HAL

Hindustan Aeronautics Ltd

4443 -53.80 (-1.20%)

L: 4430 H: 4544.3

Back to Option Chain

Historical option data for HAL
05 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 4550 CE
Delta: 0.40 Vega: 4.50 Theta: -2.63 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	4443.00	77.55 ₹ 11,632.5	-34.65 -5197.50	23.94	6,259 9,38,850	495 74,250	2,235 3,35,250
4 Dec	4496.80	120.65 ₹ 18,097.5	40.25 6037.50	24.84	3,802 5,70,300	-325 -48,750	1,738 2,60,700

3 Dec	4436.30	81.45 ₹ 12,217.5	-27.5 -4125.00	24.07	2,939 4,40,850	195 29,250	2,041 3,06,150
2 Dec	4508.50	112 ₹ 16,800	-5.05 -757.50	22.27	2,555 3,83,250	221 33,150	1,864 2,79,600
1 Dec	4530.70	118.5 ₹ 17,775	-11.15 -1672.50	22.73	4,278 6,41,700	582 87,300	1,650 2,47,500
28 Nov	4542.40	130.7 ₹ 19,605	27.45 4117.50	21.56	4,431 6,64,650	185 27,750	1,072 1,60,800
27 Nov	4483.20	104.6 ₹ 15,690	-14.85 -2227.50	21.15	1,760 2,64,000	126 18,900	886 1,32,900
26 Nov	4517.80	116.05 ₹ 17,407.5	13.7 2055.00	20.75	2,355 3,53,250	294 44,100	757 1,13,550
25 Nov	4441.60	101 ₹ 15,150	-13.85 -2077.50	23.82	1,434 2,15,100	-4 -600	468 70,200
24 Nov	4445.10	112 ₹ 16,800	-73.35 -11002.50	25.33	1,763 2,64,450	462 69,300	468 70,200
21 Nov	4595.00	180.4 ₹ 27,060	-54.95 -8242.50	21.87	9 1,350	5 750	6 900
20 Nov	4716.60	235.35 ₹ 35,302.5	-187.8 -28170.00	-	0 0	0 0	0 0
19 Nov	4744.20	235.35 ₹ 35,302.5	-187.8 -28170.00	-	0 0	0 0	0 0
18 Nov	4807.90	235.35 ₹ 35,302.5	-187.8 -28170.00	-	0 0	0 0	0 0
17 Nov	4795.20	235.35 ₹ 35,302.5	-187.8 -28170.00	-	0 0	0 0	0 0
14 Nov	4729.80	235.35 ₹ 35,302.5	-187.8 -28170.00	-	0 0	0 0	0 0
13 Nov	4751.00	235.35 ₹ 35,302.5	-187.8 -28170.00	-	0 0	0 0	0 0
12 Nov	4748.50	235.35 ₹ 35,302.5	-187.8 -28170.00	-	0 0	0 0	0 0
11 Nov	4862.60	235.35 ₹ 35,302.5	-187.8 -28170.00	-	0 0	0 0	0 0
10 Nov	4789.80	235.35 ₹ 35,302.5	-187.8 -28170.00	-	0 0	0 0	0 0
7 Nov	4626.60	235.35 ₹ 35,302.5	-187.8 -28170.00	-	0 0	1 150	0 0
6 Nov	4593.60	235.35 ₹ 35,302.5	-187.8 -28170.00	25.41	2 300	1 150	1 150
4 Nov	4685.80	423.15 ₹ 63,472.5	0 0.00	-	0 0	0 0	0 0
3 Nov	4694.70	423.15 ₹ 63,472.5	0 0.00	-	0 0	0 0	0 0
31 Oct	4679.80	423.15 ₹ 63,472.5	0 0.00	-	0 0	0 0	0 0
30 Oct	4650.20	423.15 ₹ 63,472.5	0 0.00	-	0 0	0 0	0 0

For Hindustan Aeronautics Ltd - strike price 4550 expiring on 30DEC2025

Delta for 4550 CE is 0.40

Historical price for 4550 CE is as follows

On 5 Dec HAL was trading at 4443.00. The strike last trading price was 77.55, which was -34.65 lower than the previous day. The implied volatity was 23.94, the open interest changed by 495 which increased total open position to 2235

On 4 Dec HAL was trading at 4496.80. The strike last trading price was 120.65, which was 40.25 higher than the previous day. The implied volatity was 24.84, the open interest changed by -325 which decreased total open position to 1738

On 3 Dec HAL was trading at 4436.30. The strike last trading price was 81.45, which was -27.5 lower than the previous day. The implied volatity was 24.07, the open interest changed by 195 which increased total open position to 2041

On 2 Dec HAL was trading at 4508.50. The strike last trading price was 112, which was -5.05 lower than the previous day. The implied volatity was 22.27, the open interest changed by 221 which increased total open position to 1864

On 1 Dec HAL was trading at 4530.70. The strike last trading price was 118.5, which was -11.15 lower than the previous day. The implied volatity was 22.73, the open interest changed by 582 which increased total open position to 1650

On 28 Nov HAL was trading at 4542.40. The strike last trading price was 130.7, which was 27.45 higher than the previous day. The implied volatity was 21.56, the open interest changed by 185 which increased total open position to 1072

On 27 Nov HAL was trading at 4483.20. The strike last trading price was 104.6, which was -14.85 lower than the previous day. The implied volatity was 21.15, the open interest changed by 126 which increased total open position to 886

On 26 Nov HAL was trading at 4517.80. The strike last trading price was 116.05, which was 13.7 higher than the previous day. The implied volatity was 20.75, the open interest changed by 294 which increased total open position to 757

On 25 Nov HAL was trading at 4441.60. The strike last trading price was 101, which was -13.85 lower than the previous day. The implied volatity was 23.82, the open interest changed by -4 which decreased total open position to 468

On 24 Nov HAL was trading at 4445.10. The strike last trading price was 112, which was -73.35 lower than the previous day. The implied volatity was 25.33, the open interest changed by 462 which increased total open position to 468

On 21 Nov HAL was trading at 4595.00. The strike last trading price was 180.4, which was -54.95 lower than the previous day. The implied volatity was 21.87, the open interest changed by 5 which increased total open position to 6

On 20 Nov HAL was trading at 4716.60. The strike last trading price was 235.35, which was -187.8 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 235.35, which was -187.8 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 235.35, which was -187.8 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 235.35, which was -187.8 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 235.35, which was -187.8 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 235.35, which was -187.8 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 235.35, which was -187.8 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 235.35, which was -187.8 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 235.35, which was -187.8 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 235.35, which was -187.8 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 6 Nov HAL was trading at 4593.60. The strike last trading price was 235.35, which was -187.8 lower than the previous day. The implied volatity was 25.41, the open interest changed by 1 which increased total open position to 1

On 4 Nov HAL was trading at 4685.80. The strike last trading price was 423.15, 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 Nov HAL was trading at 4694.70. The strike last trading price was 423.15, 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 423.15, 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 30 Oct HAL was trading at 4650.20. The strike last trading price was 423.15, 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 4550 PE
Delta: -0.59 Vega: 4.51 Theta: -1.48 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	4443.00	159.1 ₹ 23,865	32.55 4882.50	24.89	1,242 1,86,300	-8 -1,200	484 72,600
4 Dec	4496.80	120.9 ₹ 18,135	-47.05 -7057.50	25.37	405 60,750	-1 -150	481 72,150
3 Dec	4436.30	168.05 ₹ 25,207.5	47 7050.00	25.59	802 1,20,300	-70 -10,500	484 72,600
2 Dec	4508.50	117 ₹ 17,550	3.5 525.00	23.53	947 1,42,050	26 3,900	554 83,100
1 Dec	4530.70	115 ₹ 17,250	10.5 1575.00	23.70	1,432 2,14,800	20 3,000	530 79,500
28 Nov	4542.40	105.9 ₹ 15,885	-33.55 -5032.50	22.49	1,138 1,70,700	102 15,300	510 76,500
27 Nov	4483.20	135.85 ₹ 20,377.5	5.65 847.50	23.36	342 51,300	22 3,300	407 61,050
26 Nov	4517.80	129.55 ₹ 19,432.5	-55.75 -8362.50	23.89	362 54,300	118 17,700	381 57,150
25 Nov	4441.60	186.3 ₹ 27,945	5.25 787.50	27.27	258 38,700	58 8,700	264 39,600
24 Nov	4445.10	189.2 ₹ 28,380	78.05 11707.50	27.64	369 55,350	176 26,400	206 30,900
21 Nov	4595.00	109 ₹ 16,350	21.55 3232.50	25.35	48 7,200	29 4,350	30 4,500
20 Nov	4716.60	87.45 ₹ 13,117.5	-113.5 -17025.00	-	0 0	0 0	0 0
19 Nov	4744.20	87.45 ₹ 13,117.5	-113.5 -17025.00	-	0 0	0 0	0 0
18 Nov	4807.90	87.45 ₹ 13,117.5	-113.5 -17025.00	-	0 0	1 150	0 0
17 Nov	4795.20	87.45 ₹ 13,117.5	-113.5 -17025.00	32.80	1 150	0 0	0 0
14 Nov	4729.80	200.95 ₹ 30,142.5	0 0.00	3.75	0 0	0 0	0 0
13 Nov	4751.00	200.95 ₹ 30,142.5	0 0.00	4.01	0 0	0 0	0 0
12 Nov	4748.50	200.95 ₹ 30,142.5	0 0.00	3.78	0 0	0 0	0 0
11 Nov	4862.60	200.95 ₹ 30,142.5	0 0.00	-	0 0	0 0	0 0
10 Nov	4789.80	200.95 ₹ 30,142.5	0 0.00	4.50	0 0	0 0	0 0
7 Nov	4626.60	200.95 ₹ 30,142.5	0 0.00	2.25	0 0	0 0	0 0
6 Nov	4593.60	200.95 ₹ 30,142.5	0 0.00	1.63	0 0	0 0	0 0
4 Nov	4685.80	200.95 ₹ 30,142.5	0 0.00	2.91	0 0	0 0	0 0
3 Nov	4694.70	200.95 ₹ 30,142.5	0 0.00	3.16	0 0	0 0	0 0
31 Oct	4679.80	200.95 ₹ 30,142.5	0 0.00	-	0 0	0 0	0 0
30 Oct	4650.20	200.95 ₹ 30,142.5	0 0.00	2.46	0 0	0 0	0 0

For Hindustan Aeronautics Ltd - strike price 4550 expiring on 30DEC2025

Delta for 4550 PE is -0.59

Historical price for 4550 PE is as follows

On 5 Dec HAL was trading at 4443.00. The strike last trading price was 159.1, which was 32.55 higher than the previous day. The implied volatity was 24.89, the open interest changed by -8 which decreased total open position to 484

On 4 Dec HAL was trading at 4496.80. The strike last trading price was 120.9, which was -47.05 lower than the previous day. The implied volatity was 25.37, the open interest changed by -1 which decreased total open position to 481

On 3 Dec HAL was trading at 4436.30. The strike last trading price was 168.05, which was 47 higher than the previous day. The implied volatity was 25.59, the open interest changed by -70 which decreased total open position to 484

On 2 Dec HAL was trading at 4508.50. The strike last trading price was 117, which was 3.5 higher than the previous day. The implied volatity was 23.53, the open interest changed by 26 which increased total open position to 554

On 1 Dec HAL was trading at 4530.70. The strike last trading price was 115, which was 10.5 higher than the previous day. The implied volatity was 23.70, the open interest changed by 20 which increased total open position to 530

On 28 Nov HAL was trading at 4542.40. The strike last trading price was 105.9, which was -33.55 lower than the previous day. The implied volatity was 22.49, the open interest changed by 102 which increased total open position to 510

On 27 Nov HAL was trading at 4483.20. The strike last trading price was 135.85, which was 5.65 higher than the previous day. The implied volatity was 23.36, the open interest changed by 22 which increased total open position to 407

On 26 Nov HAL was trading at 4517.80. The strike last trading price was 129.55, which was -55.75 lower than the previous day. The implied volatity was 23.89, the open interest changed by 118 which increased total open position to 381

On 25 Nov HAL was trading at 4441.60. The strike last trading price was 186.3, which was 5.25 higher than the previous day. The implied volatity was 27.27, the open interest changed by 58 which increased total open position to 264

On 24 Nov HAL was trading at 4445.10. The strike last trading price was 189.2, which was 78.05 higher than the previous day. The implied volatity was 27.64, the open interest changed by 176 which increased total open position to 206

On 21 Nov HAL was trading at 4595.00. The strike last trading price was 109, which was 21.55 higher than the previous day. The implied volatity was 25.35, the open interest changed by 29 which increased total open position to 30

On 20 Nov HAL was trading at 4716.60. The strike last trading price was 87.45, which was -113.5 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 87.45, which was -113.5 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 87.45, which was -113.5 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 87.45, which was -113.5 lower than the previous day. The implied volatity was 32.80, 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 200.95, which was 0 lower than the previous day. The implied volatity was 3.75, 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 200.95, which was 0 lower than the previous day. The implied volatity was 4.01, 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 200.95, which was 0 lower than the previous day. The implied volatity was 3.78, 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 200.95, 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 200.95, which was 0 lower than the previous day. The implied volatity was 4.50, 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 200.95, which was 0 lower than the previous day. The implied volatity was 2.25, the open interest changed by 0 which decreased total open position to 0

On 6 Nov HAL was trading at 4593.60. The strike last trading price was 200.95, which was 0 lower than the previous day. The implied volatity was 1.63, the open interest changed by 0 which decreased total open position to 0

On 4 Nov HAL was trading at 4685.80. The strike last trading price was 200.95, which was 0 lower than the previous day. The implied volatity was 2.91, the open interest changed by 0 which decreased total open position to 0

On 3 Nov HAL was trading at 4694.70. The strike last trading price was 200.95, which was 0 lower than the previous day. The implied volatity was 3.16, 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 200.95, 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 30 Oct HAL was trading at 4650.20. The strike last trading price was 200.95, which was 0 lower than the previous day. The implied volatity was 2.46, 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