	4542.40	815.5 ₹ 1,22,325	0 0.00	-	0 0	0 0	0 0
27 Nov	4483.20	815.5 ₹ 1,22,325	0 0.00	-	0 0	0 0	0 0
26 Nov	4517.80	815.5 ₹ 1,22,325	0 0.00	-	0 0	0 0	0 0
25 Nov	4441.60	815.5 ₹ 1,22,325	0 0.00	-	0 0	0 0	0 0

24 Nov	4445.10	815.5 ₹ 1,22,325	0 0.00	-	0 0	0 0	0 0
21 Nov	4595.00	815.5 ₹ 1,22,325	0 0.00	-	0 0	0 0	0 0
20 Nov	4716.60	815.5 ₹ 1,22,325	0 0.00	-	0 0	0 0	0 0
19 Nov	4744.20	815.5 ₹ 1,22,325	0 0.00	-	0 0	0 0	0 0
18 Nov	4807.90	815.5 ₹ 1,22,325	0 0.00	-	0 0	0 0	0 0
17 Nov	4795.20	815.5 ₹ 1,22,325	0 0.00	-	0 0	0 0	0 0
14 Nov	4729.80	815.5 ₹ 1,22,325	0 0.00	-	0 0	0 0	0 0
13 Nov	4751.00	815.5 ₹ 1,22,325	0 0.00	-	0 0	0 0	0 0
12 Nov	4748.50	815.5 ₹ 1,22,325	0 0.00	-	0 0	0 0	0 0
11 Nov	4862.60	815.5 ₹ 1,22,325	0 0.00	-	0 0	0 0	0 0
10 Nov	4789.80	815.5 ₹ 1,22,325	0 0.00	-	0 0	0 0	0 0
7 Nov	4626.60	815.5 ₹ 1,22,325	0 0.00	-	0 0	0 0	0 0
31 Oct	4679.80	815.5 ₹ 1,22,325	0 0.00	-	0 0	0 0	0 0

For Hindustan Aeronautics Ltd - strike price 4100 expiring on 30DEC2025

Delta for 4100 CE is -

Historical price for 4100 CE is as follows

On 9 Dec HAL was trading at 4303.00. The strike last trading price was 231, which was -584.5 lower than the previous day. The implied volatity was -, the open interest changed by 53 which increased total open position to 53

On 8 Dec HAL was trading at 4287.10. The strike last trading price was 815.5, 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 815.5, 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 815.5, 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 815.5, 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 815.5, 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 815.5, 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 815.5, 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 815.5, 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 815.5, 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 815.5, 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 815.5, 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 815.5, 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 815.5, 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 815.5, 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 815.5, 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 815.5, 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 815.5, 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 815.5, 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 815.5, 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 Nov HAL was trading at 4862.60. The strike last trading price was 815.5, 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 Nov HAL was trading at 4789.80. The strike last trading price was 815.5, 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 7 Nov HAL was trading at 4626.60. The strike last trading price was 815.5, 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 31 Oct HAL was trading at 4679.80. The strike last trading price was 815.5, 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 4100 PE
Delta: -0.18 Vega: 2.70 Theta: -1.47 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	4303.00	27.1 ₹ 4,065	-8.95 -1342.50	26.26	5,112 7,66,800	88 13,200	1,439 2,15,850
8 Dec	4287.10	38.9 ₹ 5,835	24.1 3615.00	27.61	3,460 5,19,000	451 67,650	1,349 2,02,350
5 Dec	4443.00	14.3 ₹ 2,145	1.9 285.00	26.24	946 1,41,900	27 4,050	894 1,34,100
4 Dec	4496.80	12 ₹ 1,800	-5.3 -795.00	28.15	470 70,500	-11 -1,650	865 1,29,750
3 Dec	4436.30	17.45 ₹ 2,617.5	7 1050.00	26.51	912 1,36,800	104 15,600	876 1,31,400
2 Dec	4508.50	10.3 ₹ 1,545	-0.15 -22.50	26.13	355 53,250	58 8,700	771 1,15,650
1 Dec	4530.70	10.75 ₹ 1,612.5	0.55 82.50	26.32	554 83,100	70 10,500	709 1,06,350
28 Nov	4542.40	10.65 ₹ 1,597.5	-4.8 -720.00	25.73	563 84,450	-17 -2,550	640 96,000
27 Nov	4483.20	13.95 ₹ 2,092.5	-1.15 -172.50	25.10	468 70,200	-43 -6,450	659 98,850
26 Nov	4517.80	15.3 ₹ 2,295	-13.85 -2077.50	26.24	953 1,42,950	18 2,700	701 1,05,150
25 Nov	4441.60	29 ₹ 4,350	-2.65 -397.50	28.01	712 1,06,800	75 11,250	681 1,02,150
24 Nov	4445.10	32.95 ₹ 4,942.5	17.45 2617.50	28.95	2,377 3,56,550	513 76,950	606 90,900
21 Nov	4595.00	15.4 ₹ 2,310	5.35 802.50	27.78	191 28,650	49 7,350	91 13,650
20 Nov	4716.60	10.1 ₹ 1,515	1.8 270.00	29.22	35 5,250	17 2,550	42 6,300
19 Nov	4744.20	8.8 ₹ 1,320	-3.7 -555.00	-	0 0	0 0	0 0
18 Nov	4807.90	8.8 ₹ 1,320	-3.7 -555.00	-	0 0	1 150	0 0
17 Nov	4795.20	8.8 ₹ 1,320	-3.7 -555.00	29.96	14 2,100	1 150	25 3,750
14 Nov	4729.80	12.5 ₹ 1,875	-0.5 -75.00	28.78	20 3,000	15 2,250	23 3,450
13 Nov	4751.00	13 ₹ 1,950	-3.6 -540.00	29.24	3 450	1 150	8 1,200
12 Nov	4748.50	17.35 ₹ 2,602.5	-89.55 -13432.50	30.61	11 1,650	6 900	6 900
11 Nov	4862.60	106.9 ₹ 16,035	0 0.00	12.25	0 0	0 0	0 0
10 Nov	4789.80	106.9 ₹ 16,035	0 0.00	10.75	0 0	0 0	0 0
7 Nov	4626.60	106.9 ₹ 16,035	0 0.00	8.71	0 0	0 0	0 0
31 Oct	4679.80	106.9 ₹ 16,035	0 0.00	-	0 0	0 0	0 0

For Hindustan Aeronautics Ltd - strike price 4100 expiring on 30DEC2025

Delta for 4100 PE is -0.18

Historical price for 4100 PE is as follows

On 9 Dec HAL was trading at 4303.00. The strike last trading price was 27.1, which was -8.95 lower than the previous day. The implied volatity was 26.26, the open interest changed by 88 which increased total open position to 1439

On 8 Dec HAL was trading at 4287.10. The strike last trading price was 38.9, which was 24.1 higher than the previous day. The implied volatity was 27.61, the open interest changed by 451 which increased total open position to 1349

On 5 Dec HAL was trading at 4443.00. The strike last trading price was 14.3, which was 1.9 higher than the previous day. The implied volatity was 26.24, the open interest changed by 27 which increased total open position to 894

On 4 Dec HAL was trading at 4496.80. The strike last trading price was 12, which was -5.3 lower than the previous day. The implied volatity was 28.15, the open interest changed by -11 which decreased total open position to 865

On 3 Dec HAL was trading at 4436.30. The strike last trading price was 17.45, which was 7 higher than the previous day. The implied volatity was 26.51, the open interest changed by 104 which increased total open position to 876

On 2 Dec HAL was trading at 4508.50. The strike last trading price was 10.3, which was -0.15 lower than the previous day. The implied volatity was 26.13, the open interest changed by 58 which increased total open position to 771

On 1 Dec HAL was trading at 4530.70. The strike last trading price was 10.75, which was 0.55 higher than the previous day. The implied volatity was 26.32, the open interest changed by 70 which increased total open position to 709

On 28 Nov HAL was trading at 4542.40. The strike last trading price was 10.65, which was -4.8 lower than the previous day. The implied volatity was 25.73, the open interest changed by -17 which decreased total open position to 640

On 27 Nov HAL was trading at 4483.20. The strike last trading price was 13.95, which was -1.15 lower than the previous day. The implied volatity was 25.10, the open interest changed by -43 which decreased total open position to 659

On 26 Nov HAL was trading at 4517.80. The strike last trading price was 15.3, which was -13.85 lower than the previous day. The implied volatity was 26.24, the open interest changed by 18 which increased total open position to 701

On 25 Nov HAL was trading at 4441.60. The strike last trading price was 29, which was -2.65 lower than the previous day. The implied volatity was 28.01, the open interest changed by 75 which increased total open position to 681

On 24 Nov HAL was trading at 4445.10. The strike last trading price was 32.95, which was 17.45 higher than the previous day. The implied volatity was 28.95, the open interest changed by 513 which increased total open position to 606

On 21 Nov HAL was trading at 4595.00. The strike last trading price was 15.4, which was 5.35 higher than the previous day. The implied volatity was 27.78, the open interest changed by 49 which increased total open position to 91

On 20 Nov HAL was trading at 4716.60. The strike last trading price was 10.1, which was 1.8 higher than the previous day. The implied volatity was 29.22, the open interest changed by 17 which increased total open position to 42

On 19 Nov HAL was trading at 4744.20. The strike last trading price was 8.8, which was -3.7 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 8.8, which was -3.7 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 17 Nov HAL was trading at 4795.20. The strike last trading price was 8.8, which was -3.7 lower than the previous day. The implied volatity was 29.96, the open interest changed by 1 which increased total open position to 25

On 14 Nov HAL was trading at 4729.80. The strike last trading price was 12.5, which was -0.5 lower than the previous day. The implied volatity was 28.78, the open interest changed by 15 which increased total open position to 23

On 13 Nov HAL was trading at 4751.00. The strike last trading price was 13, which was -3.6 lower than the previous day. The implied volatity was 29.24, the open interest changed by 1 which increased total open position to 8

On 12 Nov HAL was trading at 4748.50. The strike last trading price was 17.35, which was -89.55 lower than the previous day. The implied volatity was 30.61, the open interest changed by 6 which increased total open position to 6

On 11 Nov HAL was trading at 4862.60. The strike last trading price was 106.9, which was 0 lower than the previous day. The implied volatity was 12.25, the open interest changed by 0 which decreased total open position to 0

On 10 Nov HAL was trading at 4789.80. The strike last trading price was 106.9, which was 0 lower than the previous day. The implied volatity was 10.75, 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 106.9, which was 0 lower than the previous day. The implied volatity was 8.71, 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 106.9, 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