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 4300 CE
Delta: 0.57 Vega: 4.06 Theta: -2.90 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	4303.00	114.15 ₹ 17,122.5	8.85 1327.50	23.37	8,514 12,77,100	462 69,300	1,433 2,14,950
8 Dec	4287.10	103.25 ₹ 15,487.5	-112.15 -16822.50	23.95	3,479 5,21,850	621 93,150	973 1,45,950
5 Dec	4443.00	212 ₹ 31,800	-60.75 -9112.50	23.11	91 13,650	-8 -1,200	351 52,650
4 Dec	4496.80	281.95 ₹ 42,292.5	67.85 10177.50	24.84	68 10,200	14 2,100	357 53,550
3 Dec	4436.30	216 ₹ 32,400	-52.5 -7875.00	24.08	188 28,200	-3 -450	342 51,300
2 Dec	4508.50	273.65 ₹ 41,047.5	-7.9 -1185.00	21.54	31 4,650	0 0	346 51,900
1 Dec	4530.70	280.15 ₹ 42,022.5	-22.75 -3412.50	20.76	97 14,550	38 5,700	345 51,750
28 Nov	4542.40	301.85 ₹ 45,277.5	46.85 7027.50	21.68	52 7,800	4 600	307 46,050
27 Nov	4483.20	257 ₹ 38,550	-19.25 -2887.50	20.13	61 9,150	14 2,100	303 45,450
26 Nov	4517.80	274.7 ₹ 41,205	38.3 5745.00	19.64	101 15,150	-6 -900	289 43,350
25 Nov	4441.60	236.35 ₹ 35,452.5	-18 -2700.00	23.39	98 14,700	21 3,150	294 44,100
24 Nov	4445.10	249.15 ₹ 37,372.5	-233.85 -35077.50	25.48	652 97,800	267 40,050	273 40,950
21 Nov	4595.00	483 ₹ 72,450	-191.1 -28665.00	-	0 0	6 900	0 0
20 Nov	4716.60	483 ₹ 72,450	-191.1 -28665.00	20.16	7 1,050	2 300	2 300
19 Nov	4744.20	674.1 ₹ 1,01,115	0 0.00	-	0 0	0 0	0 0
18 Nov	4807.90	674.1 ₹ 1,01,115	0 0.00	-	0 0	0 0	0 0
17 Nov	4795.20	674.1 ₹ 1,01,115	0 0.00	-	0 0	0 0	0 0

14 Nov	4729.80	674.1 ₹ 1,01,115	0 0.00	-	0 0	0 0	0 0
13 Nov	4751.00	674.1 ₹ 1,01,115	0 0.00	-	0 0	0 0	0 0
12 Nov	4748.50	674.1 ₹ 1,01,115	0 0.00	-	0 0	0 0	0 0
11 Nov	4862.60	674.1 ₹ 1,01,115	0 0.00	-	0 0	0 0	0 0
10 Nov	4789.80	674.1 ₹ 1,01,115	0 0.00	-	0 0	0 0	0 0
7 Nov	4626.60	674.1 ₹ 1,01,115	0 0.00	-	0 0	0 0	0 0
31 Oct	4679.80	674.1 ₹ 1,01,115	0 0.00	-	0 0	0 0	0 0

For Hindustan Aeronautics Ltd - strike price 4300 expiring on 30DEC2025

Delta for 4300 CE is 0.57

Historical price for 4300 CE is as follows

On 9 Dec HAL was trading at 4303.00. The strike last trading price was 114.15, which was 8.85 higher than the previous day. The implied volatity was 23.37, the open interest changed by 462 which increased total open position to 1433

On 8 Dec HAL was trading at 4287.10. The strike last trading price was 103.25, which was -112.15 lower than the previous day. The implied volatity was 23.95, the open interest changed by 621 which increased total open position to 973

On 5 Dec HAL was trading at 4443.00. The strike last trading price was 212, which was -60.75 lower than the previous day. The implied volatity was 23.11, the open interest changed by -8 which decreased total open position to 351

On 4 Dec HAL was trading at 4496.80. The strike last trading price was 281.95, which was 67.85 higher than the previous day. The implied volatity was 24.84, the open interest changed by 14 which increased total open position to 357

On 3 Dec HAL was trading at 4436.30. The strike last trading price was 216, which was -52.5 lower than the previous day. The implied volatity was 24.08, the open interest changed by -3 which decreased total open position to 342

On 2 Dec HAL was trading at 4508.50. The strike last trading price was 273.65, which was -7.9 lower than the previous day. The implied volatity was 21.54, the open interest changed by 0 which decreased total open position to 346

On 1 Dec HAL was trading at 4530.70. The strike last trading price was 280.15, which was -22.75 lower than the previous day. The implied volatity was 20.76, the open interest changed by 38 which increased total open position to 345

On 28 Nov HAL was trading at 4542.40. The strike last trading price was 301.85, which was 46.85 higher than the previous day. The implied volatity was 21.68, the open interest changed by 4 which increased total open position to 307

On 27 Nov HAL was trading at 4483.20. The strike last trading price was 257, which was -19.25 lower than the previous day. The implied volatity was 20.13, the open interest changed by 14 which increased total open position to 303

On 26 Nov HAL was trading at 4517.80. The strike last trading price was 274.7, which was 38.3 higher than the previous day. The implied volatity was 19.64, the open interest changed by -6 which decreased total open position to 289

On 25 Nov HAL was trading at 4441.60. The strike last trading price was 236.35, which was -18 lower than the previous day. The implied volatity was 23.39, the open interest changed by 21 which increased total open position to 294

On 24 Nov HAL was trading at 4445.10. The strike last trading price was 249.15, which was -233.85 lower than the previous day. The implied volatity was 25.48, the open interest changed by 267 which increased total open position to 273

On 21 Nov HAL was trading at 4595.00. The strike last trading price was 483, which was -191.1 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 20 Nov HAL was trading at 4716.60. The strike last trading price was 483, which was -191.1 lower than the previous day. The implied volatity was 20.16, 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 674.1, 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 674.1, 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 674.1, 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 674.1, 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 674.1, 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 674.1, 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 674.1, 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 674.1, 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 674.1, 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 674.1, 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 4300 PE
Delta: -0.43 Vega: 4.07 Theta: -1.89 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	4303.00	86 ₹ 12,900	-17.55 -2632.50	25.04	5,107 7,66,050	116 17,400	1,659 2,48,850
8 Dec	4287.10	106.85 ₹ 16,027.5	60.4 9060.00	26.20	8,699 13,04,850	225 33,750	1,547 2,32,050
5 Dec	4443.00	45.35 ₹ 6,802.5	8.55 1282.50	24.29	2,323 3,48,450	49 7,350	1,309 1,96,350
4 Dec	4496.80	34.55 ₹ 5,182.5	-17.55 -2632.50	25.79	1,287 1,93,050	-57 -8,550	1,259 1,88,850
3 Dec	4436.30	52 ₹ 7,800	19.45 2917.50	24.78	1,724 2,58,600	-66 -9,900	1,316 1,97,400
2 Dec	4508.50	31.75 ₹ 4,762.5	0.7 105.00	23.95	972 1,45,800	144 21,600	1,358 2,03,700
1 Dec	4530.70	31.7 ₹ 4,755	2.8 420.00	24.08	896 1,34,400	175 26,250	1,210 1,81,500
28 Nov	4542.40	30.2 ₹ 4,530	-12.4 -1860.00	23.45	1,468 2,20,200	-17 -2,550	1,040 1,56,000
27 Nov	4483.20	40.4 ₹ 6,060	-0.2 -30.00	23.28	833 1,24,950	72 10,800	1,054 1,58,100
26 Nov	4517.80	41.2 ₹ 6,180	-29.1 -4365.00	24.33	1,274 1,91,100	73 10,950	981 1,47,150
25 Nov	4441.60	71.1 ₹ 10,665	-2.45 -367.50	26.79	1,421 2,13,150	333 49,950	914 1,37,100
24 Nov	4445.10	75.95 ₹ 11,392.5	-86.55 -12982.50	27.55	2,381 3,57,150	583 87,450	583 87,450
21 Nov	4595.00	162.5 ₹ 24,375	0 0.00	6.04	0 0	0 0	0 0
20 Nov	4716.60	162.5 ₹ 24,375	0 0.00	-	0 0	0 0	0 0
19 Nov	4744.20	162.5 ₹ 24,375	0 0.00	8.05	0 0	0 0	0 0
18 Nov	4807.90	162.5 ₹ 24,375	0 0.00	8.90	0 0	0 0	0 0
17 Nov	4795.20	162.5 ₹ 24,375	0 0.00	8.89	0 0	0 0	0 0
14 Nov	4729.80	162.5 ₹ 24,375	0 0.00	7.54	0 0	0 0	0 0
13 Nov	4751.00	162.5 ₹ 24,375	0 0.00	7.76	0 0	0 0	0 0
12 Nov	4748.50	162.5 ₹ 24,375	0 0.00	7.48	0 0	0 0	0 0
11 Nov	4862.60	162.5 ₹ 24,375	0 0.00	9.05	0 0	0 0	0 0
10 Nov	4789.80	162.5 ₹ 24,375	0 0.00	8.07	0 0	0 0	0 0
7 Nov	4626.60	162.5 ₹ 24,375	0 0.00	5.88	0 0	0 0	0 0
31 Oct	4679.80	162.5 ₹ 24,375	0 0.00	-	0 0	0 0	0 0

For Hindustan Aeronautics Ltd - strike price 4300 expiring on 30DEC2025

Delta for 4300 PE is -0.43

Historical price for 4300 PE is as follows

On 9 Dec HAL was trading at 4303.00. The strike last trading price was 86, which was -17.55 lower than the previous day. The implied volatity was 25.04, the open interest changed by 116 which increased total open position to 1659

On 8 Dec HAL was trading at 4287.10. The strike last trading price was 106.85, which was 60.4 higher than the previous day. The implied volatity was 26.20, the open interest changed by 225 which increased total open position to 1547

On 5 Dec HAL was trading at 4443.00. The strike last trading price was 45.35, which was 8.55 higher than the previous day. The implied volatity was 24.29, the open interest changed by 49 which increased total open position to 1309

On 4 Dec HAL was trading at 4496.80. The strike last trading price was 34.55, which was -17.55 lower than the previous day. The implied volatity was 25.79, the open interest changed by -57 which decreased total open position to 1259

On 3 Dec HAL was trading at 4436.30. The strike last trading price was 52, which was 19.45 higher than the previous day. The implied volatity was 24.78, the open interest changed by -66 which decreased total open position to 1316

On 2 Dec HAL was trading at 4508.50. The strike last trading price was 31.75, which was 0.7 higher than the previous day. The implied volatity was 23.95, the open interest changed by 144 which increased total open position to 1358

On 1 Dec HAL was trading at 4530.70. The strike last trading price was 31.7, which was 2.8 higher than the previous day. The implied volatity was 24.08, the open interest changed by 175 which increased total open position to 1210

On 28 Nov HAL was trading at 4542.40. The strike last trading price was 30.2, which was -12.4 lower than the previous day. The implied volatity was 23.45, the open interest changed by -17 which decreased total open position to 1040

On 27 Nov HAL was trading at 4483.20. The strike last trading price was 40.4, which was -0.2 lower than the previous day. The implied volatity was 23.28, the open interest changed by 72 which increased total open position to 1054

On 26 Nov HAL was trading at 4517.80. The strike last trading price was 41.2, which was -29.1 lower than the previous day. The implied volatity was 24.33, the open interest changed by 73 which increased total open position to 981

On 25 Nov HAL was trading at 4441.60. The strike last trading price was 71.1, which was -2.45 lower than the previous day. The implied volatity was 26.79, the open interest changed by 333 which increased total open position to 914

On 24 Nov HAL was trading at 4445.10. The strike last trading price was 75.95, which was -86.55 lower than the previous day. The implied volatity was 27.55, the open interest changed by 583 which increased total open position to 583

On 21 Nov HAL was trading at 4595.00. The strike last trading price was 162.5, which was 0 lower than the previous day. The implied volatity was 6.04, 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 162.5, 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 162.5, which was 0 lower than the previous day. The implied volatity was 8.05, 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 162.5, 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 17 Nov HAL was trading at 4795.20. The strike last trading price was 162.5, which was 0 lower than the previous day. The implied volatity was 8.89, 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 162.5, which was 0 lower than the previous day. The implied volatity was 7.54, 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 162.5, which was 0 lower than the previous day. The implied volatity was 7.76, 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 162.5, which was 0 lower than the previous day. The implied volatity was 7.48, 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 162.5, which was 0 lower than the previous day. The implied volatity was 9.05, 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 162.5, which was 0 lower than the previous day. The implied volatity was 8.07, 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 162.5, which was 0 lower than the previous day. The implied volatity was 5.88, 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 162.5, 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

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