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 4600 CE
Delta: 0.18 Vega: 2.71 Theta: -1.89 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	4303.00	25.5 ₹ 3,825	0.85 127.50	26.03	4,481 6,72,150	238 35,700	5,121 7,68,150
8 Dec	4287.10	23.55 ₹ 3,532.5	-40.95 -6142.50	26.61	10,013 15,01,950	546 81,900	4,886 7,32,900
5 Dec	4443.00	61.85 ₹ 9,277.5	-28.5 -4275.00	24.30	8,043 12,06,450	733 1,09,950	4,334 6,50,100
4 Dec	4496.80	98.95 ₹ 14,842.5	34.9 5235.00	25.05	6,816 10,22,400	191 28,650	3,602 5,40,300
3 Dec	4436.30	65.2 ₹ 9,780	-22.6 -3390.00	24.32	4,115 6,17,250	385 57,750	3,411 5,11,650
2 Dec	4508.50	89.8 ₹ 13,470	-5 -750.00	22.35	4,084 6,12,600	301 45,150	3,048 4,57,200
1 Dec	4530.70	95.5 ₹ 14,325	-9.95 -1492.50	22.27	5,954 8,93,100	432 64,800	2,744 4,11,600
28 Nov	4542.40	106 ₹ 15,900	22.4 3360.00	21.52	5,997 8,99,550	8 1,200	2,308 3,46,200
27 Nov	4483.20	83.45 ₹ 12,517.5	-14.55 -2182.50	21.11	3,046 4,56,900	244 36,600	2,301 3,45,150
26 Nov	4517.80	94.05 ₹ 14,107.5	9.65 1447.50	20.97	4,140 6,21,000	-172 -25,800	2,055 3,08,250
25 Nov	4441.60	84.45 ₹ 12,667.5	-11.15 -1672.50	24.23	3,507 5,26,050	275 41,250	2,226 3,33,900
24 Nov	4445.10	93 ₹ 13,950	-63.05 -9457.50	25.35	8,068 12,10,200	1,315 1,97,250	1,943 2,91,450
21 Nov	4595.00	155 ₹ 23,250	-78.85 -11827.50	22.31	1,194 1,79,100	463 69,450	602 90,300
20 Nov	4716.60	234 ₹ 35,100	-18.95 -2842.50	20.32	84 12,600	37 5,550	137 20,550
19 Nov	4744.20	252 ₹ 37,800	-49.55 -7432.50	21.80	43 6,450	16 2,400	100 15,000
18 Nov	4807.90	305 ₹ 45,750	9.5 1425.00	20.45	32 4,800	29 4,350	84 12,600
17 Nov	4795.20	301 ₹ 45,150	32.45 4867.50	19.28	8 1,200	-1 -150	54 8,100
14 Nov	4729.80	268.55 ₹ 40,282.5	-131.45 -19717.50	24.10	1 150	0 0	55 8,250
13 Nov	4751.00	400 ₹ 60,000	30 4500.00	-	0 0	0 0	0 0
12 Nov	4748.50	400 ₹ 60,000	30 4500.00	43.82	3 450	0 0	55 8,250

11 Nov	4862.60	370 ₹ 55,500	48.75 7312.50	22.93	10 1,500	4 600	55 8,250
10 Nov	4789.80	321.25 ₹ 48,187.5	95.85 14377.50	24.38	34 5,100	-2 -300	51 7,650
7 Nov	4626.60	225.4 ₹ 33,810	22.3 3345.00	24.67	61 9,150	16 2,400	53 7,950
6 Nov	4593.60	202.5 ₹ 30,375	-70.5 -10575.00	24.61	58 8,700	22 3,300	37 5,550
4 Nov	4685.80	273 ₹ 40,950	8 1200.00	26.31	1 150	0 0	14 2,100
3 Nov	4694.70	265 ₹ 39,750	-2 -300.00	22.96	6 900	4 600	12 1,800
31 Oct	4679.80	266 ₹ 39,900	-31.8 -4770.00	-	0 0	7 1,050	0 0
30 Oct	4650.20	266 ₹ 39,900	-31.8 -4770.00	26.36	8 1,200	6 900	7 1,050
29 Oct	4695.10	297.8 ₹ 44,670	-194.45 -29167.50	25.92	1 150	0 0	0 0

For Hindustan Aeronautics Ltd - strike price 4600 expiring on 30DEC2025

Delta for 4600 CE is 0.18

Historical price for 4600 CE is as follows

On 9 Dec HAL was trading at 4303.00. The strike last trading price was 25.5, which was 0.85 higher than the previous day. The implied volatity was 26.03, the open interest changed by 238 which increased total open position to 5121

On 8 Dec HAL was trading at 4287.10. The strike last trading price was 23.55, which was -40.95 lower than the previous day. The implied volatity was 26.61, the open interest changed by 546 which increased total open position to 4886

On 5 Dec HAL was trading at 4443.00. The strike last trading price was 61.85, which was -28.5 lower than the previous day. The implied volatity was 24.30, the open interest changed by 733 which increased total open position to 4334

On 4 Dec HAL was trading at 4496.80. The strike last trading price was 98.95, which was 34.9 higher than the previous day. The implied volatity was 25.05, the open interest changed by 191 which increased total open position to 3602

On 3 Dec HAL was trading at 4436.30. The strike last trading price was 65.2, which was -22.6 lower than the previous day. The implied volatity was 24.32, the open interest changed by 385 which increased total open position to 3411

On 2 Dec HAL was trading at 4508.50. The strike last trading price was 89.8, which was -5 lower than the previous day. The implied volatity was 22.35, the open interest changed by 301 which increased total open position to 3048

On 1 Dec HAL was trading at 4530.70. The strike last trading price was 95.5, which was -9.95 lower than the previous day. The implied volatity was 22.27, the open interest changed by 432 which increased total open position to 2744

On 28 Nov HAL was trading at 4542.40. The strike last trading price was 106, which was 22.4 higher than the previous day. The implied volatity was 21.52, the open interest changed by 8 which increased total open position to 2308

On 27 Nov HAL was trading at 4483.20. The strike last trading price was 83.45, which was -14.55 lower than the previous day. The implied volatity was 21.11, the open interest changed by 244 which increased total open position to 2301

On 26 Nov HAL was trading at 4517.80. The strike last trading price was 94.05, which was 9.65 higher than the previous day. The implied volatity was 20.97, the open interest changed by -172 which decreased total open position to 2055

On 25 Nov HAL was trading at 4441.60. The strike last trading price was 84.45, which was -11.15 lower than the previous day. The implied volatity was 24.23, the open interest changed by 275 which increased total open position to 2226

On 24 Nov HAL was trading at 4445.10. The strike last trading price was 93, which was -63.05 lower than the previous day. The implied volatity was 25.35, the open interest changed by 1315 which increased total open position to 1943

On 21 Nov HAL was trading at 4595.00. The strike last trading price was 155, which was -78.85 lower than the previous day. The implied volatity was 22.31, the open interest changed by 463 which increased total open position to 602

On 20 Nov HAL was trading at 4716.60. The strike last trading price was 234, which was -18.95 lower than the previous day. The implied volatity was 20.32, the open interest changed by 37 which increased total open position to 137

On 19 Nov HAL was trading at 4744.20. The strike last trading price was 252, which was -49.55 lower than the previous day. The implied volatity was 21.80, the open interest changed by 16 which increased total open position to 100

On 18 Nov HAL was trading at 4807.90. The strike last trading price was 305, which was 9.5 higher than the previous day. The implied volatity was 20.45, the open interest changed by 29 which increased total open position to 84

On 17 Nov HAL was trading at 4795.20. The strike last trading price was 301, which was 32.45 higher than the previous day. The implied volatity was 19.28, the open interest changed by -1 which decreased total open position to 54

On 14 Nov HAL was trading at 4729.80. The strike last trading price was 268.55, which was -131.45 lower than the previous day. The implied volatity was 24.10, the open interest changed by 0 which decreased total open position to 55

On 13 Nov HAL was trading at 4751.00. The strike last trading price was 400, which was 30 higher 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 400, which was 30 higher than the previous day. The implied volatity was 43.82, the open interest changed by 0 which decreased total open position to 55

On 11 Nov HAL was trading at 4862.60. The strike last trading price was 370, which was 48.75 higher than the previous day. The implied volatity was 22.93, the open interest changed by 4 which increased total open position to 55

On 10 Nov HAL was trading at 4789.80. The strike last trading price was 321.25, which was 95.85 higher than the previous day. The implied volatity was 24.38, the open interest changed by -2 which decreased total open position to 51

On 7 Nov HAL was trading at 4626.60. The strike last trading price was 225.4, which was 22.3 higher than the previous day. The implied volatity was 24.67, the open interest changed by 16 which increased total open position to 53

On 6 Nov HAL was trading at 4593.60. The strike last trading price was 202.5, which was -70.5 lower than the previous day. The implied volatity was 24.61, the open interest changed by 22 which increased total open position to 37

On 4 Nov HAL was trading at 4685.80. The strike last trading price was 273, which was 8 higher than the previous day. The implied volatity was 26.31, the open interest changed by 0 which decreased total open position to 14

On 3 Nov HAL was trading at 4694.70. The strike last trading price was 265, which was -2 lower than the previous day. The implied volatity was 22.96, the open interest changed by 4 which increased total open position to 12

On 31 Oct HAL was trading at 4679.80. The strike last trading price was 266, which was -31.8 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 30 Oct HAL was trading at 4650.20. The strike last trading price was 266, which was -31.8 lower than the previous day. The implied volatity was 26.36, the open interest changed by 6 which increased total open position to 7

On 29 Oct HAL was trading at 4695.10. The strike last trading price was 297.8, which was -194.45 lower than the previous day. The implied volatity was 25.92, the open interest changed by 0 which decreased total open position to 0

HAL 30DEC2025 4600 PE
Delta: -0.80 Vega: 2.92 Theta: -0.96 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	4303.00	295 ₹ 44,250	-28.8 -4320.00	28.47	115 17,250	-42 -6,300	1,317 1,97,550
8 Dec	4287.10	329.1 ₹ 49,365	135.95 20392.50	31.31	321 48,150	-27 -4,050	1,356 2,03,400
5 Dec	4443.00	193.55 ₹ 29,032.5	41.25 6187.50	25.42	522 78,300	69 10,350	1,382 2,07,300
4 Dec	4496.80	148 ₹ 22,200	-52.9 -7935.00	25.63	402 60,300	-78 -11,700	1,313 1,96,950
3 Dec	4436.30	201.8 ₹ 30,270	52.65 7897.50	26.00	652 97,800	43 6,450	1,393 2,08,950
2 Dec	4508.50	145.2 ₹ 21,780	4.05 607.50	23.87	547 82,050	-7 -1,050	1,347 2,02,050
1 Dec	4530.70	140.5 ₹ 21,075	10.85 1627.50	23.53	1,577 2,36,550	-79 -11,850	1,375 2,06,250
28 Nov	4542.40	132.7 ₹ 19,905	-37.2 -5580.00	22.80	1,244 1,86,600	182 27,300	1,454 2,18,100
27 Nov	4483.20	165.45 ₹ 24,817.5	7.9 1185.00	23.62	502 75,300	82 12,300	1,273 1,90,950
26 Nov	4517.80	158.5 ₹ 23,775	-58.95 -8842.50	24.29	579 86,850	-4 -600	1,190 1,78,500
25 Nov	4441.60	218 ₹ 32,700	4.45 667.50	27.54	527 79,050	175 26,250	1,195 1,79,250
24 Nov	4445.10	219.15 ₹ 32,872.5	86.8 13020.00	27.62	1,318 1,97,700	44 6,600	1,023 1,53,450
21 Nov	4595.00	133.3 ₹ 19,995	49.9 7485.00	25.80	1,339 2,00,850	401 60,150	975 1,46,250
20 Nov	4716.60	81.45 ₹ 12,217.5	5.65 847.50	25.28	279 41,850	84 12,600	571 85,650
19 Nov	4744.20	76 ₹ 11,400	16.5 2475.00	24.65	281 42,150	116 17,400	485 72,750
18 Nov	4807.90	59.75 ₹ 8,962.5	-0.85 -127.50	25.11	250 37,500	78 11,700	369 55,350
17 Nov	4795.20	57.5 ₹ 8,625	-25.4 -3810.00	24.40	111 16,650	22 3,300	301 45,150
14 Nov	4729.80	83 ₹ 12,450	-1.9 -285.00	24.25	54 8,100	-1 -150	277 41,550
13 Nov	4751.00	85.55 ₹ 12,832.5	-4.6 -690.00	25.33	261 39,150	65 9,750	278 41,700
12 Nov	4748.50	90.7 ₹ 13,605	34.95 5242.50	25.36	302 45,300	111 16,650	213 31,950
11 Nov	4862.60	55.3 ₹ 8,295	-27.95 -4192.50	24.85	72 10,800	8 1,200	103 15,450
10 Nov	4789.80	84.3 ₹ 12,645	-57.6 -8640.00	26.54	83 12,450	35 5,250	96 14,400
7 Nov	4626.60	141.9 ₹ 21,285	-17.05 -2557.50	26.85	33 4,950	3 450	61 9,150
6 Nov	4593.60	159.9 ₹ 23,985	35.7 5355.00	26.77	39 5,850	11 1,650	58 8,700
4 Nov	4685.80	124.2 ₹ 18,630	-10.25 -1537.50	26.35	29 4,350	12 1,800	45 6,750
3 Nov	4694.70	134.45 ₹ 20,167.5	2.45 367.50	28.65	6 900	1 150	33 4,950
31 Oct	4679.80	132 ₹ 19,800	-19.7 -2955.00	-	18 2,700	8 1,200	33 4,950
30 Oct	4650.20	151 ₹ 22,650	18.95 2842.50	27.78	15 2,250	13 1,950	24 3,600
29 Oct	4695.10	132.05 ₹ 19,807.5	-144.05 -21607.50	27.57	13 1,950	10 1,500	10 1,500

For Hindustan Aeronautics Ltd - strike price 4600 expiring on 30DEC2025

Delta for 4600 PE is -0.80

Historical price for 4600 PE is as follows

On 9 Dec HAL was trading at 4303.00. The strike last trading price was 295, which was -28.8 lower than the previous day. The implied volatity was 28.47, the open interest changed by -42 which decreased total open position to 1317

On 8 Dec HAL was trading at 4287.10. The strike last trading price was 329.1, which was 135.95 higher than the previous day. The implied volatity was 31.31, the open interest changed by -27 which decreased total open position to 1356

On 5 Dec HAL was trading at 4443.00. The strike last trading price was 193.55, which was 41.25 higher than the previous day. The implied volatity was 25.42, the open interest changed by 69 which increased total open position to 1382

On 4 Dec HAL was trading at 4496.80. The strike last trading price was 148, which was -52.9 lower than the previous day. The implied volatity was 25.63, the open interest changed by -78 which decreased total open position to 1313

On 3 Dec HAL was trading at 4436.30. The strike last trading price was 201.8, which was 52.65 higher than the previous day. The implied volatity was 26.00, the open interest changed by 43 which increased total open position to 1393

On 2 Dec HAL was trading at 4508.50. The strike last trading price was 145.2, which was 4.05 higher than the previous day. The implied volatity was 23.87, the open interest changed by -7 which decreased total open position to 1347

On 1 Dec HAL was trading at 4530.70. The strike last trading price was 140.5, which was 10.85 higher than the previous day. The implied volatity was 23.53, the open interest changed by -79 which decreased total open position to 1375

On 28 Nov HAL was trading at 4542.40. The strike last trading price was 132.7, which was -37.2 lower than the previous day. The implied volatity was 22.80, the open interest changed by 182 which increased total open position to 1454

On 27 Nov HAL was trading at 4483.20. The strike last trading price was 165.45, which was 7.9 higher than the previous day. The implied volatity was 23.62, the open interest changed by 82 which increased total open position to 1273

On 26 Nov HAL was trading at 4517.80. The strike last trading price was 158.5, which was -58.95 lower than the previous day. The implied volatity was 24.29, the open interest changed by -4 which decreased total open position to 1190

On 25 Nov HAL was trading at 4441.60. The strike last trading price was 218, which was 4.45 higher than the previous day. The implied volatity was 27.54, the open interest changed by 175 which increased total open position to 1195

On 24 Nov HAL was trading at 4445.10. The strike last trading price was 219.15, which was 86.8 higher than the previous day. The implied volatity was 27.62, the open interest changed by 44 which increased total open position to 1023

On 21 Nov HAL was trading at 4595.00. The strike last trading price was 133.3, which was 49.9 higher than the previous day. The implied volatity was 25.80, the open interest changed by 401 which increased total open position to 975

On 20 Nov HAL was trading at 4716.60. The strike last trading price was 81.45, which was 5.65 higher than the previous day. The implied volatity was 25.28, the open interest changed by 84 which increased total open position to 571

On 19 Nov HAL was trading at 4744.20. The strike last trading price was 76, which was 16.5 higher than the previous day. The implied volatity was 24.65, the open interest changed by 116 which increased total open position to 485

On 18 Nov HAL was trading at 4807.90. The strike last trading price was 59.75, which was -0.85 lower than the previous day. The implied volatity was 25.11, the open interest changed by 78 which increased total open position to 369

On 17 Nov HAL was trading at 4795.20. The strike last trading price was 57.5, which was -25.4 lower than the previous day. The implied volatity was 24.40, the open interest changed by 22 which increased total open position to 301

On 14 Nov HAL was trading at 4729.80. The strike last trading price was 83, which was -1.9 lower than the previous day. The implied volatity was 24.25, the open interest changed by -1 which decreased total open position to 277

On 13 Nov HAL was trading at 4751.00. The strike last trading price was 85.55, which was -4.6 lower than the previous day. The implied volatity was 25.33, the open interest changed by 65 which increased total open position to 278

On 12 Nov HAL was trading at 4748.50. The strike last trading price was 90.7, which was 34.95 higher than the previous day. The implied volatity was 25.36, the open interest changed by 111 which increased total open position to 213

On 11 Nov HAL was trading at 4862.60. The strike last trading price was 55.3, which was -27.95 lower than the previous day. The implied volatity was 24.85, the open interest changed by 8 which increased total open position to 103

On 10 Nov HAL was trading at 4789.80. The strike last trading price was 84.3, which was -57.6 lower than the previous day. The implied volatity was 26.54, the open interest changed by 35 which increased total open position to 96

On 7 Nov HAL was trading at 4626.60. The strike last trading price was 141.9, which was -17.05 lower than the previous day. The implied volatity was 26.85, the open interest changed by 3 which increased total open position to 61

On 6 Nov HAL was trading at 4593.60. The strike last trading price was 159.9, which was 35.7 higher than the previous day. The implied volatity was 26.77, the open interest changed by 11 which increased total open position to 58

On 4 Nov HAL was trading at 4685.80. The strike last trading price was 124.2, which was -10.25 lower than the previous day. The implied volatity was 26.35, the open interest changed by 12 which increased total open position to 45

On 3 Nov HAL was trading at 4694.70. The strike last trading price was 134.45, which was 2.45 higher than the previous day. The implied volatity was 28.65, the open interest changed by 1 which increased total open position to 33

On 31 Oct HAL was trading at 4679.80. The strike last trading price was 132, which was -19.7 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 33

On 30 Oct HAL was trading at 4650.20. The strike last trading price was 151, which was 18.95 higher than the previous day. The implied volatity was 27.78, the open interest changed by 13 which increased total open position to 24

On 29 Oct HAL was trading at 4695.10. The strike last trading price was 132.05, which was -144.05 lower than the previous day. The implied volatity was 27.57, the open interest changed by 10 which increased total open position to 10

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