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 4400 CE
Delta: 0.41 Vega: 4.02 Theta: -2.73 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	4303.00	70 ₹ 10,500	5.25 787.50	23.73	8,216 12,32,400	237 35,550	2,637 3,95,550
8 Dec	4287.10	62.5 ₹ 9,375	-87.6 -13140.00	24.49	8,818 13,22,700	1,123 1,68,450	2,405 3,60,750
5 Dec	4443.00	146.2 ₹ 21,930	-48.8 -7320.00	23.16	2,247 3,37,050	351 52,650	1,283 1,92,450
4 Dec	4496.80	208 ₹ 31,200	58.8 8820.00	24.43	1,881 2,82,150	32 4,800	933 1,39,950
3 Dec	4436.30	150.5 ₹ 22,575	-43.45 -6517.50	23.53	1,433 2,14,950	313 46,950	901 1,35,150
2 Dec	4508.50	200 ₹ 30,000	-5.25 -787.50	22.10	621 93,150	39 5,850	590 88,500
1 Dec	4530.70	206.85 ₹ 31,027.5	-17.2 -2580.00	21.77	392 58,800	-18 -2,700	553 82,950
28 Nov	4542.40	224.5 ₹ 33,675	40.8 6120.00	21.64	604 90,600	-104 -15,600	576 86,400
27 Nov	4483.20	185.9 ₹ 27,885	-17.6 -2640.00	20.57	899 1,34,850	-140 -21,000	681 1,02,150
26 Nov	4517.80	194.15 ₹ 29,122.5	20.3 3045.00	18.62	1,830 2,74,500	-179 -26,850	820 1,23,000
25 Nov	4441.60	173 ₹ 25,950	-15.6 -2340.00	23.53	1,874 2,81,100	222 33,300	978 1,46,700
24 Nov	4445.10	184.25 ₹ 27,637.5	-92.65 -13897.50	25.08	4,460 6,69,000	693 1,03,950	727 1,09,050
21 Nov	4595.00	282.3 ₹ 42,345	-152.7 -22905.00	22.01	51 7,650	31 4,650	32 4,800
20 Nov	4716.60	435 ₹ 65,250	-174.2 -26130.00	-	0 0	1 150	0 0
19 Nov	4744.20	435 ₹ 65,250	-174.2 -26130.00	29.01	1 150	0 0	0 0
18 Nov	4807.90	609.2 ₹ 91,380	0 0.00	-	0 0	0 0	0 0
17 Nov	4795.20	609.2 ₹ 91,380	0 0.00	-	0 0	0 0	0 0
14 Nov	4729.80	609.2 ₹ 91,380	0 0.00	-	0 0	0 0	0 0
13 Nov	4751.00	609.2 ₹ 91,380	0 0.00	-	0 0	0 0	0 0
12 Nov	4748.50	609.2 ₹ 91,380	0 0.00	-	0 0	0 0	0 0

11 Nov	4862.60	609.2 ₹ 91,380	0 0.00	-	0 0	0 0	0 0
10 Nov	4789.80	609.2 ₹ 91,380	0 0.00	-	0 0	0 0	0 0
7 Nov	4626.60	609.2 ₹ 91,380	0 0.00	-	0 0	0 0	0 0
31 Oct	4679.80	609.2 ₹ 91,380	0 0.00	-	0 0	0 0	0 0

For Hindustan Aeronautics Ltd - strike price 4400 expiring on 30DEC2025

Delta for 4400 CE is 0.41

Historical price for 4400 CE is as follows

On 9 Dec HAL was trading at 4303.00. The strike last trading price was 70, which was 5.25 higher than the previous day. The implied volatity was 23.73, the open interest changed by 237 which increased total open position to 2637

On 8 Dec HAL was trading at 4287.10. The strike last trading price was 62.5, which was -87.6 lower than the previous day. The implied volatity was 24.49, the open interest changed by 1123 which increased total open position to 2405

On 5 Dec HAL was trading at 4443.00. The strike last trading price was 146.2, which was -48.8 lower than the previous day. The implied volatity was 23.16, the open interest changed by 351 which increased total open position to 1283

On 4 Dec HAL was trading at 4496.80. The strike last trading price was 208, which was 58.8 higher than the previous day. The implied volatity was 24.43, the open interest changed by 32 which increased total open position to 933

On 3 Dec HAL was trading at 4436.30. The strike last trading price was 150.5, which was -43.45 lower than the previous day. The implied volatity was 23.53, the open interest changed by 313 which increased total open position to 901

On 2 Dec HAL was trading at 4508.50. The strike last trading price was 200, which was -5.25 lower than the previous day. The implied volatity was 22.10, the open interest changed by 39 which increased total open position to 590

On 1 Dec HAL was trading at 4530.70. The strike last trading price was 206.85, which was -17.2 lower than the previous day. The implied volatity was 21.77, the open interest changed by -18 which decreased total open position to 553

On 28 Nov HAL was trading at 4542.40. The strike last trading price was 224.5, which was 40.8 higher than the previous day. The implied volatity was 21.64, the open interest changed by -104 which decreased total open position to 576

On 27 Nov HAL was trading at 4483.20. The strike last trading price was 185.9, which was -17.6 lower than the previous day. The implied volatity was 20.57, the open interest changed by -140 which decreased total open position to 681

On 26 Nov HAL was trading at 4517.80. The strike last trading price was 194.15, which was 20.3 higher than the previous day. The implied volatity was 18.62, the open interest changed by -179 which decreased total open position to 820

On 25 Nov HAL was trading at 4441.60. The strike last trading price was 173, which was -15.6 lower than the previous day. The implied volatity was 23.53, the open interest changed by 222 which increased total open position to 978

On 24 Nov HAL was trading at 4445.10. The strike last trading price was 184.25, which was -92.65 lower than the previous day. The implied volatity was 25.08, the open interest changed by 693 which increased total open position to 727

On 21 Nov HAL was trading at 4595.00. The strike last trading price was 282.3, which was -152.7 lower than the previous day. The implied volatity was 22.01, the open interest changed by 31 which increased total open position to 32

On 20 Nov HAL was trading at 4716.60. The strike last trading price was 435, which was -174.2 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 19 Nov HAL was trading at 4744.20. The strike last trading price was 435, which was -174.2 lower than the previous day. The implied volatity was 29.01, 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 609.2, 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 609.2, 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 609.2, 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 609.2, 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 609.2, 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 609.2, 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 609.2, 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 609.2, 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 609.2, 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 4400 PE
Delta: -0.58 Vega: 4.04 Theta: -1.74 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	4303.00	141.55 ₹ 21,232.5	-20.05 -3007.50	25.67	1,358 2,03,700	-113 -16,950	2,027 3,04,050
8 Dec	4287.10	168.35 ₹ 25,252.5	88.45 13267.50	26.82	8,162 12,24,300	138 20,700	2,140 3,21,000
5 Dec	4443.00	79.15 ₹ 11,872.5	17.3 2595.00	24.21	3,928 5,89,200	157 23,550	2,003 3,00,450
4 Dec	4496.80	57.8 ₹ 8,670	-28.85 -4327.50	25.16	1,978 2,96,700	11 1,650	1,846 2,76,900
3 Dec	4436.30	86.25 ₹ 12,937.5	28.9 4335.00	24.65	3,095 4,64,250	-11 -1,650	1,832 2,74,800
2 Dec	4508.50	55 ₹ 8,250	1.55 232.50	23.36	2,611 3,91,650	20 3,000	1,811 2,71,650
1 Dec	4530.70	54.55 ₹ 8,182.5	4.35 652.50	23.53	2,314 3,47,100	32 4,800	1,791 2,68,650
28 Nov	4542.40	52.6 ₹ 7,890	-18.1 -2715.00	23.13	2,626 3,93,900	185 27,750	1,739 2,60,850
27 Nov	4483.20	68.35 ₹ 10,252.5	2.05 307.50	23.06	1,553 2,32,950	37 5,550	1,551 2,32,650
26 Nov	4517.80	66.7 ₹ 10,005	-40.75 -6112.50	23.82	2,169 3,25,350	-98 -14,700	1,517 2,27,550
25 Nov	4441.60	106.65 ₹ 15,997.5	-1.9 -285.00	26.50	2,138 3,20,700	173 25,950	1,606 2,40,900
24 Nov	4445.10	112.25 ₹ 16,837.5	55.95 8392.50	27.33	8,396 12,59,400	1,391 2,08,650	1,421 2,13,150
21 Nov	4595.00	59.1 ₹ 8,865	-136.95 -20542.50	25.62	47 7,050	22 3,300	22 3,300
20 Nov	4716.60	196.05 ₹ 29,407.5	0 0.00	-	0 0	0 0	0 0
19 Nov	4744.20	196.05 ₹ 29,407.5	0 0.00	6.46	0 0	0 0	0 0
18 Nov	4807.90	196.05 ₹ 29,407.5	0 0.00	7.42	0 0	0 0	0 0
17 Nov	4795.20	196.05 ₹ 29,407.5	0 0.00	7.44	0 0	0 0	0 0
14 Nov	4729.80	196.05 ₹ 29,407.5	0 0.00	6.04	0 0	0 0	0 0
13 Nov	4751.00	196.05 ₹ 29,407.5	0 0.00	6.30	0 0	0 0	0 0
12 Nov	4748.50	196.05 ₹ 29,407.5	0 0.00	6.02	0 0	0 0	0 0
11 Nov	4862.60	196.05 ₹ 29,407.5	0 0.00	-	0 0	0 0	0 0
10 Nov	4789.80	196.05 ₹ 29,407.5	0 0.00	-	0 0	0 0	0 0
7 Nov	4626.60	196.05 ₹ 29,407.5	0 0.00	4.47	0 0	0 0	0 0
31 Oct	4679.80	196.05 ₹ 29,407.5	0 0.00	-	0 0	0 0	0 0

For Hindustan Aeronautics Ltd - strike price 4400 expiring on 30DEC2025

Delta for 4400 PE is -0.58

Historical price for 4400 PE is as follows

On 9 Dec HAL was trading at 4303.00. The strike last trading price was 141.55, which was -20.05 lower than the previous day. The implied volatity was 25.67, the open interest changed by -113 which decreased total open position to 2027

On 8 Dec HAL was trading at 4287.10. The strike last trading price was 168.35, which was 88.45 higher than the previous day. The implied volatity was 26.82, the open interest changed by 138 which increased total open position to 2140

On 5 Dec HAL was trading at 4443.00. The strike last trading price was 79.15, which was 17.3 higher than the previous day. The implied volatity was 24.21, the open interest changed by 157 which increased total open position to 2003

On 4 Dec HAL was trading at 4496.80. The strike last trading price was 57.8, which was -28.85 lower than the previous day. The implied volatity was 25.16, the open interest changed by 11 which increased total open position to 1846

On 3 Dec HAL was trading at 4436.30. The strike last trading price was 86.25, which was 28.9 higher than the previous day. The implied volatity was 24.65, the open interest changed by -11 which decreased total open position to 1832

On 2 Dec HAL was trading at 4508.50. The strike last trading price was 55, which was 1.55 higher than the previous day. The implied volatity was 23.36, the open interest changed by 20 which increased total open position to 1811

On 1 Dec HAL was trading at 4530.70. The strike last trading price was 54.55, which was 4.35 higher than the previous day. The implied volatity was 23.53, the open interest changed by 32 which increased total open position to 1791

On 28 Nov HAL was trading at 4542.40. The strike last trading price was 52.6, which was -18.1 lower than the previous day. The implied volatity was 23.13, the open interest changed by 185 which increased total open position to 1739

On 27 Nov HAL was trading at 4483.20. The strike last trading price was 68.35, which was 2.05 higher than the previous day. The implied volatity was 23.06, the open interest changed by 37 which increased total open position to 1551

On 26 Nov HAL was trading at 4517.80. The strike last trading price was 66.7, which was -40.75 lower than the previous day. The implied volatity was 23.82, the open interest changed by -98 which decreased total open position to 1517

On 25 Nov HAL was trading at 4441.60. The strike last trading price was 106.65, which was -1.9 lower than the previous day. The implied volatity was 26.50, the open interest changed by 173 which increased total open position to 1606

On 24 Nov HAL was trading at 4445.10. The strike last trading price was 112.25, which was 55.95 higher than the previous day. The implied volatity was 27.33, the open interest changed by 1391 which increased total open position to 1421

On 21 Nov HAL was trading at 4595.00. The strike last trading price was 59.1, which was -136.95 lower than the previous day. The implied volatity was 25.62, the open interest changed by 22 which increased total open position to 22

On 20 Nov HAL was trading at 4716.60. The strike last trading price was 196.05, 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 196.05, which was 0 lower than the previous day. The implied volatity was 6.46, 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 196.05, which was 0 lower than the previous day. The implied volatity was 7.42, 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 196.05, which was 0 lower than the previous day. The implied volatity was 7.44, 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 196.05, 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 13 Nov HAL was trading at 4751.00. The strike last trading price was 196.05, which was 0 lower than the previous day. The implied volatity was 6.30, 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 196.05, which was 0 lower than the previous day. The implied volatity was 6.02, 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 196.05, 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 196.05, 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 196.05, which was 0 lower than the previous day. The implied volatity was 4.47, 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 196.05, 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