HAL

Hindustan Aeronautics Ltd

4302.5 -18.30 (-0.42%)

L: 4257.3 H: 4359.9

Back to Option Chain

Historical option data for HAL
12 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 4850 CE
Delta: 0.04 Vega: 0.89 Theta: -0.79 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	4302.50	5.05 ₹ 757.5	-2 -300.00	30.12	322 48,300	11 1,650	683 1,02,450
11 Dec	4320.80	7 ₹ 1,050	-0.9 -135.00	30.28	127 19,050	0 0	672 1,00,800
10 Dec	4294.10	7.75 ₹ 1,162.5	-1.35 -202.50	31.10	405 60,750	-24 -3,600	670 1,00,500
9 Dec	4303.00	9.35 ₹ 1,402.5	-0.2 -30.00	30.69	535 80,250	33 4,950	695 1,04,250
8 Dec	4287.10	9.35 ₹ 1,402.5	-12.5 -1875.00	31.45	1,072 1,60,800	29 4,350	661 99,150
5 Dec	4443.00	20.9 ₹ 3,135	-10.85 -1627.50	27.20	948 1,42,200	70 10,500	633 94,950
4 Dec	4496.80	35.9 ₹ 5,385	14.75 2212.50	27.13	767 1,15,050	-63 -9,450	563 84,450
3 Dec	4436.30	21.65 ₹ 3,247.5	-6.65 -997.50	26.68	579 86,850	46 6,900	626 93,900
2 Dec	4508.50	28.25 ₹ 4,237.5	-2.75 -412.50	24.04	467 70,050	8 1,200	577 86,550
1 Dec	4530.70	30.85 ₹ 4,627.5	-3.95 -592.50	23.89	582 87,300	17 2,550	558 83,700
28 Nov	4542.40	34.9 ₹ 5,235	6.45 967.50	22.84	578 86,700	41 6,150	541 81,150
27 Nov	4483.20	28 ₹ 4,200	-6.5 -975.00	23.13	329 49,350	-4 -600	502 75,300
26 Nov	4517.80	33.25 ₹ 4,987.5	2.35 352.50	23.11	509 76,350	-32 -4,800	507 76,050
25 Nov	4441.60	31.1 ₹ 4,665	-4.6 -690.00	25.66	489 73,350	99 14,850	538 80,700
24 Nov	4445.10	35.8 ₹ 5,370	-27.1 -4065.00	26.50	1,106 1,65,900	122 18,300	442 66,300
21 Nov	4595.00	62.8 ₹ 9,420	-43.65 -6547.50	23.30	365 54,750	96 14,400	319 47,850
20 Nov	4716.60	106 ₹ 15,900	-13.95 -2092.50	21.85	187 28,050	47 7,050	216 32,400
19 Nov	4744.20	119 ₹ 17,850	-33.9 -5085.00	22.78	208 31,200	34 5,100	168 25,200

18 Nov	4807.90	154 ₹ 23,100	-5.15 -772.50	22.08	215 32,250	84 12,600	133 19,950
17 Nov	4795.20	171.15 ₹ 25,672.5	27.6 4140.00	24.41	75 11,250	34 5,100	49 7,350
14 Nov	4729.80	143.55 ₹ 21,532.5	0 0.00	25.57	1 150	0 0	14 2,100
13 Nov	4751.00	143.55 ₹ 21,532.5	-8.45 -1267.50	24.05	8 1,200	0 0	13 1,950
12 Nov	4748.50	152 ₹ 22,800	-56.55 -8482.50	25.81	4 600	1 150	11 1,650
11 Nov	4862.60	208.55 ₹ 31,282.5	-64.25 -9637.50	23.97	12 1,800	10 1,500	10 1,500
10 Nov	4789.80	272.8 ₹ 40,920	0 0.00	-	0 0	0 0	0 0
7 Nov	4626.60	272.8 ₹ 40,920	0 0.00	2.19	0 0	0 0	0 0
6 Nov	4593.60	272.8 ₹ 40,920	0 0.00	2.76	0 0	0 0	0 0
4 Nov	4685.80	272.8 ₹ 40,920	0 0.00	1.40	0 0	0 0	0 0
3 Nov	4694.70	272.8 ₹ 40,920	0 0.00	1.10	0 0	0 0	0 0
31 Oct	4679.80	272.8 ₹ 40,920	0 0.00	-	0 0	0 0	0 0
30 Oct	4650.20	272.8 ₹ 40,920	0 0.00	1.68	0 0	0 0	0 0
29 Oct	4695.10	272.8 ₹ 40,920	0 0.00	0.94	0 0	0 0	0 0

For Hindustan Aeronautics Ltd - strike price 4850 expiring on 30DEC2025

Delta for 4850 CE is 0.04

Historical price for 4850 CE is as follows

On 12 Dec HAL was trading at 4302.50. The strike last trading price was 5.05, which was -2 lower than the previous day. The implied volatity was 30.12, the open interest changed by 11 which increased total open position to 683

On 11 Dec HAL was trading at 4320.80. The strike last trading price was 7, which was -0.9 lower than the previous day. The implied volatity was 30.28, the open interest changed by 0 which decreased total open position to 672

On 10 Dec HAL was trading at 4294.10. The strike last trading price was 7.75, which was -1.35 lower than the previous day. The implied volatity was 31.10, the open interest changed by -24 which decreased total open position to 670

On 9 Dec HAL was trading at 4303.00. The strike last trading price was 9.35, which was -0.2 lower than the previous day. The implied volatity was 30.69, the open interest changed by 33 which increased total open position to 695

On 8 Dec HAL was trading at 4287.10. The strike last trading price was 9.35, which was -12.5 lower than the previous day. The implied volatity was 31.45, the open interest changed by 29 which increased total open position to 661

On 5 Dec HAL was trading at 4443.00. The strike last trading price was 20.9, which was -10.85 lower than the previous day. The implied volatity was 27.20, the open interest changed by 70 which increased total open position to 633

On 4 Dec HAL was trading at 4496.80. The strike last trading price was 35.9, which was 14.75 higher than the previous day. The implied volatity was 27.13, the open interest changed by -63 which decreased total open position to 563

On 3 Dec HAL was trading at 4436.30. The strike last trading price was 21.65, which was -6.65 lower than the previous day. The implied volatity was 26.68, the open interest changed by 46 which increased total open position to 626

On 2 Dec HAL was trading at 4508.50. The strike last trading price was 28.25, which was -2.75 lower than the previous day. The implied volatity was 24.04, the open interest changed by 8 which increased total open position to 577

On 1 Dec HAL was trading at 4530.70. The strike last trading price was 30.85, which was -3.95 lower than the previous day. The implied volatity was 23.89, the open interest changed by 17 which increased total open position to 558

On 28 Nov HAL was trading at 4542.40. The strike last trading price was 34.9, which was 6.45 higher than the previous day. The implied volatity was 22.84, the open interest changed by 41 which increased total open position to 541

On 27 Nov HAL was trading at 4483.20. The strike last trading price was 28, which was -6.5 lower than the previous day. The implied volatity was 23.13, the open interest changed by -4 which decreased total open position to 502

On 26 Nov HAL was trading at 4517.80. The strike last trading price was 33.25, which was 2.35 higher than the previous day. The implied volatity was 23.11, the open interest changed by -32 which decreased total open position to 507

On 25 Nov HAL was trading at 4441.60. The strike last trading price was 31.1, which was -4.6 lower than the previous day. The implied volatity was 25.66, the open interest changed by 99 which increased total open position to 538

On 24 Nov HAL was trading at 4445.10. The strike last trading price was 35.8, which was -27.1 lower than the previous day. The implied volatity was 26.50, the open interest changed by 122 which increased total open position to 442

On 21 Nov HAL was trading at 4595.00. The strike last trading price was 62.8, which was -43.65 lower than the previous day. The implied volatity was 23.30, the open interest changed by 96 which increased total open position to 319

On 20 Nov HAL was trading at 4716.60. The strike last trading price was 106, which was -13.95 lower than the previous day. The implied volatity was 21.85, the open interest changed by 47 which increased total open position to 216

On 19 Nov HAL was trading at 4744.20. The strike last trading price was 119, which was -33.9 lower than the previous day. The implied volatity was 22.78, the open interest changed by 34 which increased total open position to 168

On 18 Nov HAL was trading at 4807.90. The strike last trading price was 154, which was -5.15 lower than the previous day. The implied volatity was 22.08, the open interest changed by 84 which increased total open position to 133

On 17 Nov HAL was trading at 4795.20. The strike last trading price was 171.15, which was 27.6 higher than the previous day. The implied volatity was 24.41, the open interest changed by 34 which increased total open position to 49

On 14 Nov HAL was trading at 4729.80. The strike last trading price was 143.55, which was 0 lower than the previous day. The implied volatity was 25.57, the open interest changed by 0 which decreased total open position to 14

On 13 Nov HAL was trading at 4751.00. The strike last trading price was 143.55, which was -8.45 lower than the previous day. The implied volatity was 24.05, the open interest changed by 0 which decreased total open position to 13

On 12 Nov HAL was trading at 4748.50. The strike last trading price was 152, which was -56.55 lower than the previous day. The implied volatity was 25.81, the open interest changed by 1 which increased total open position to 11

On 11 Nov HAL was trading at 4862.60. The strike last trading price was 208.55, which was -64.25 lower than the previous day. The implied volatity was 23.97, the open interest changed by 10 which increased total open position to 10

On 10 Nov HAL was trading at 4789.80. The strike last trading price was 272.8, 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 7 Nov HAL was trading at 4626.60. The strike last trading price was 272.8, which was 0 lower than the previous day. The implied volatity was 2.19, 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 272.8, which was 0 lower than the previous day. The implied volatity was 2.76, 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 272.8, which was 0 lower than the previous day. The implied volatity was 1.40, 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 272.8, which was 0 lower than the previous day. The implied volatity was 1.10, 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 272.8, 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 272.8, which was 0 lower than the previous day. The implied volatity was 1.68, 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 272.8, which was 0 lower than the previous day. The implied volatity was 0.94, the open interest changed by 0 which decreased total open position to 0

HAL 30DEC2025 4850 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	4302.50	560 ₹ 84,000	222.95 33442.50	-	0 0	0 0	175 26,250
11 Dec	4320.80	560 ₹ 84,000	222.95 33442.50	-	0 0	0 0	175 26,250
10 Dec	4294.10	560 ₹ 84,000	222.95 33442.50	-	0 0	0 0	175 26,250
9 Dec	4303.00	560 ₹ 84,000	222.95 33442.50	49.04	3 450	0 0	175 26,250
8 Dec	4287.10	337.05 ₹ 50,557.5	29.25 4387.50	-	0 0	0 0	175 26,250
5 Dec	4443.00	337.05 ₹ 50,557.5	29.25 4387.50	-	0 0	0 0	0 0
4 Dec	4496.80	337.05 ₹ 50,557.5	29.25 4387.50	-	0 0	0 0	0 0
3 Dec	4436.30	337.05 ₹ 50,557.5	29.25 4387.50	-	0 0	0 0	0 0
2 Dec	4508.50	337.05 ₹ 50,557.5	29.25 4387.50	-	0 0	-2 -300	0 0
1 Dec	4530.70	337.05 ₹ 50,557.5	29.25 4387.50	29.14	2 300	-1 -150	176 26,400
28 Nov	4542.40	306.7 ₹ 46,005	-63.3 -9495.00	23.89	61 9,150	36 5,400	175 26,250
27 Nov	4483.20	370 ₹ 55,500	27.3 4095.00	29.78	1 150	0 0	139 20,850
26 Nov	4517.80	343.15 ₹ 51,472.5	-61.65 -9247.50	27.05	76 11,400	46 6,900	134 20,100
25 Nov	4441.60	404.8 ₹ 60,720	5.7 855.00	28.39	24 3,600	17 2,550	88 13,200
24 Nov	4445.10	404.3 ₹ 60,645	117.95 17692.50	28.33	15 2,250	8 1,200	73 10,950
21 Nov	4595.00	284.45 ₹ 42,667.5	83.95 12592.50	26.36	8 1,200	2 300	64 9,600
20 Nov	4716.60	199.95 ₹ 29,992.5	10.6 1590.00	26.02	12 1,800	7 1,050	62 9,300
19 Nov	4744.20	189.35 ₹ 28,402.5	34.1 5115.00	25.09	20 3,000	13 1,950	54 8,100
18 Nov	4807.90	155.25 ₹ 23,287.5	-20.7 -3105.00	25.43	47 7,050	35 5,250	41 6,150
17 Nov	4795.20	175.95 ₹ 26,392.5	-9.05 -1357.50	28.31	2 300	1 150	5 750
14 Nov	4729.80	185 ₹ 27,750	0 0.00	-	0 0	0 0	0 0
13 Nov	4751.00	185 ₹ 27,750	0 0.00	-	0 0	3 450	0 0
12 Nov	4748.50	185 ₹ 27,750	0 0.00	22.74	6 900	3 450	4 600
11 Nov	4862.60	185 ₹ 27,750	-115 -17250.00	-	0 0	0 0	0 0
10 Nov	4789.80	185 ₹ 27,750	-115 -17250.00	26.40	1 150	0 0	1 150
7 Nov	4626.60	300 ₹ 45,000	-47.4 -7110.00	-	0 0	1 150	0 0
6 Nov	4593.60	300 ₹ 45,000	-47.4 -7110.00	26.58	1 150	0 0	0 0
4 Nov	4685.80	347.4 ₹ 52,110	0 0.00	-	0 0	0 0	0 0
3 Nov	4694.70	347.4 ₹ 52,110	0 0.00	-	0 0	0 0	0 0
31 Oct	4679.80	347.4 ₹ 52,110	0 0.00	-	0 0	0 0	0 0
30 Oct	4650.20	347.4 ₹ 52,110	0 0.00	-	0 0	0 0	0 0
29 Oct	4695.10	347.4 ₹ 52,110	0 0.00	-	0 0	0 0	0 0

For Hindustan Aeronautics Ltd - strike price 4850 expiring on 30DEC2025

Delta for 4850 PE is -

Historical price for 4850 PE is as follows

On 12 Dec HAL was trading at 4302.50. The strike last trading price was 560, which was 222.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 175

On 11 Dec HAL was trading at 4320.80. The strike last trading price was 560, which was 222.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 175

On 10 Dec HAL was trading at 4294.10. The strike last trading price was 560, which was 222.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 175

On 9 Dec HAL was trading at 4303.00. The strike last trading price was 560, which was 222.95 higher than the previous day. The implied volatity was 49.04, the open interest changed by 0 which decreased total open position to 175

On 8 Dec HAL was trading at 4287.10. The strike last trading price was 337.05, which was 29.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 175

On 5 Dec HAL was trading at 4443.00. The strike last trading price was 337.05, which was 29.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec HAL was trading at 4496.80. The strike last trading price was 337.05, which was 29.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec HAL was trading at 4436.30. The strike last trading price was 337.05, which was 29.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec HAL was trading at 4508.50. The strike last trading price was 337.05, which was 29.25 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 1 Dec HAL was trading at 4530.70. The strike last trading price was 337.05, which was 29.25 higher than the previous day. The implied volatity was 29.14, the open interest changed by -1 which decreased total open position to 176

On 28 Nov HAL was trading at 4542.40. The strike last trading price was 306.7, which was -63.3 lower than the previous day. The implied volatity was 23.89, the open interest changed by 36 which increased total open position to 175

On 27 Nov HAL was trading at 4483.20. The strike last trading price was 370, which was 27.3 higher than the previous day. The implied volatity was 29.78, the open interest changed by 0 which decreased total open position to 139

On 26 Nov HAL was trading at 4517.80. The strike last trading price was 343.15, which was -61.65 lower than the previous day. The implied volatity was 27.05, the open interest changed by 46 which increased total open position to 134

On 25 Nov HAL was trading at 4441.60. The strike last trading price was 404.8, which was 5.7 higher than the previous day. The implied volatity was 28.39, the open interest changed by 17 which increased total open position to 88

On 24 Nov HAL was trading at 4445.10. The strike last trading price was 404.3, which was 117.95 higher than the previous day. The implied volatity was 28.33, the open interest changed by 8 which increased total open position to 73

On 21 Nov HAL was trading at 4595.00. The strike last trading price was 284.45, which was 83.95 higher than the previous day. The implied volatity was 26.36, the open interest changed by 2 which increased total open position to 64

On 20 Nov HAL was trading at 4716.60. The strike last trading price was 199.95, which was 10.6 higher than the previous day. The implied volatity was 26.02, the open interest changed by 7 which increased total open position to 62

On 19 Nov HAL was trading at 4744.20. The strike last trading price was 189.35, which was 34.1 higher than the previous day. The implied volatity was 25.09, the open interest changed by 13 which increased total open position to 54

On 18 Nov HAL was trading at 4807.90. The strike last trading price was 155.25, which was -20.7 lower than the previous day. The implied volatity was 25.43, the open interest changed by 35 which increased total open position to 41

On 17 Nov HAL was trading at 4795.20. The strike last trading price was 175.95, which was -9.05 lower than the previous day. The implied volatity was 28.31, the open interest changed by 1 which increased total open position to 5

On 14 Nov HAL was trading at 4729.80. The strike last trading price was 185, 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 13 Nov HAL was trading at 4751.00. The strike last trading price was 185, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 12 Nov HAL was trading at 4748.50. The strike last trading price was 185, which was 0 lower than the previous day. The implied volatity was 22.74, the open interest changed by 3 which increased total open position to 4

On 11 Nov HAL was trading at 4862.60. The strike last trading price was 185, which was -115 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 185, which was -115 lower than the previous day. The implied volatity was 26.40, the open interest changed by 0 which decreased total open position to 1

On 7 Nov HAL was trading at 4626.60. The strike last trading price was 300, which was -47.4 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 300, which was -47.4 lower than the previous day. The implied volatity was 26.58, 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 347.4, 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 347.4, 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 347.4, 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 347.4, 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 29 Oct HAL was trading at 4695.10. The strike last trading price was 347.4, 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

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