HAL

Hindustan Aeronautics Ltd

4437.1 -59.70 (-1.33%)

L: 4430 H: 4544.3

Back to Option Chain

Historical option data for HAL
05 Dec 2025 02:46 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 4500 CE
Delta: 0.48 Vega: 4.63 Theta: -2.84 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	4442.20	101.9 ₹ 15,285	-33.8 -5070.00	24.72	13,092 19,63,800	1,584 2,37,600	6,431 9,64,650
4 Dec	4496.80	145.95 ₹ 21,892.5	46.35 6952.50	24.70	11,552 17,32,800	-123 -18,450	4,858 7,28,700
3 Dec	4436.30	101 ₹ 15,150	-32.65 -4897.50	23.87	6,866 10,29,900	667 1,00,050	4,991 7,48,650
2 Dec	4508.50	137.9 ₹ 20,685	-4.55 -682.50	22.23	4,184 6,27,600	205 30,750	4,350 6,52,500
1 Dec	4530.70	143.05 ₹ 21,457.5	-14 -2100.00	21.79	4,855 7,28,250	-94 -14,100	4,145 6,21,750
28 Nov	4542.40	157.05 ₹ 23,557.5	30.75 4612.50	21.26	9,087 13,63,050	-709 -1,06,350	4,240 6,36,000
27 Nov	4483.20	127.8 ₹ 19,170	-16.2 -2430.00	20.86	6,503 9,75,450	660 99,000	4,946 7,41,900
26 Nov	4517.80	137.35 ₹ 20,602.5	14.4 2160.00	19.96	10,635 15,95,250	-494 -74,100	4,275 6,41,250
25 Nov	4441.60	121.95 ₹ 18,292.5	-13.75 -2062.50	23.72	7,040 10,56,000	1,659 2,48,850	4,751 7,12,650
24 Nov	4445.10	132.75 ₹ 19,912.5	-79 -11850.00	25.14	13,122 19,68,300	2,844 4,26,600	3,025 4,53,750
21 Nov	4595.00	214.45 ₹ 32,167.5	-85.1 -12765.00	22.44	168 25,200	64 9,600	179 26,850
20 Nov	4716.60	304.55 ₹ 45,682.5	-20.15 -3022.50	19.20	136 20,400	61 9,150	115 17,250
19 Nov	4744.20	323 ₹ 48,450	-65.65 -9847.50	21.04	49 7,350	-5 -750	54 8,100
18 Nov	4807.90	388.65 ₹ 58,297.5	-1.3 -195.00	21.02	67 10,050	2 300	99 14,850
17 Nov	4795.20	397.05 ₹ 59,557.5	62.5 9375.00	23.04	104 15,600	54 8,100	96 14,400
14 Nov	4729.80	334 ₹ 50,100	-30 -4500.00	23.16	16 2,400	-1 -150	39 5,850
13 Nov	4751.00	364 ₹ 54,600	15 2250.00	26.15	3 450	1 150	41 6,150
12 Nov	4748.50	343.5 ₹ 51,525	-101.5 -15225.00	23.59	21 3,150	-6 -900	40 6,000
11 Nov	4862.60	445 ₹ 66,750	59 8850.00	21.36	4 600	0 0	46 6,900
10 Nov	4789.80	386 ₹ 57,900	119 17850.00	22.44	7 1,050	1 150	45 6,750
7 Nov	4626.60	267 ₹ 40,050	6.8 1020.00	22.34	9 1,350	3 450	42 6,300
6 Nov	4593.60	261 ₹ 39,150	-67 -10050.00	24.83	18 2,700	7 1,050	40 6,000

4 Nov	4685.80	328 ₹ 49,200	-21.35 -3202.50	24.95	4 600	3 450	33 4,950
3 Nov	4694.70	349.35 ₹ 52,402.5	25.55 3832.50	-	0 0	3 450	0 0
31 Oct	4679.80	349.35 ₹ 52,402.5	25.55 3832.50	-	4 600	1 150	28 4,200
30 Oct	4650.20	323.8 ₹ 48,570	-224.8 -33720.00	25.91	30 4,500	28 4,200	28 4,200

For Hindustan Aeronautics Ltd - strike price 4500 expiring on 30DEC2025

Delta for 4500 CE is 0.48

Historical price for 4500 CE is as follows

On 5 Dec HAL was trading at 4442.20. The strike last trading price was 101.9, which was -33.8 lower than the previous day. The implied volatity was 24.72, the open interest changed by 1584 which increased total open position to 6431

On 4 Dec HAL was trading at 4496.80. The strike last trading price was 145.95, which was 46.35 higher than the previous day. The implied volatity was 24.70, the open interest changed by -123 which decreased total open position to 4858

On 3 Dec HAL was trading at 4436.30. The strike last trading price was 101, which was -32.65 lower than the previous day. The implied volatity was 23.87, the open interest changed by 667 which increased total open position to 4991

On 2 Dec HAL was trading at 4508.50. The strike last trading price was 137.9, which was -4.55 lower than the previous day. The implied volatity was 22.23, the open interest changed by 205 which increased total open position to 4350

On 1 Dec HAL was trading at 4530.70. The strike last trading price was 143.05, which was -14 lower than the previous day. The implied volatity was 21.79, the open interest changed by -94 which decreased total open position to 4145

On 28 Nov HAL was trading at 4542.40. The strike last trading price was 157.05, which was 30.75 higher than the previous day. The implied volatity was 21.26, the open interest changed by -709 which decreased total open position to 4240

On 27 Nov HAL was trading at 4483.20. The strike last trading price was 127.8, which was -16.2 lower than the previous day. The implied volatity was 20.86, the open interest changed by 660 which increased total open position to 4946

On 26 Nov HAL was trading at 4517.80. The strike last trading price was 137.35, which was 14.4 higher than the previous day. The implied volatity was 19.96, the open interest changed by -494 which decreased total open position to 4275

On 25 Nov HAL was trading at 4441.60. The strike last trading price was 121.95, which was -13.75 lower than the previous day. The implied volatity was 23.72, the open interest changed by 1659 which increased total open position to 4751

On 24 Nov HAL was trading at 4445.10. The strike last trading price was 132.75, which was -79 lower than the previous day. The implied volatity was 25.14, the open interest changed by 2844 which increased total open position to 3025

On 21 Nov HAL was trading at 4595.00. The strike last trading price was 214.45, which was -85.1 lower than the previous day. The implied volatity was 22.44, the open interest changed by 64 which increased total open position to 179

On 20 Nov HAL was trading at 4716.60. The strike last trading price was 304.55, which was -20.15 lower than the previous day. The implied volatity was 19.20, the open interest changed by 61 which increased total open position to 115

On 19 Nov HAL was trading at 4744.20. The strike last trading price was 323, which was -65.65 lower than the previous day. The implied volatity was 21.04, the open interest changed by -5 which decreased total open position to 54

On 18 Nov HAL was trading at 4807.90. The strike last trading price was 388.65, which was -1.3 lower than the previous day. The implied volatity was 21.02, the open interest changed by 2 which increased total open position to 99

On 17 Nov HAL was trading at 4795.20. The strike last trading price was 397.05, which was 62.5 higher than the previous day. The implied volatity was 23.04, the open interest changed by 54 which increased total open position to 96

On 14 Nov HAL was trading at 4729.80. The strike last trading price was 334, which was -30 lower than the previous day. The implied volatity was 23.16, the open interest changed by -1 which decreased total open position to 39

On 13 Nov HAL was trading at 4751.00. The strike last trading price was 364, which was 15 higher than the previous day. The implied volatity was 26.15, the open interest changed by 1 which increased total open position to 41

On 12 Nov HAL was trading at 4748.50. The strike last trading price was 343.5, which was -101.5 lower than the previous day. The implied volatity was 23.59, the open interest changed by -6 which decreased total open position to 40

On 11 Nov HAL was trading at 4862.60. The strike last trading price was 445, which was 59 higher than the previous day. The implied volatity was 21.36, the open interest changed by 0 which decreased total open position to 46

On 10 Nov HAL was trading at 4789.80. The strike last trading price was 386, which was 119 higher than the previous day. The implied volatity was 22.44, the open interest changed by 1 which increased total open position to 45

On 7 Nov HAL was trading at 4626.60. The strike last trading price was 267, which was 6.8 higher than the previous day. The implied volatity was 22.34, the open interest changed by 3 which increased total open position to 42

On 6 Nov HAL was trading at 4593.60. The strike last trading price was 261, which was -67 lower than the previous day. The implied volatity was 24.83, the open interest changed by 7 which increased total open position to 40

On 4 Nov HAL was trading at 4685.80. The strike last trading price was 328, which was -21.35 lower than the previous day. The implied volatity was 24.95, the open interest changed by 3 which increased total open position to 33

On 3 Nov HAL was trading at 4694.70. The strike last trading price was 349.35, which was 25.55 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 31 Oct HAL was trading at 4679.80. The strike last trading price was 349.35, which was 25.55 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 28

On 30 Oct HAL was trading at 4650.20. The strike last trading price was 323.8, which was -224.8 lower than the previous day. The implied volatity was 25.91, the open interest changed by 28 which increased total open position to 28

HAL 30DEC2025 4500 PE
Delta: -0.52 Vega: 4.63 Theta: -1.65 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	4442.20	131.55 ₹ 19,732.5	29.25 4387.50	25.17	4,869 7,30,350	211 31,650	4,804 7,20,600
4 Dec	4496.80	95.95 ₹ 14,392.5	-40.55 -6082.50	25.11	2,514 3,77,100	136 20,400	4,591 6,88,650
3 Dec	4436.30	137.05 ₹ 20,557.5	40.45 6067.50	25.17	2,765 4,14,750	-225 -33,750	4,449 6,67,350
2 Dec	4508.50	91.75 ₹ 13,762.5	2.05 307.50	23.30	3,087 4,63,050	233 34,950	4,672 7,00,800
1 Dec	4530.70	90.7 ₹ 13,605	7.4 1110.00	23.05	3,469 5,20,350	-204 -30,600	4,438 6,65,700
28 Nov	4542.40	85.85 ₹ 12,877.5	-29.05 -4357.50	22.84	3,784 5,67,600	260 39,000	4,621 6,93,150
27 Nov	4483.20	110 ₹ 16,500	4.3 645.00	23.22	2,751 4,12,650	274 41,100	4,365 6,54,750
26 Nov	4517.80	110 ₹ 16,500	-46.4 -6960.00	24.68	3,223 4,83,450	235 35,250	4,093 6,13,950
25 Nov	4441.60	157.5 ₹ 23,625	1.7 255.00	27.09	2,485 3,72,750	720 1,08,000	3,841 5,76,150
24 Nov	4445.10	159.45 ₹ 23,917.5	70.6 10590.00	27.26	6,956 10,43,400	1,387 2,08,050	3,092 4,63,800
21 Nov	4595.00	90.95 ₹ 13,642.5	37.2 5580.00	25.62	1,676 2,51,400	535 80,250	1,695 2,54,250
20 Nov	4716.60	53 ₹ 7,950	3.8 570.00	25.36	977 1,46,550	320 48,000	1,147 1,72,050
19 Nov	4744.20	49 ₹ 7,350	9.55 1432.50	24.76	611 91,650	204 30,600	822 1,23,300
18 Nov	4807.90	39 ₹ 5,850	-2.1 -315.00	25.48	407 61,050	14 2,100	616 92,400
17 Nov	4795.20	37.05 ₹ 5,557.5	-16.55 -2482.50	24.73	370 55,500	20 3,000	602 90,300
14 Nov	4729.80	54.55 ₹ 8,182.5	-4.15 -622.50	24.31	182 27,300	25 3,750	580 87,000
13 Nov	4751.00	58.4 ₹ 8,760	-4.2 -630.00	25.59	516 77,400	30 4,500	552 82,800
12 Nov	4748.50	70.05 ₹ 10,507.5	32.5 4875.00	27.05	827 1,24,050	200 30,000	517 77,550
11 Nov	4862.60	37.2 ₹ 5,580	-19 -2850.00	25.21	238 35,700	82 12,300	316 47,400
10 Nov	4789.80	57.7 ₹ 8,655	-48.7 -7305.00	26.59	241 36,150	112 16,800	235 35,250
7 Nov	4626.60	105 ₹ 15,750	-17.65 -2647.50	27.18	59 8,850	20 3,000	122 18,300
6 Nov	4593.60	126 ₹ 18,900	26.15 3922.50	28.06	96 14,400	28 4,200	102 15,300
4 Nov	4685.80	100 ₹ 15,000	5.35 802.50	28.10	31 4,650	7 1,050	73 10,950
3 Nov	4694.70	95.7 ₹ 14,355	-3.6 -540.00	28.09	30 4,500	12 1,800	66 9,900
31 Oct	4679.80	100.75 ₹ 15,112.5	-11.25 -1687.50	-	23 3,450	15 2,250	52 7,800
30 Oct	4650.20	112 ₹ 16,800	-122 -18300.00	27.68	70 10,500	36 5,400	36 5,400

For Hindustan Aeronautics Ltd - strike price 4500 expiring on 30DEC2025

Delta for 4500 PE is -0.52

Historical price for 4500 PE is as follows

On 5 Dec HAL was trading at 4442.20. The strike last trading price was 131.55, which was 29.25 higher than the previous day. The implied volatity was 25.17, the open interest changed by 211 which increased total open position to 4804

On 4 Dec HAL was trading at 4496.80. The strike last trading price was 95.95, which was -40.55 lower than the previous day. The implied volatity was 25.11, the open interest changed by 136 which increased total open position to 4591

On 3 Dec HAL was trading at 4436.30. The strike last trading price was 137.05, which was 40.45 higher than the previous day. The implied volatity was 25.17, the open interest changed by -225 which decreased total open position to 4449

On 2 Dec HAL was trading at 4508.50. The strike last trading price was 91.75, which was 2.05 higher than the previous day. The implied volatity was 23.30, the open interest changed by 233 which increased total open position to 4672

On 1 Dec HAL was trading at 4530.70. The strike last trading price was 90.7, which was 7.4 higher than the previous day. The implied volatity was 23.05, the open interest changed by -204 which decreased total open position to 4438

On 28 Nov HAL was trading at 4542.40. The strike last trading price was 85.85, which was -29.05 lower than the previous day. The implied volatity was 22.84, the open interest changed by 260 which increased total open position to 4621

On 27 Nov HAL was trading at 4483.20. The strike last trading price was 110, which was 4.3 higher than the previous day. The implied volatity was 23.22, the open interest changed by 274 which increased total open position to 4365

On 26 Nov HAL was trading at 4517.80. The strike last trading price was 110, which was -46.4 lower than the previous day. The implied volatity was 24.68, the open interest changed by 235 which increased total open position to 4093

On 25 Nov HAL was trading at 4441.60. The strike last trading price was 157.5, which was 1.7 higher than the previous day. The implied volatity was 27.09, the open interest changed by 720 which increased total open position to 3841

On 24 Nov HAL was trading at 4445.10. The strike last trading price was 159.45, which was 70.6 higher than the previous day. The implied volatity was 27.26, the open interest changed by 1387 which increased total open position to 3092

On 21 Nov HAL was trading at 4595.00. The strike last trading price was 90.95, which was 37.2 higher than the previous day. The implied volatity was 25.62, the open interest changed by 535 which increased total open position to 1695

On 20 Nov HAL was trading at 4716.60. The strike last trading price was 53, which was 3.8 higher than the previous day. The implied volatity was 25.36, the open interest changed by 320 which increased total open position to 1147

On 19 Nov HAL was trading at 4744.20. The strike last trading price was 49, which was 9.55 higher than the previous day. The implied volatity was 24.76, the open interest changed by 204 which increased total open position to 822

On 18 Nov HAL was trading at 4807.90. The strike last trading price was 39, which was -2.1 lower than the previous day. The implied volatity was 25.48, the open interest changed by 14 which increased total open position to 616

On 17 Nov HAL was trading at 4795.20. The strike last trading price was 37.05, which was -16.55 lower than the previous day. The implied volatity was 24.73, the open interest changed by 20 which increased total open position to 602

On 14 Nov HAL was trading at 4729.80. The strike last trading price was 54.55, which was -4.15 lower than the previous day. The implied volatity was 24.31, the open interest changed by 25 which increased total open position to 580

On 13 Nov HAL was trading at 4751.00. The strike last trading price was 58.4, which was -4.2 lower than the previous day. The implied volatity was 25.59, the open interest changed by 30 which increased total open position to 552

On 12 Nov HAL was trading at 4748.50. The strike last trading price was 70.05, which was 32.5 higher than the previous day. The implied volatity was 27.05, the open interest changed by 200 which increased total open position to 517

On 11 Nov HAL was trading at 4862.60. The strike last trading price was 37.2, which was -19 lower than the previous day. The implied volatity was 25.21, the open interest changed by 82 which increased total open position to 316

On 10 Nov HAL was trading at 4789.80. The strike last trading price was 57.7, which was -48.7 lower than the previous day. The implied volatity was 26.59, the open interest changed by 112 which increased total open position to 235

On 7 Nov HAL was trading at 4626.60. The strike last trading price was 105, which was -17.65 lower than the previous day. The implied volatity was 27.18, the open interest changed by 20 which increased total open position to 122

On 6 Nov HAL was trading at 4593.60. The strike last trading price was 126, which was 26.15 higher than the previous day. The implied volatity was 28.06, the open interest changed by 28 which increased total open position to 102

On 4 Nov HAL was trading at 4685.80. The strike last trading price was 100, which was 5.35 higher than the previous day. The implied volatity was 28.10, the open interest changed by 7 which increased total open position to 73

On 3 Nov HAL was trading at 4694.70. The strike last trading price was 95.7, which was -3.6 lower than the previous day. The implied volatity was 28.09, the open interest changed by 12 which increased total open position to 66

On 31 Oct HAL was trading at 4679.80. The strike last trading price was 100.75, which was -11.25 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 52

On 30 Oct HAL was trading at 4650.20. The strike last trading price was 112, which was -122 lower than the previous day. The implied volatity was 27.68, the open interest changed by 36 which increased total open position to 36

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