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 4700 CE
Delta: 0.12 Vega: 2.07 Theta: -1.50 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	4303.00	16.45 ₹ 2,467.5	0.2 30.00	27.79	4,260 6,39,000	-44 -6,600	5,219 7,82,850

8 Dec	4287.10	16.15 ₹ 2,422.5	-25.35 -3802.50	28.69	7,472 11,20,800	901 1,35,150	5,267 7,90,050
5 Dec	4443.00	39.55 ₹ 5,932.5	-19.6 -2940.00	25.31	7,326 10,98,900	475 71,250	4,365 6,54,750
4 Dec	4496.80	65.55 ₹ 9,832.5	24.8 3720.00	25.66	4,999 7,49,850	91 13,650	3,890 5,83,500
3 Dec	4436.30	42 ₹ 6,300	-13.8 -2070.00	25.16	4,876 7,31,400	93 13,950	3,799 5,69,850
2 Dec	4508.50	57.55 ₹ 8,632.5	-3.55 -532.50	23.00	3,291 4,93,650	217 32,550	3,737 5,60,550
1 Dec	4530.70	61.25 ₹ 9,187.5	-7.2 -1080.00	22.76	4,744 7,11,600	510 76,500	3,492 5,23,800
28 Nov	4542.40	69.25 ₹ 10,387.5	14.85 2227.50	21.99	4,075 6,11,250	108 16,200	2,979 4,46,850
27 Nov	4483.20	53.75 ₹ 8,062.5	-10.95 -1642.50	21.76	2,890 4,33,500	144 21,600	2,874 4,31,100
26 Nov	4517.80	62.55 ₹ 9,382.5	6.15 922.50	21.81	4,116 6,17,400	-441 -66,150	2,722 4,08,300
25 Nov	4441.60	55.2 ₹ 8,280	-9.75 -1462.50	24.34	2,656 3,98,400	344 51,600	3,164 4,74,600
24 Nov	4445.10	64 ₹ 9,600	-47.45 -7117.50	25.73	7,595 11,39,250	1,096 1,64,400	2,796 4,19,400
21 Nov	4595.00	110.75 ₹ 16,612.5	-63.5 -9525.00	22.80	2,735 4,10,250	1,204 1,80,600	1,695 2,54,250
20 Nov	4716.60	172.25 ₹ 25,837.5	-18.8 -2820.00	20.70	437 65,550	127 19,050	487 73,050
19 Nov	4744.20	190 ₹ 28,500	-46.6 -6990.00	22.13	240 36,000	65 9,750	358 53,700
18 Nov	4807.90	236 ₹ 35,400	2.6 390.00	21.12	100 15,000	12 1,800	293 43,950
17 Nov	4795.20	253 ₹ 37,950	52.15 7822.50	23.78	161 24,150	-2 -300	282 42,300
14 Nov	4729.80	202.55 ₹ 30,382.5	-12.7 -1905.00	23.34	75 11,250	20 3,000	284 42,600
13 Nov	4751.00	216.4 ₹ 32,460	-2.2 -330.00	23.56	323 48,450	127 19,050	267 40,050
12 Nov	4748.50	206 ₹ 30,900	-95 -14250.00	22.79	145 21,750	41 6,150	129 19,350
11 Nov	4862.60	301 ₹ 45,150	50.25 7537.50	24.00	64 9,600	6 900	88 13,200
10 Nov	4789.80	252 ₹ 37,800	79 11850.00	23.83	121 18,150	-28 -4,200	82 12,300
7 Nov	4626.60	173 ₹ 25,950	20.95 3142.50	24.59	39 5,850	20 3,000	109 16,350
6 Nov	4593.60	151 ₹ 22,650	-58 -8700.00	24.14	70 10,500	24 3,600	89 13,350
4 Nov	4685.80	209 ₹ 31,350	-20.45 -3067.50	25.12	29 4,350	7 1,050	65 9,750
3 Nov	4694.70	228.3 ₹ 34,245	-7.6 -1140.00	25.97	52 7,800	25 3,750	58 8,700
31 Oct	4679.80	235.9 ₹ 35,385	27.5 4125.00	-	24 3,600	10 1,500	33 4,950
30 Oct	4650.20	210.75 ₹ 31,612.5	-36.25 -5437.50	26.07	32 4,800	16 2,400	24 3,600
29 Oct	4695.10	247 ₹ 37,050	-193.05 -28957.50	26.77	9 1,350	8 1,200	8 1,200

For Hindustan Aeronautics Ltd - strike price 4700 expiring on 30DEC2025

Delta for 4700 CE is 0.12

Historical price for 4700 CE is as follows

On 9 Dec HAL was trading at 4303.00. The strike last trading price was 16.45, which was 0.2 higher than the previous day. The implied volatity was 27.79, the open interest changed by -44 which decreased total open position to 5219

On 8 Dec HAL was trading at 4287.10. The strike last trading price was 16.15, which was -25.35 lower than the previous day. The implied volatity was 28.69, the open interest changed by 901 which increased total open position to 5267

On 5 Dec HAL was trading at 4443.00. The strike last trading price was 39.55, which was -19.6 lower than the previous day. The implied volatity was 25.31, the open interest changed by 475 which increased total open position to 4365

On 4 Dec HAL was trading at 4496.80. The strike last trading price was 65.55, which was 24.8 higher than the previous day. The implied volatity was 25.66, the open interest changed by 91 which increased total open position to 3890

On 3 Dec HAL was trading at 4436.30. The strike last trading price was 42, which was -13.8 lower than the previous day. The implied volatity was 25.16, the open interest changed by 93 which increased total open position to 3799

On 2 Dec HAL was trading at 4508.50. The strike last trading price was 57.55, which was -3.55 lower than the previous day. The implied volatity was 23.00, the open interest changed by 217 which increased total open position to 3737

On 1 Dec HAL was trading at 4530.70. The strike last trading price was 61.25, which was -7.2 lower than the previous day. The implied volatity was 22.76, the open interest changed by 510 which increased total open position to 3492

On 28 Nov HAL was trading at 4542.40. The strike last trading price was 69.25, which was 14.85 higher than the previous day. The implied volatity was 21.99, the open interest changed by 108 which increased total open position to 2979

On 27 Nov HAL was trading at 4483.20. The strike last trading price was 53.75, which was -10.95 lower than the previous day. The implied volatity was 21.76, the open interest changed by 144 which increased total open position to 2874

On 26 Nov HAL was trading at 4517.80. The strike last trading price was 62.55, which was 6.15 higher than the previous day. The implied volatity was 21.81, the open interest changed by -441 which decreased total open position to 2722

On 25 Nov HAL was trading at 4441.60. The strike last trading price was 55.2, which was -9.75 lower than the previous day. The implied volatity was 24.34, the open interest changed by 344 which increased total open position to 3164

On 24 Nov HAL was trading at 4445.10. The strike last trading price was 64, which was -47.45 lower than the previous day. The implied volatity was 25.73, the open interest changed by 1096 which increased total open position to 2796

On 21 Nov HAL was trading at 4595.00. The strike last trading price was 110.75, which was -63.5 lower than the previous day. The implied volatity was 22.80, the open interest changed by 1204 which increased total open position to 1695

On 20 Nov HAL was trading at 4716.60. The strike last trading price was 172.25, which was -18.8 lower than the previous day. The implied volatity was 20.70, the open interest changed by 127 which increased total open position to 487

On 19 Nov HAL was trading at 4744.20. The strike last trading price was 190, which was -46.6 lower than the previous day. The implied volatity was 22.13, the open interest changed by 65 which increased total open position to 358

On 18 Nov HAL was trading at 4807.90. The strike last trading price was 236, which was 2.6 higher than the previous day. The implied volatity was 21.12, the open interest changed by 12 which increased total open position to 293

On 17 Nov HAL was trading at 4795.20. The strike last trading price was 253, which was 52.15 higher than the previous day. The implied volatity was 23.78, the open interest changed by -2 which decreased total open position to 282

On 14 Nov HAL was trading at 4729.80. The strike last trading price was 202.55, which was -12.7 lower than the previous day. The implied volatity was 23.34, the open interest changed by 20 which increased total open position to 284

On 13 Nov HAL was trading at 4751.00. The strike last trading price was 216.4, which was -2.2 lower than the previous day. The implied volatity was 23.56, the open interest changed by 127 which increased total open position to 267

On 12 Nov HAL was trading at 4748.50. The strike last trading price was 206, which was -95 lower than the previous day. The implied volatity was 22.79, the open interest changed by 41 which increased total open position to 129

On 11 Nov HAL was trading at 4862.60. The strike last trading price was 301, which was 50.25 higher than the previous day. The implied volatity was 24.00, the open interest changed by 6 which increased total open position to 88

On 10 Nov HAL was trading at 4789.80. The strike last trading price was 252, which was 79 higher than the previous day. The implied volatity was 23.83, the open interest changed by -28 which decreased total open position to 82

On 7 Nov HAL was trading at 4626.60. The strike last trading price was 173, which was 20.95 higher than the previous day. The implied volatity was 24.59, the open interest changed by 20 which increased total open position to 109

On 6 Nov HAL was trading at 4593.60. The strike last trading price was 151, which was -58 lower than the previous day. The implied volatity was 24.14, the open interest changed by 24 which increased total open position to 89

On 4 Nov HAL was trading at 4685.80. The strike last trading price was 209, which was -20.45 lower than the previous day. The implied volatity was 25.12, the open interest changed by 7 which increased total open position to 65

On 3 Nov HAL was trading at 4694.70. The strike last trading price was 228.3, which was -7.6 lower than the previous day. The implied volatity was 25.97, the open interest changed by 25 which increased total open position to 58

On 31 Oct HAL was trading at 4679.80. The strike last trading price was 235.9, which was 27.5 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 33

On 30 Oct HAL was trading at 4650.20. The strike last trading price was 210.75, which was -36.25 lower than the previous day. The implied volatity was 26.07, the open interest changed by 16 which increased total open position to 24

On 29 Oct HAL was trading at 4695.10. The strike last trading price was 247, which was -193.05 lower than the previous day. The implied volatity was 26.77, the open interest changed by 8 which increased total open position to 8

HAL 30DEC2025 4700 PE
Delta: -0.86 Vega: 2.36 Theta: -0.61 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	4303.00	384.9 ₹ 57,735	-30.3 -4545.00	30.69	112 16,800	-36 -5,400	1,653 2,47,950
8 Dec	4287.10	420.95 ₹ 63,142.5	151.75 22762.50	34.36	158 23,700	-16 -2,400	1,695 2,54,250
5 Dec	4443.00	271 ₹ 40,650	47.95 7192.50	26.75	212 31,800	-3 -450	1,712 2,56,800
4 Dec	4496.80	212.4 ₹ 31,860	-63.85 -9577.50	25.71	64 9,600	-7 -1,050	1,720 2,58,000
3 Dec	4436.30	277.45 ₹ 41,617.5	61.75 9262.50	26.64	108 16,200	29 4,350	1,727 2,59,050
2 Dec	4508.50	211.5 ₹ 31,725	3.6 540.00	24.53	103 15,450	-8 -1,200	1,700 2,55,000
1 Dec	4530.70	207.85 ₹ 31,177.5	16.35 2452.50	24.64	270 40,500	45 6,750	1,708 2,56,200
28 Nov	4542.40	190 ₹ 28,500	-49.2 -7380.00	22.34	167 25,050	-13 -1,950	1,661 2,49,150
27 Nov	4483.20	236.05 ₹ 35,407.5	11.9 1785.00	24.80	102 15,300	16 2,400	1,674 2,51,100
26 Nov	4517.80	224.1 ₹ 33,615	-61.45 -9217.50	25.00	250 37,500	46 6,900	1,659 2,48,850
25 Nov	4441.60	290.35 ₹ 43,552.5	9.25 1387.50	28.55	363 54,450	188 28,200	1,611 2,41,650
24 Nov	4445.10	288.8 ₹ 43,320	102.35 15352.50	28.15	781 1,17,150	80 12,000	1,421 2,13,150
21 Nov	4595.00	188.15 ₹ 28,222.5	66.05 9907.50	26.22	1,317 1,97,550	524 78,600	1,336 2,00,400
20 Nov	4716.60	122.2 ₹ 18,330	8.6 1290.00	25.70	455 68,250	146 21,900	799 1,19,850
19 Nov	4744.20	113.6 ₹ 17,040	23.55 3532.50	24.78	329 49,350	95 14,250	644 96,600
18 Nov	4807.90	90 ₹ 13,500	-0.65 -97.50	25.08	398 59,700	148 22,200	548 82,200
17 Nov	4795.20	86 ₹ 12,900	-36.05 -5407.50	24.13	205 30,750	60 9,000	403 60,450
14 Nov	4729.80	121.85 ₹ 18,277.5	0.65 97.50	24.41	48 7,200	17 2,550	343 51,450
13 Nov	4751.00	122.55 ₹ 18,382.5	-3.3 -495.00	25.32	376 56,400	47 7,050	328 49,200
12 Nov	4748.50	135.85 ₹ 20,377.5	52.1 7815.00	26.41	400 60,000	137 20,550	275 41,250
11 Nov	4862.60	83.05 ₹ 12,457.5	-34.8 -5220.00	24.78	100 15,000	43 6,450	137 20,550
10 Nov	4789.80	117 ₹ 17,550	-80.8 -12120.00	26.27	92 13,800	63 9,450	93 13,950
7 Nov	4626.60	197.8 ₹ 29,670	-0.7 -105.00	28.09	1 150	0 0	29 4,350
6 Nov	4593.60	198.5 ₹ 29,775	21.5 3225.00	25.07	17 2,550	8 1,200	25 3,750
4 Nov	4685.80	177 ₹ 26,550	2.5 375.00	27.69	19 2,850	10 1,500	17 2,550
3 Nov	4694.70	174.55 ₹ 26,182.5	-2.55 -382.50	28.32	7 1,050	5 750	5 750
31 Oct	4679.80	177.1 ₹ 26,565	-145.25 -21787.50	-	0 0	0 0	0 0
30 Oct	4650.20	177.1 ₹ 26,565	-145.25 -21787.50	-	0 0	0 0	0 0
29 Oct	4695.10	177.1 ₹ 26,565	-145.25 -21787.50	27.99	2 300	1 150	1 150

For Hindustan Aeronautics Ltd - strike price 4700 expiring on 30DEC2025

Delta for 4700 PE is -0.86

Historical price for 4700 PE is as follows

On 9 Dec HAL was trading at 4303.00. The strike last trading price was 384.9, which was -30.3 lower than the previous day. The implied volatity was 30.69, the open interest changed by -36 which decreased total open position to 1653

On 8 Dec HAL was trading at 4287.10. The strike last trading price was 420.95, which was 151.75 higher than the previous day. The implied volatity was 34.36, the open interest changed by -16 which decreased total open position to 1695

On 5 Dec HAL was trading at 4443.00. The strike last trading price was 271, which was 47.95 higher than the previous day. The implied volatity was 26.75, the open interest changed by -3 which decreased total open position to 1712

On 4 Dec HAL was trading at 4496.80. The strike last trading price was 212.4, which was -63.85 lower than the previous day. The implied volatity was 25.71, the open interest changed by -7 which decreased total open position to 1720

On 3 Dec HAL was trading at 4436.30. The strike last trading price was 277.45, which was 61.75 higher than the previous day. The implied volatity was 26.64, the open interest changed by 29 which increased total open position to 1727

On 2 Dec HAL was trading at 4508.50. The strike last trading price was 211.5, which was 3.6 higher than the previous day. The implied volatity was 24.53, the open interest changed by -8 which decreased total open position to 1700

On 1 Dec HAL was trading at 4530.70. The strike last trading price was 207.85, which was 16.35 higher than the previous day. The implied volatity was 24.64, the open interest changed by 45 which increased total open position to 1708

On 28 Nov HAL was trading at 4542.40. The strike last trading price was 190, which was -49.2 lower than the previous day. The implied volatity was 22.34, the open interest changed by -13 which decreased total open position to 1661

On 27 Nov HAL was trading at 4483.20. The strike last trading price was 236.05, which was 11.9 higher than the previous day. The implied volatity was 24.80, the open interest changed by 16 which increased total open position to 1674

On 26 Nov HAL was trading at 4517.80. The strike last trading price was 224.1, which was -61.45 lower than the previous day. The implied volatity was 25.00, the open interest changed by 46 which increased total open position to 1659

On 25 Nov HAL was trading at 4441.60. The strike last trading price was 290.35, which was 9.25 higher than the previous day. The implied volatity was 28.55, the open interest changed by 188 which increased total open position to 1611

On 24 Nov HAL was trading at 4445.10. The strike last trading price was 288.8, which was 102.35 higher than the previous day. The implied volatity was 28.15, the open interest changed by 80 which increased total open position to 1421

On 21 Nov HAL was trading at 4595.00. The strike last trading price was 188.15, which was 66.05 higher than the previous day. The implied volatity was 26.22, the open interest changed by 524 which increased total open position to 1336

On 20 Nov HAL was trading at 4716.60. The strike last trading price was 122.2, which was 8.6 higher than the previous day. The implied volatity was 25.70, the open interest changed by 146 which increased total open position to 799

On 19 Nov HAL was trading at 4744.20. The strike last trading price was 113.6, which was 23.55 higher than the previous day. The implied volatity was 24.78, the open interest changed by 95 which increased total open position to 644

On 18 Nov HAL was trading at 4807.90. The strike last trading price was 90, which was -0.65 lower than the previous day. The implied volatity was 25.08, the open interest changed by 148 which increased total open position to 548

On 17 Nov HAL was trading at 4795.20. The strike last trading price was 86, which was -36.05 lower than the previous day. The implied volatity was 24.13, the open interest changed by 60 which increased total open position to 403

On 14 Nov HAL was trading at 4729.80. The strike last trading price was 121.85, which was 0.65 higher than the previous day. The implied volatity was 24.41, the open interest changed by 17 which increased total open position to 343

On 13 Nov HAL was trading at 4751.00. The strike last trading price was 122.55, which was -3.3 lower than the previous day. The implied volatity was 25.32, the open interest changed by 47 which increased total open position to 328

On 12 Nov HAL was trading at 4748.50. The strike last trading price was 135.85, which was 52.1 higher than the previous day. The implied volatity was 26.41, the open interest changed by 137 which increased total open position to 275

On 11 Nov HAL was trading at 4862.60. The strike last trading price was 83.05, which was -34.8 lower than the previous day. The implied volatity was 24.78, the open interest changed by 43 which increased total open position to 137

On 10 Nov HAL was trading at 4789.80. The strike last trading price was 117, which was -80.8 lower than the previous day. The implied volatity was 26.27, the open interest changed by 63 which increased total open position to 93

On 7 Nov HAL was trading at 4626.60. The strike last trading price was 197.8, which was -0.7 lower than the previous day. The implied volatity was 28.09, the open interest changed by 0 which decreased total open position to 29

On 6 Nov HAL was trading at 4593.60. The strike last trading price was 198.5, which was 21.5 higher than the previous day. The implied volatity was 25.07, the open interest changed by 8 which increased total open position to 25

On 4 Nov HAL was trading at 4685.80. The strike last trading price was 177, which was 2.5 higher than the previous day. The implied volatity was 27.69, the open interest changed by 10 which increased total open position to 17

On 3 Nov HAL was trading at 4694.70. The strike last trading price was 174.55, which was -2.55 lower than the previous day. The implied volatity was 28.32, the open interest changed by 5 which increased total open position to 5

On 31 Oct HAL was trading at 4679.80. The strike last trading price was 177.1, which was -145.25 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 177.1, which was -145.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 29 Oct HAL was trading at 4695.10. The strike last trading price was 177.1, which was -145.25 lower than the previous day. The implied volatity was 27.99, the open interest changed by 1 which increased total open position to 1

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