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 4200 CE
Delta: 0.73 Vega: 3.44 Theta: -2.71 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	4303.00	176.65 ₹ 26,497.5	13.05 1957.50	23.17	4,305 6,45,750	406 60,900	691 1,03,650
8 Dec	4287.10	158.55 ₹ 23,782.5	-133.15 -19972.50	23.43	333 49,950	123 18,450	286 42,900

5 Dec	4443.00	287.8 ₹ 43,170	-69.25 -10387.50	22.05	74 11,100	35 5,250	163 24,450
4 Dec	4496.80	365 ₹ 54,750	73.75 11062.50	24.63	35 5,250	-2 -300	118 17,700
3 Dec	4436.30	293 ₹ 43,950	-47.8 -7170.00	24.38	52 7,800	7 1,050	119 17,850
2 Dec	4508.50	340.8 ₹ 51,120	-27.35 -4102.50	-	11 1,650	1 150	113 16,950
1 Dec	4530.70	367.7 ₹ 55,155	-10.3 -1545.00	20.95	30 4,500	7 1,050	112 16,800
28 Nov	4542.40	378 ₹ 56,700	39.9 5985.00	14.23	50 7,500	0 0	105 15,750
27 Nov	4483.20	338.4 ₹ 50,760	-22.45 -3367.50	19.04	17 2,550	6 900	104 15,600
26 Nov	4517.80	360.8 ₹ 54,120	47.9 7185.00	19.72	48 7,200	19 2,850	97 14,550
25 Nov	4441.60	314 ₹ 47,100	-15.05 -2257.50	24.13	36 5,400	19 2,850	77 11,550
24 Nov	4445.10	330.25 ₹ 49,537.5	-264.75 -39712.50	27.58	96 14,400	49 7,350	53 7,950
21 Nov	4595.00	595 ₹ 89,250	-147.95 -22192.50	-	0 0	4 600	0 0
20 Nov	4716.60	595 ₹ 89,250	-147.95 -22192.50	30.16	4 600	2 300	2 300
19 Nov	4744.20	742.95 ₹ 1,11,442.5	0 0.00	-	0 0	0 0	0 0
18 Nov	4807.90	742.95 ₹ 1,11,442.5	0 0.00	-	0 0	0 0	0 0
17 Nov	4795.20	742.95 ₹ 1,11,442.5	0 0.00	-	0 0	0 0	0 0
14 Nov	4729.80	742.95 ₹ 1,11,442.5	0 0.00	-	0 0	0 0	0 0
13 Nov	4751.00	742.95 ₹ 1,11,442.5	0 0.00	-	0 0	0 0	0 0
12 Nov	4748.50	742.95 ₹ 1,11,442.5	0 0.00	-	0 0	0 0	0 0
11 Nov	4862.60	742.95 ₹ 1,11,442.5	0 0.00	-	0 0	0 0	0 0
10 Nov	4789.80	742.95 ₹ 1,11,442.5	0 0.00	-	0 0	0 0	0 0
7 Nov	4626.60	742.95 ₹ 1,11,442.5	0 0.00	-	0 0	0 0	0 0
31 Oct	4679.80	742.95 ₹ 1,11,442.5	0 0.00	-	0 0	0 0	0 0

For Hindustan Aeronautics Ltd - strike price 4200 expiring on 30DEC2025

Delta for 4200 CE is 0.73

Historical price for 4200 CE is as follows

On 9 Dec HAL was trading at 4303.00. The strike last trading price was 176.65, which was 13.05 higher than the previous day. The implied volatity was 23.17, the open interest changed by 406 which increased total open position to 691

On 8 Dec HAL was trading at 4287.10. The strike last trading price was 158.55, which was -133.15 lower than the previous day. The implied volatity was 23.43, the open interest changed by 123 which increased total open position to 286

On 5 Dec HAL was trading at 4443.00. The strike last trading price was 287.8, which was -69.25 lower than the previous day. The implied volatity was 22.05, the open interest changed by 35 which increased total open position to 163

On 4 Dec HAL was trading at 4496.80. The strike last trading price was 365, which was 73.75 higher than the previous day. The implied volatity was 24.63, the open interest changed by -2 which decreased total open position to 118

On 3 Dec HAL was trading at 4436.30. The strike last trading price was 293, which was -47.8 lower than the previous day. The implied volatity was 24.38, the open interest changed by 7 which increased total open position to 119

On 2 Dec HAL was trading at 4508.50. The strike last trading price was 340.8, which was -27.35 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 113

On 1 Dec HAL was trading at 4530.70. The strike last trading price was 367.7, which was -10.3 lower than the previous day. The implied volatity was 20.95, the open interest changed by 7 which increased total open position to 112

On 28 Nov HAL was trading at 4542.40. The strike last trading price was 378, which was 39.9 higher than the previous day. The implied volatity was 14.23, the open interest changed by 0 which decreased total open position to 105

On 27 Nov HAL was trading at 4483.20. The strike last trading price was 338.4, which was -22.45 lower than the previous day. The implied volatity was 19.04, the open interest changed by 6 which increased total open position to 104

On 26 Nov HAL was trading at 4517.80. The strike last trading price was 360.8, which was 47.9 higher than the previous day. The implied volatity was 19.72, the open interest changed by 19 which increased total open position to 97

On 25 Nov HAL was trading at 4441.60. The strike last trading price was 314, which was -15.05 lower than the previous day. The implied volatity was 24.13, the open interest changed by 19 which increased total open position to 77

On 24 Nov HAL was trading at 4445.10. The strike last trading price was 330.25, which was -264.75 lower than the previous day. The implied volatity was 27.58, the open interest changed by 49 which increased total open position to 53

On 21 Nov HAL was trading at 4595.00. The strike last trading price was 595, which was -147.95 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 20 Nov HAL was trading at 4716.60. The strike last trading price was 595, which was -147.95 lower than the previous day. The implied volatity was 30.16, the open interest changed by 2 which increased total open position to 2

On 19 Nov HAL was trading at 4744.20. The strike last trading price was 742.95, 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 742.95, 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 742.95, 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 742.95, 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 742.95, 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 742.95, 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 742.95, 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 742.95, 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 742.95, 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 742.95, 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 4200 PE
Delta: -0.29 Vega: 3.54 Theta: -1.78 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	4303.00	49.25 ₹ 7,387.5	-12.7 -1905.00	25.37	15,020 22,53,000	609 91,350	2,433 3,64,950
8 Dec	4287.10	65.9 ₹ 9,885	39.6 5940.00	26.73	4,864 7,29,600	303 45,450	1,822 2,73,300
5 Dec	4443.00	25.55 ₹ 3,832.5	4.7 705.00	25.09	2,569 3,85,350	64 9,600	1,513 2,26,950
4 Dec	4496.80	20.35 ₹ 3,052.5	-9.5 -1425.00	26.85	995 1,49,250	235 35,250	1,448 2,17,200
3 Dec	4436.30	30.25 ₹ 4,537.5	12.15 1822.50	25.46	1,656 2,48,400	205 30,750	1,212 1,81,800
2 Dec	4508.50	17.65 ₹ 2,647.5	0.15 22.50	24.77	682 1,02,300	10 1,500	991 1,48,650
1 Dec	4530.70	18.05 ₹ 2,707.5	0.75 112.50	24.93	403 60,450	-27 -4,050	980 1,47,000
28 Nov	4542.40	18.45 ₹ 2,767.5	-6.55 -982.50	24.71	628 94,200	-105 -15,750	1,004 1,50,600
27 Nov	4483.20	23.8 ₹ 3,570	-0.9 -135.00	24.07	499 74,850	64 9,600	1,108 1,66,200
26 Nov	4517.80	25.9 ₹ 3,885	-19.45 -2917.50	25.43	1,281 1,92,150	-144 -21,600	1,044 1,56,600
25 Nov	4441.60	45.2 ₹ 6,780	-3.25 -487.50	27.11	1,132 1,69,800	269 40,350	1,185 1,77,750
24 Nov	4445.10	50.15 ₹ 7,522.5	26.45 3967.50	28.07	4,877 7,31,550	565 84,750	922 1,38,300
21 Nov	4595.00	23.2 ₹ 3,480	8.05 1207.50	26.50	442 66,300	302 45,300	357 53,550
20 Nov	4716.60	15.3 ₹ 2,295	-117.55 -17632.50	28.08	99 14,850	36 5,400	36 5,400
19 Nov	4744.20	132.85 ₹ 19,927.5	0 0.00	9.51	0 0	0 0	0 0
18 Nov	4807.90	132.85 ₹ 19,927.5	0 0.00	10.37	0 0	0 0	0 0
17 Nov	4795.20	132.85 ₹ 19,927.5	0 0.00	10.28	0 0	0 0	0 0
14 Nov	4729.80	132.85 ₹ 19,927.5	0 0.00	8.98	0 0	0 0	0 0
13 Nov	4751.00	132.85 ₹ 19,927.5	0 0.00	9.18	0 0	0 0	0 0
12 Nov	4748.50	132.85 ₹ 19,927.5	0 0.00	8.90	0 0	0 0	0 0
11 Nov	4862.60	132.85 ₹ 19,927.5	0 0.00	10.37	0 0	0 0	0 0
10 Nov	4789.80	132.85 ₹ 19,927.5	0 0.00	9.43	0 0	0 0	0 0
7 Nov	4626.60	132.85 ₹ 19,927.5	0 0.00	7.31	0 0	0 0	0 0
31 Oct	4679.80	132.85 ₹ 19,927.5	0 0.00	-	0 0	0 0	0 0

For Hindustan Aeronautics Ltd - strike price 4200 expiring on 30DEC2025

Delta for 4200 PE is -0.29

Historical price for 4200 PE is as follows

On 9 Dec HAL was trading at 4303.00. The strike last trading price was 49.25, which was -12.7 lower than the previous day. The implied volatity was 25.37, the open interest changed by 609 which increased total open position to 2433

On 8 Dec HAL was trading at 4287.10. The strike last trading price was 65.9, which was 39.6 higher than the previous day. The implied volatity was 26.73, the open interest changed by 303 which increased total open position to 1822

On 5 Dec HAL was trading at 4443.00. The strike last trading price was 25.55, which was 4.7 higher than the previous day. The implied volatity was 25.09, the open interest changed by 64 which increased total open position to 1513

On 4 Dec HAL was trading at 4496.80. The strike last trading price was 20.35, which was -9.5 lower than the previous day. The implied volatity was 26.85, the open interest changed by 235 which increased total open position to 1448

On 3 Dec HAL was trading at 4436.30. The strike last trading price was 30.25, which was 12.15 higher than the previous day. The implied volatity was 25.46, the open interest changed by 205 which increased total open position to 1212

On 2 Dec HAL was trading at 4508.50. The strike last trading price was 17.65, which was 0.15 higher than the previous day. The implied volatity was 24.77, the open interest changed by 10 which increased total open position to 991

On 1 Dec HAL was trading at 4530.70. The strike last trading price was 18.05, which was 0.75 higher than the previous day. The implied volatity was 24.93, the open interest changed by -27 which decreased total open position to 980

On 28 Nov HAL was trading at 4542.40. The strike last trading price was 18.45, which was -6.55 lower than the previous day. The implied volatity was 24.71, the open interest changed by -105 which decreased total open position to 1004

On 27 Nov HAL was trading at 4483.20. The strike last trading price was 23.8, which was -0.9 lower than the previous day. The implied volatity was 24.07, the open interest changed by 64 which increased total open position to 1108

On 26 Nov HAL was trading at 4517.80. The strike last trading price was 25.9, which was -19.45 lower than the previous day. The implied volatity was 25.43, the open interest changed by -144 which decreased total open position to 1044

On 25 Nov HAL was trading at 4441.60. The strike last trading price was 45.2, which was -3.25 lower than the previous day. The implied volatity was 27.11, the open interest changed by 269 which increased total open position to 1185

On 24 Nov HAL was trading at 4445.10. The strike last trading price was 50.15, which was 26.45 higher than the previous day. The implied volatity was 28.07, the open interest changed by 565 which increased total open position to 922

On 21 Nov HAL was trading at 4595.00. The strike last trading price was 23.2, which was 8.05 higher than the previous day. The implied volatity was 26.50, the open interest changed by 302 which increased total open position to 357

On 20 Nov HAL was trading at 4716.60. The strike last trading price was 15.3, which was -117.55 lower than the previous day. The implied volatity was 28.08, the open interest changed by 36 which increased total open position to 36

On 19 Nov HAL was trading at 4744.20. The strike last trading price was 132.85, which was 0 lower than the previous day. The implied volatity was 9.51, 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 132.85, which was 0 lower than the previous day. The implied volatity was 10.37, 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 132.85, which was 0 lower than the previous day. The implied volatity was 10.28, 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 132.85, which was 0 lower than the previous day. The implied volatity was 8.98, 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 132.85, which was 0 lower than the previous day. The implied volatity was 9.18, 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 132.85, which was 0 lower than the previous day. The implied volatity was 8.90, 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 132.85, which was 0 lower than the previous day. The implied volatity was 10.37, 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 132.85, which was 0 lower than the previous day. The implied volatity was 9.43, 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 132.85, which was 0 lower than the previous day. The implied volatity was 7.31, 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 132.85, 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