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 4800 CE
Delta: 0.16 Vega: 2.86 Theta: -1.71 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	4443.00	25.8 ₹ 3,870	-14 -2100.00	26.57	4,370 6,55,500	491 73,650	5,445 8,16,750
4 Dec	4496.80	43.8 ₹ 6,570	17.8 2670.00	26.68	3,799 5,69,850	263 39,450	4,950 7,42,500
3 Dec	4436.30	26.95 ₹ 4,042.5	-8.45 -1267.50	26.19	2,446 3,66,900	401 60,150	4,689 7,03,350
2 Dec	4508.50	36.2 ₹ 5,430	-2.45 -367.50	23.75	2,108 3,16,200	218 32,700	4,310 6,46,500

1 Dec	4530.70	38.8 ₹ 5,820	-4.9 -735.00	23.48	3,117 4,67,550	100 15,000	4,105 6,15,750
28 Nov	4542.40	44.25 ₹ 6,637.5	9.05 1357.50	22.58	3,455 5,18,250	-110 -16,500	4,004 6,00,600
27 Nov	4483.20	34.8 ₹ 5,220	-7.9 -1185.00	22.67	1,914 2,87,100	183 27,450	4,118 6,17,700
26 Nov	4517.80	42.2 ₹ 6,330	4.25 637.50	22.93	3,769 5,65,350	26 3,900	3,905 5,85,750
25 Nov	4441.60	37.5 ₹ 5,625	-6.3 -945.00	25.18	2,819 4,22,850	437 65,550	3,874 5,81,100
24 Nov	4445.10	43.75 ₹ 6,562.5	-32.95 -4942.50	26.28	6,973 10,45,950	1,100 1,65,000	3,404 5,10,600
21 Nov	4595.00	76.95 ₹ 11,542.5	-49.15 -7372.50	23.23	2,261 3,39,150	616 92,400	2,298 3,44,700
20 Nov	4716.60	127 ₹ 19,050	-13.8 -2070.00	21.76	1,680 2,52,000	495 74,250	1,677 2,51,550
19 Nov	4744.20	140.4 ₹ 21,060	-34.95 -5242.50	22.64	1,212 1,81,800	393 58,950	1,176 1,76,400
18 Nov	4807.90	178.65 ₹ 26,797.5	-4.6 -690.00	21.79	861 1,29,150	121 18,150	783 1,17,450
17 Nov	4795.20	194.65 ₹ 29,197.5	43.95 6592.50	24.01	797 1,19,550	91 13,650	664 99,600
14 Nov	4729.80	148.9 ₹ 22,335	-13.05 -1957.50	23.03	211 31,650	40 6,000	574 86,100
13 Nov	4751.00	160 ₹ 24,000	-11.75 -1762.50	23.09	626 93,900	112 16,800	538 80,700
12 Nov	4748.50	161 ₹ 24,150	-76.65 -11497.50	23.84	574 86,100	284 42,600	425 63,750
11 Nov	4862.60	238.45 ₹ 35,767.5	41.7 6255.00	23.86	80 12,000	13 1,950	142 21,300
10 Nov	4789.80	199.45 ₹ 29,917.5	70.05 10507.50	24.48	175 26,250	26 3,900	130 19,500
7 Nov	4626.60	130.8 ₹ 19,620	14.5 2175.00	24.71	45 6,750	19 2,850	104 15,600
6 Nov	4593.60	113.55 ₹ 17,032.5	-54.45 -8167.50	24.42	87 13,050	12 1,800	81 12,150
4 Nov	4685.80	168 ₹ 25,200	-15.5 -2325.00	26.00	9 1,350	0 0	70 10,500
3 Nov	4694.70	183.5 ₹ 27,525	0.5 75.00	26.53	14 2,100	4 600	65 9,750
31 Oct	4679.80	181 ₹ 27,150	12.7 1905.00	-	34 5,100	13 1,950	61 9,150
30 Oct	4650.20	168.6 ₹ 25,290	-24.6 -3690.00	26.49	51 7,650	-9 -1,350	49 7,350
29 Oct	4695.10	198.25 ₹ 29,737.5	-4.45 -667.50	26.83	47 7,050	27 4,050	57 8,550
28 Oct	4724.50	203.9 ₹ 30,585	-31.65 -4747.50	25.41	32 4,800	17 2,550	29 4,350
27 Oct	4756.80	235.55 ₹ 35,332.5	-28 -4200.00	27.01	1 150	0 0	11 1,650
24 Oct	4814.20	263.55 ₹ 39,532.5	-51.95 -7792.50	25.83	9 1,350	8 1,200	11 1,650
17 Oct	4878.50	310 ₹ 46,500	5.1 765.00	24.93	3 450	0 0	2 300
6 Oct	4845.20	391.95 ₹ 58,792.5	0 0.00	-	0 0	0 0	0 0

For Hindustan Aeronautics Ltd - strike price 4800 expiring on 30DEC2025

Delta for 4800 CE is 0.16

Historical price for 4800 CE is as follows

On 5 Dec HAL was trading at 4443.00. The strike last trading price was 25.8, which was -14 lower than the previous day. The implied volatity was 26.57, the open interest changed by 491 which increased total open position to 5445

On 4 Dec HAL was trading at 4496.80. The strike last trading price was 43.8, which was 17.8 higher than the previous day. The implied volatity was 26.68, the open interest changed by 263 which increased total open position to 4950

On 3 Dec HAL was trading at 4436.30. The strike last trading price was 26.95, which was -8.45 lower than the previous day. The implied volatity was 26.19, the open interest changed by 401 which increased total open position to 4689

On 2 Dec HAL was trading at 4508.50. The strike last trading price was 36.2, which was -2.45 lower than the previous day. The implied volatity was 23.75, the open interest changed by 218 which increased total open position to 4310

On 1 Dec HAL was trading at 4530.70. The strike last trading price was 38.8, which was -4.9 lower than the previous day. The implied volatity was 23.48, the open interest changed by 100 which increased total open position to 4105

On 28 Nov HAL was trading at 4542.40. The strike last trading price was 44.25, which was 9.05 higher than the previous day. The implied volatity was 22.58, the open interest changed by -110 which decreased total open position to 4004

On 27 Nov HAL was trading at 4483.20. The strike last trading price was 34.8, which was -7.9 lower than the previous day. The implied volatity was 22.67, the open interest changed by 183 which increased total open position to 4118

On 26 Nov HAL was trading at 4517.80. The strike last trading price was 42.2, which was 4.25 higher than the previous day. The implied volatity was 22.93, the open interest changed by 26 which increased total open position to 3905

On 25 Nov HAL was trading at 4441.60. The strike last trading price was 37.5, which was -6.3 lower than the previous day. The implied volatity was 25.18, the open interest changed by 437 which increased total open position to 3874

On 24 Nov HAL was trading at 4445.10. The strike last trading price was 43.75, which was -32.95 lower than the previous day. The implied volatity was 26.28, the open interest changed by 1100 which increased total open position to 3404

On 21 Nov HAL was trading at 4595.00. The strike last trading price was 76.95, which was -49.15 lower than the previous day. The implied volatity was 23.23, the open interest changed by 616 which increased total open position to 2298

On 20 Nov HAL was trading at 4716.60. The strike last trading price was 127, which was -13.8 lower than the previous day. The implied volatity was 21.76, the open interest changed by 495 which increased total open position to 1677

On 19 Nov HAL was trading at 4744.20. The strike last trading price was 140.4, which was -34.95 lower than the previous day. The implied volatity was 22.64, the open interest changed by 393 which increased total open position to 1176

On 18 Nov HAL was trading at 4807.90. The strike last trading price was 178.65, which was -4.6 lower than the previous day. The implied volatity was 21.79, the open interest changed by 121 which increased total open position to 783

On 17 Nov HAL was trading at 4795.20. The strike last trading price was 194.65, which was 43.95 higher than the previous day. The implied volatity was 24.01, the open interest changed by 91 which increased total open position to 664

On 14 Nov HAL was trading at 4729.80. The strike last trading price was 148.9, which was -13.05 lower than the previous day. The implied volatity was 23.03, the open interest changed by 40 which increased total open position to 574

On 13 Nov HAL was trading at 4751.00. The strike last trading price was 160, which was -11.75 lower than the previous day. The implied volatity was 23.09, the open interest changed by 112 which increased total open position to 538

On 12 Nov HAL was trading at 4748.50. The strike last trading price was 161, which was -76.65 lower than the previous day. The implied volatity was 23.84, the open interest changed by 284 which increased total open position to 425

On 11 Nov HAL was trading at 4862.60. The strike last trading price was 238.45, which was 41.7 higher than the previous day. The implied volatity was 23.86, the open interest changed by 13 which increased total open position to 142

On 10 Nov HAL was trading at 4789.80. The strike last trading price was 199.45, which was 70.05 higher than the previous day. The implied volatity was 24.48, the open interest changed by 26 which increased total open position to 130

On 7 Nov HAL was trading at 4626.60. The strike last trading price was 130.8, which was 14.5 higher than the previous day. The implied volatity was 24.71, the open interest changed by 19 which increased total open position to 104

On 6 Nov HAL was trading at 4593.60. The strike last trading price was 113.55, which was -54.45 lower than the previous day. The implied volatity was 24.42, the open interest changed by 12 which increased total open position to 81

On 4 Nov HAL was trading at 4685.80. The strike last trading price was 168, which was -15.5 lower than the previous day. The implied volatity was 26.00, the open interest changed by 0 which decreased total open position to 70

On 3 Nov HAL was trading at 4694.70. The strike last trading price was 183.5, which was 0.5 higher than the previous day. The implied volatity was 26.53, the open interest changed by 4 which increased total open position to 65

On 31 Oct HAL was trading at 4679.80. The strike last trading price was 181, which was 12.7 higher than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 61

On 30 Oct HAL was trading at 4650.20. The strike last trading price was 168.6, which was -24.6 lower than the previous day. The implied volatity was 26.49, the open interest changed by -9 which decreased total open position to 49

On 29 Oct HAL was trading at 4695.10. The strike last trading price was 198.25, which was -4.45 lower than the previous day. The implied volatity was 26.83, the open interest changed by 27 which increased total open position to 57

On 28 Oct HAL was trading at 4724.50. The strike last trading price was 203.9, which was -31.65 lower than the previous day. The implied volatity was 25.41, the open interest changed by 17 which increased total open position to 29

On 27 Oct HAL was trading at 4756.80. The strike last trading price was 235.55, which was -28 lower than the previous day. The implied volatity was 27.01, the open interest changed by 0 which decreased total open position to 11

On 24 Oct HAL was trading at 4814.20. The strike last trading price was 263.55, which was -51.95 lower than the previous day. The implied volatity was 25.83, the open interest changed by 8 which increased total open position to 11

On 17 Oct HAL was trading at 4878.50. The strike last trading price was 310, which was 5.1 higher than the previous day. The implied volatity was 24.93, the open interest changed by 0 which decreased total open position to 2

On 6 Oct HAL was trading at 4845.20. The strike last trading price was 391.95, 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

HAL 30DEC2025 4800 PE
Delta: -0.82 Vega: 3.09 Theta: -0.69 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	4443.00	357.9 ₹ 53,685	48.8 7320.00	28.78	257 38,550	-78 -11,700	1,575 2,36,250
4 Dec	4496.80	292.9 ₹ 43,935	-67.35 -10102.50	27.52	106 15,900	-3 -450	1,652 2,47,800
3 Dec	4436.30	360 ₹ 54,000	69.25 10387.50	27.34	98 14,700	-13 -1,950	1,655 2,48,250
2 Dec	4508.50	288 ₹ 43,200	3.3 495.00	25.20	55 8,250	-9 -1,350	1,670 2,50,500
1 Dec	4530.70	284 ₹ 42,600	16.75 2512.50	25.54	146 21,900	1 150	1,679 2,51,850
28 Nov	4542.40	265.4 ₹ 39,810	-50.15 -7522.50	23.29	156 23,400	-15 -2,250	1,678 2,51,700
27 Nov	4483.20	315.8 ₹ 47,370	15.3 2295.00	26.14	111 16,650	44 6,600	1,693 2,53,950
26 Nov	4517.80	300 ₹ 45,000	-65.25 -9787.50	25.97	140 21,000	46 6,900	1,649 2,47,350
25 Nov	4441.60	366.05 ₹ 54,907.5	1.3 195.00	28.72	293 43,950	154 23,100	1,602 2,40,300
24 Nov	4445.10	365 ₹ 54,750	113.5 17025.00	28.48	629 94,350	232 34,800	1,448 2,17,200
21 Nov	4595.00	252 ₹ 37,800	77.4 11610.00	26.64	536 80,400	136 20,400	1,209 1,81,350
20 Nov	4716.60	174 ₹ 26,100	11.5 1725.00	26.29	486 72,900	233 34,950	1,060 1,59,000
19 Nov	4744.20	164.1 ₹ 24,615	31.15 4672.50	25.38	514 77,100	208 31,200	820 1,23,000
18 Nov	4807.90	131 ₹ 19,650	-3.2 -480.00	25.30	441 66,150	124 18,600	610 91,500
17 Nov	4795.20	125.2 ₹ 18,780	-46.45 -6967.50	24.13	215 32,250	125 18,750	484 72,600
14 Nov	4729.80	170 ₹ 25,500	0.2 30.00	24.53	77 11,550	53 7,950	359 53,850
13 Nov	4751.00	170 ₹ 25,500	-5.6 -840.00	25.54	212 31,800	28 4,200	305 45,750
12 Nov	4748.50	171 ₹ 25,650	53.9 8085.00	24.63	212 31,800	72 10,800	274 41,100
11 Nov	4862.60	115.55 ₹ 17,332.5	-43.5 -6525.00	24.47	97 14,550	60 9,000	201 30,150
10 Nov	4789.80	161 ₹ 24,150	-82.15 -12322.50	26.47	49 7,350	12 1,800	141 21,150
7 Nov	4626.60	243.05 ₹ 36,457.5	-7.95 -1192.50	26.65	53 7,950	46 6,900	127 19,050
6 Nov	4593.60	251 ₹ 37,650	6.2 930.00	24.11	74 11,100	55 8,250	69 10,350
4 Nov	4685.80	244.8 ₹ 36,720	14.7 2205.00	-	0 0	1 150	0 0
3 Nov	4694.70	244.8 ₹ 36,720	14.7 2205.00	31.08	3 450	1 150	14 2,100
31 Oct	4679.80	230.1 ₹ 34,515	-11.4 -1710.00	-	7 1,050	1 150	13 1,950
30 Oct	4650.20	241.5 ₹ 36,225	10.25 1537.50	26.69	7 1,050	4 600	12 1,800
29 Oct	4695.10	231.25 ₹ 34,687.5	13.5 2025.00	28.63	4 600	0 0	8 1,200
28 Oct	4724.50	217.15 ₹ 32,572.5	12.15 1822.50	28.39	4 600	0 0	8 1,200
27 Oct	4756.80	205 ₹ 30,750	-8 -1200.00	28.44	7 1,050	5 750	6 900
24 Oct	4814.20	213 ₹ 31,950	-159.75 -23962.50	-	0 0	0 0	0 0
17 Oct	4878.50	213 ₹ 31,950	-159.75 -23962.50	-	0 0	0 0	0 0
6 Oct	4845.20	213 ₹ 31,950	-159.75 -23962.50	-	0 0	0 0	1 150

For Hindustan Aeronautics Ltd - strike price 4800 expiring on 30DEC2025

Delta for 4800 PE is -0.82

Historical price for 4800 PE is as follows

On 5 Dec HAL was trading at 4443.00. The strike last trading price was 357.9, which was 48.8 higher than the previous day. The implied volatity was 28.78, the open interest changed by -78 which decreased total open position to 1575

On 4 Dec HAL was trading at 4496.80. The strike last trading price was 292.9, which was -67.35 lower than the previous day. The implied volatity was 27.52, the open interest changed by -3 which decreased total open position to 1652

On 3 Dec HAL was trading at 4436.30. The strike last trading price was 360, which was 69.25 higher than the previous day. The implied volatity was 27.34, the open interest changed by -13 which decreased total open position to 1655

On 2 Dec HAL was trading at 4508.50. The strike last trading price was 288, which was 3.3 higher than the previous day. The implied volatity was 25.20, the open interest changed by -9 which decreased total open position to 1670

On 1 Dec HAL was trading at 4530.70. The strike last trading price was 284, which was 16.75 higher than the previous day. The implied volatity was 25.54, the open interest changed by 1 which increased total open position to 1679

On 28 Nov HAL was trading at 4542.40. The strike last trading price was 265.4, which was -50.15 lower than the previous day. The implied volatity was 23.29, the open interest changed by -15 which decreased total open position to 1678

On 27 Nov HAL was trading at 4483.20. The strike last trading price was 315.8, which was 15.3 higher than the previous day. The implied volatity was 26.14, the open interest changed by 44 which increased total open position to 1693

On 26 Nov HAL was trading at 4517.80. The strike last trading price was 300, which was -65.25 lower than the previous day. The implied volatity was 25.97, the open interest changed by 46 which increased total open position to 1649

On 25 Nov HAL was trading at 4441.60. The strike last trading price was 366.05, which was 1.3 higher than the previous day. The implied volatity was 28.72, the open interest changed by 154 which increased total open position to 1602

On 24 Nov HAL was trading at 4445.10. The strike last trading price was 365, which was 113.5 higher than the previous day. The implied volatity was 28.48, the open interest changed by 232 which increased total open position to 1448

On 21 Nov HAL was trading at 4595.00. The strike last trading price was 252, which was 77.4 higher than the previous day. The implied volatity was 26.64, the open interest changed by 136 which increased total open position to 1209

On 20 Nov HAL was trading at 4716.60. The strike last trading price was 174, which was 11.5 higher than the previous day. The implied volatity was 26.29, the open interest changed by 233 which increased total open position to 1060

On 19 Nov HAL was trading at 4744.20. The strike last trading price was 164.1, which was 31.15 higher than the previous day. The implied volatity was 25.38, the open interest changed by 208 which increased total open position to 820

On 18 Nov HAL was trading at 4807.90. The strike last trading price was 131, which was -3.2 lower than the previous day. The implied volatity was 25.30, the open interest changed by 124 which increased total open position to 610

On 17 Nov HAL was trading at 4795.20. The strike last trading price was 125.2, which was -46.45 lower than the previous day. The implied volatity was 24.13, the open interest changed by 125 which increased total open position to 484

On 14 Nov HAL was trading at 4729.80. The strike last trading price was 170, which was 0.2 higher than the previous day. The implied volatity was 24.53, the open interest changed by 53 which increased total open position to 359

On 13 Nov HAL was trading at 4751.00. The strike last trading price was 170, which was -5.6 lower than the previous day. The implied volatity was 25.54, the open interest changed by 28 which increased total open position to 305

On 12 Nov HAL was trading at 4748.50. The strike last trading price was 171, which was 53.9 higher than the previous day. The implied volatity was 24.63, the open interest changed by 72 which increased total open position to 274

On 11 Nov HAL was trading at 4862.60. The strike last trading price was 115.55, which was -43.5 lower than the previous day. The implied volatity was 24.47, the open interest changed by 60 which increased total open position to 201

On 10 Nov HAL was trading at 4789.80. The strike last trading price was 161, which was -82.15 lower than the previous day. The implied volatity was 26.47, the open interest changed by 12 which increased total open position to 141

On 7 Nov HAL was trading at 4626.60. The strike last trading price was 243.05, which was -7.95 lower than the previous day. The implied volatity was 26.65, the open interest changed by 46 which increased total open position to 127

On 6 Nov HAL was trading at 4593.60. The strike last trading price was 251, which was 6.2 higher than the previous day. The implied volatity was 24.11, the open interest changed by 55 which increased total open position to 69

On 4 Nov HAL was trading at 4685.80. The strike last trading price was 244.8, which was 14.7 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 3 Nov HAL was trading at 4694.70. The strike last trading price was 244.8, which was 14.7 higher than the previous day. The implied volatity was 31.08, the open interest changed by 1 which increased total open position to 14

On 31 Oct HAL was trading at 4679.80. The strike last trading price was 230.1, which was -11.4 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 13

On 30 Oct HAL was trading at 4650.20. The strike last trading price was 241.5, which was 10.25 higher than the previous day. The implied volatity was 26.69, the open interest changed by 4 which increased total open position to 12

On 29 Oct HAL was trading at 4695.10. The strike last trading price was 231.25, which was 13.5 higher than the previous day. The implied volatity was 28.63, the open interest changed by 0 which decreased total open position to 8

On 28 Oct HAL was trading at 4724.50. The strike last trading price was 217.15, which was 12.15 higher than the previous day. The implied volatity was 28.39, the open interest changed by 0 which decreased total open position to 8

On 27 Oct HAL was trading at 4756.80. The strike last trading price was 205, which was -8 lower than the previous day. The implied volatity was 28.44, the open interest changed by 5 which increased total open position to 6

On 24 Oct HAL was trading at 4814.20. The strike last trading price was 213, which was -159.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Oct HAL was trading at 4878.50. The strike last trading price was 213, which was -159.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Oct HAL was trading at 4845.20. The strike last trading price was 213, which was -159.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased 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