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 5100 CE
Delta: 0.03 Vega: 0.70 Theta: -0.62 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	4303.00	4.1 ₹ 615	-0.5 -75.00	35.18	475 71,250	-188 -28,200	1,313 1,96,950
8 Dec	4287.10	4.6 ₹ 690	-4.15 -622.50	36.31	838 1,25,700	-21 -3,150	1,525 2,28,750
5 Dec	4443.00	8.55 ₹ 1,282.5	-3.55 -532.50	31.00	903 1,35,450	79 11,850	1,546 2,31,900
4 Dec	4496.80	13.35 ₹ 2,002.5	5.6 840.00	29.94	630 94,500	116 17,400	1,467 2,20,050
3 Dec	4436.30	8 ₹ 1,200	-1.8 -270.00	29.60	395 59,250	44 6,600	1,350 2,02,500
2 Dec	4508.50	9.75 ₹ 1,462.5	-0.85 -127.50	26.86	295 44,250	54 8,100	1,307 1,96,050
1 Dec	4530.70	10.65 ₹ 1,597.5	-1.3 -195.00	26.54	399 59,850	58 8,700	1,252 1,87,800
28 Nov	4542.40	12.3 ₹ 1,845	1.95 292.50	25.37	491 73,650	-21 -3,150	1,192 1,78,800

27 Nov	4483.20	10.25 ₹ 1,537.5	-2.1 -315.00	25.83	419 62,850	88 13,200	1,214 1,82,100
26 Nov	4517.80	12.5 ₹ 1,875	0.6 90.00	25.75	792 1,18,800	202 30,300	1,130 1,69,500
25 Nov	4441.60	11.75 ₹ 1,762.5	-1.65 -247.50	27.68	454 68,100	86 12,900	918 1,37,700
24 Nov	4445.10	13.15 ₹ 1,972.5	-9.4 -1410.00	27.92	1,537 2,30,550	-41 -6,150	827 1,24,050
21 Nov	4595.00	22.65 ₹ 3,397.5	-20.25 -3037.50	24.45	1,202 1,80,300	2 300	873 1,30,950
20 Nov	4716.60	43.95 ₹ 6,592.5	-5.55 -832.50	23.64	682 1,02,300	258 38,700	864 1,29,600
19 Nov	4744.20	49.5 ₹ 7,425	-16.4 -2460.00	23.95	765 1,14,750	61 9,150	606 90,900
18 Nov	4807.90	67.55 ₹ 10,132.5	-4.6 -690.00	23.29	559 83,850	158 23,700	543 81,450
17 Nov	4795.20	75.95 ₹ 11,392.5	20.3 3045.00	25.46	306 45,900	59 8,850	383 57,450
14 Nov	4729.80	55.65 ₹ 8,347.5	-7.2 -1080.00	24.02	197 29,550	57 8,550	324 48,600
13 Nov	4751.00	63.4 ₹ 9,510	-3.8 -570.00	24.37	410 61,500	-11 -1,650	266 39,900
12 Nov	4748.50	60 ₹ 9,000	-44.5 -6675.00	24.01	500 75,000	153 22,950	278 41,700
11 Nov	4862.60	104 ₹ 15,600	21.6 3240.00	24.33	124 18,600	69 10,350	125 18,750
10 Nov	4789.80	83 ₹ 12,450	-188.25 -28237.50	24.72	99 14,850	54 8,100	54 8,100
3 Nov	4694.70	271.25 ₹ 40,687.5	0 0.00	4.11	0 0	0 0	0 0

For Hindustan Aeronautics Ltd - strike price 5100 expiring on 30DEC2025

Delta for 5100 CE is 0.03

Historical price for 5100 CE is as follows

On 9 Dec HAL was trading at 4303.00. The strike last trading price was 4.1, which was -0.5 lower than the previous day. The implied volatity was 35.18, the open interest changed by -188 which decreased total open position to 1313

On 8 Dec HAL was trading at 4287.10. The strike last trading price was 4.6, which was -4.15 lower than the previous day. The implied volatity was 36.31, the open interest changed by -21 which decreased total open position to 1525

On 5 Dec HAL was trading at 4443.00. The strike last trading price was 8.55, which was -3.55 lower than the previous day. The implied volatity was 31.00, the open interest changed by 79 which increased total open position to 1546

On 4 Dec HAL was trading at 4496.80. The strike last trading price was 13.35, which was 5.6 higher than the previous day. The implied volatity was 29.94, the open interest changed by 116 which increased total open position to 1467

On 3 Dec HAL was trading at 4436.30. The strike last trading price was 8, which was -1.8 lower than the previous day. The implied volatity was 29.60, the open interest changed by 44 which increased total open position to 1350

On 2 Dec HAL was trading at 4508.50. The strike last trading price was 9.75, which was -0.85 lower than the previous day. The implied volatity was 26.86, the open interest changed by 54 which increased total open position to 1307

On 1 Dec HAL was trading at 4530.70. The strike last trading price was 10.65, which was -1.3 lower than the previous day. The implied volatity was 26.54, the open interest changed by 58 which increased total open position to 1252

On 28 Nov HAL was trading at 4542.40. The strike last trading price was 12.3, which was 1.95 higher than the previous day. The implied volatity was 25.37, the open interest changed by -21 which decreased total open position to 1192

On 27 Nov HAL was trading at 4483.20. The strike last trading price was 10.25, which was -2.1 lower than the previous day. The implied volatity was 25.83, the open interest changed by 88 which increased total open position to 1214

On 26 Nov HAL was trading at 4517.80. The strike last trading price was 12.5, which was 0.6 higher than the previous day. The implied volatity was 25.75, the open interest changed by 202 which increased total open position to 1130

On 25 Nov HAL was trading at 4441.60. The strike last trading price was 11.75, which was -1.65 lower than the previous day. The implied volatity was 27.68, the open interest changed by 86 which increased total open position to 918

On 24 Nov HAL was trading at 4445.10. The strike last trading price was 13.15, which was -9.4 lower than the previous day. The implied volatity was 27.92, the open interest changed by -41 which decreased total open position to 827

On 21 Nov HAL was trading at 4595.00. The strike last trading price was 22.65, which was -20.25 lower than the previous day. The implied volatity was 24.45, the open interest changed by 2 which increased total open position to 873

On 20 Nov HAL was trading at 4716.60. The strike last trading price was 43.95, which was -5.55 lower than the previous day. The implied volatity was 23.64, the open interest changed by 258 which increased total open position to 864

On 19 Nov HAL was trading at 4744.20. The strike last trading price was 49.5, which was -16.4 lower than the previous day. The implied volatity was 23.95, the open interest changed by 61 which increased total open position to 606

On 18 Nov HAL was trading at 4807.90. The strike last trading price was 67.55, which was -4.6 lower than the previous day. The implied volatity was 23.29, the open interest changed by 158 which increased total open position to 543

On 17 Nov HAL was trading at 4795.20. The strike last trading price was 75.95, which was 20.3 higher than the previous day. The implied volatity was 25.46, the open interest changed by 59 which increased total open position to 383

On 14 Nov HAL was trading at 4729.80. The strike last trading price was 55.65, which was -7.2 lower than the previous day. The implied volatity was 24.02, the open interest changed by 57 which increased total open position to 324

On 13 Nov HAL was trading at 4751.00. The strike last trading price was 63.4, which was -3.8 lower than the previous day. The implied volatity was 24.37, the open interest changed by -11 which decreased total open position to 266

On 12 Nov HAL was trading at 4748.50. The strike last trading price was 60, which was -44.5 lower than the previous day. The implied volatity was 24.01, the open interest changed by 153 which increased total open position to 278

On 11 Nov HAL was trading at 4862.60. The strike last trading price was 104, which was 21.6 higher than the previous day. The implied volatity was 24.33, the open interest changed by 69 which increased total open position to 125

On 10 Nov HAL was trading at 4789.80. The strike last trading price was 83, which was -188.25 lower than the previous day. The implied volatity was 24.72, the open interest changed by 54 which increased total open position to 54

On 3 Nov HAL was trading at 4694.70. The strike last trading price was 271.25, which was 0 lower than the previous day. The implied volatity was 4.11, the open interest changed by 0 which decreased total open position to 0

HAL 30DEC2025 5100 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	4303.00	580.4 ₹ 87,060	-58.6 -8790.00	-	0 0	0 0	0 0
8 Dec	4287.10	580.4 ₹ 87,060	-58.6 -8790.00	-	0 0	0 0	83 12,450
5 Dec	4443.00	580.4 ₹ 87,060	-58.6 -8790.00	-	0 0	2 300	0 0
4 Dec	4496.80	580.4 ₹ 87,060	-58.6 -8790.00	39.66	2 300	0 0	81 12,150
3 Dec	4436.30	639 ₹ 95,850	-7.5 -1125.00	32.09	5 750	-1 -150	80 12,000
2 Dec	4508.50	642 ₹ 96,300	48.8 7320.00	-	0 0	0 0	0 0
1 Dec	4530.70	642 ₹ 96,300	48.8 7320.00	-	0 0	0 0	0 0
28 Nov	4542.40	642 ₹ 96,300	48.8 7320.00	-	0 0	0 0	0 0
27 Nov	4483.20	642 ₹ 96,300	48.8 7320.00	-	0 0	0 0	0 0
26 Nov	4517.80	642 ₹ 96,300	48.8 7320.00	-	0 0	8 1,200	0 0
25 Nov	4441.60	642 ₹ 96,300	48.8 7320.00	35.45	11 1,650	7 1,050	80 12,000
24 Nov	4445.10	593.2 ₹ 88,980	119.2 17880.00	-	17 2,550	8 1,200	73 10,950
21 Nov	4595.00	474 ₹ 71,100	92 13800.00	23.99	15 2,250	11 1,650	64 9,600
20 Nov	4716.60	382 ₹ 57,300	16.85 2527.50	28.31	20 3,000	15 2,250	51 7,650
19 Nov	4744.20	365.15 ₹ 54,772.5	45.15 6772.50	26.47	14 2,100	5 750	35 5,250
18 Nov	4807.90	320 ₹ 48,000	3.8 570.00	27.75	16 2,400	10 1,500	28 4,200
17 Nov	4795.20	306.9 ₹ 46,035	-68.1 -10215.00	25.27	17 2,550	7 1,050	13 1,950
14 Nov	4729.80	375 ₹ 56,250	98.7 14805.00	26.25	3 450	1 150	4 600
13 Nov	4751.00	276.3 ₹ 41,445	-123.7 -18555.00	-	0 0	2 300	0 0
12 Nov	4748.50	276.3 ₹ 41,445	-123.7 -18555.00	-	2 300	0 0	1 150
11 Nov	4862.60	400 ₹ 60,000	-147.55 -22132.50	-	0 0	0 0	0 0
10 Nov	4789.80	400 ₹ 60,000	-147.55 -22132.50	-	0 0	0 0	0 0
3 Nov	4694.70	400 ₹ 60,000	-147.55 -22132.50	-	0 0	0 0	0 0

For Hindustan Aeronautics Ltd - strike price 5100 expiring on 30DEC2025

Delta for 5100 PE is -

Historical price for 5100 PE is as follows

On 9 Dec HAL was trading at 4303.00. The strike last trading price was 580.4, which was -58.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec HAL was trading at 4287.10. The strike last trading price was 580.4, which was -58.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 83

On 5 Dec HAL was trading at 4443.00. The strike last trading price was 580.4, which was -58.6 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 4 Dec HAL was trading at 4496.80. The strike last trading price was 580.4, which was -58.6 lower than the previous day. The implied volatity was 39.66, the open interest changed by 0 which decreased total open position to 81

On 3 Dec HAL was trading at 4436.30. The strike last trading price was 639, which was -7.5 lower than the previous day. The implied volatity was 32.09, the open interest changed by -1 which decreased total open position to 80

On 2 Dec HAL was trading at 4508.50. The strike last trading price was 642, which was 48.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec HAL was trading at 4530.70. The strike last trading price was 642, which was 48.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov HAL was trading at 4542.40. The strike last trading price was 642, which was 48.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov HAL was trading at 4483.20. The strike last trading price was 642, which was 48.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov HAL was trading at 4517.80. The strike last trading price was 642, which was 48.8 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 0

On 25 Nov HAL was trading at 4441.60. The strike last trading price was 642, which was 48.8 higher than the previous day. The implied volatity was 35.45, the open interest changed by 7 which increased total open position to 80

On 24 Nov HAL was trading at 4445.10. The strike last trading price was 593.2, which was 119.2 higher than the previous day. The implied volatity was -, 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 474, which was 92 higher than the previous day. The implied volatity was 23.99, the open interest changed by 11 which increased total open position to 64

On 20 Nov HAL was trading at 4716.60. The strike last trading price was 382, which was 16.85 higher than the previous day. The implied volatity was 28.31, the open interest changed by 15 which increased total open position to 51

On 19 Nov HAL was trading at 4744.20. The strike last trading price was 365.15, which was 45.15 higher than the previous day. The implied volatity was 26.47, the open interest changed by 5 which increased total open position to 35

On 18 Nov HAL was trading at 4807.90. The strike last trading price was 320, which was 3.8 higher than the previous day. The implied volatity was 27.75, the open interest changed by 10 which increased total open position to 28

On 17 Nov HAL was trading at 4795.20. The strike last trading price was 306.9, which was -68.1 lower than the previous day. The implied volatity was 25.27, the open interest changed by 7 which increased total open position to 13

On 14 Nov HAL was trading at 4729.80. The strike last trading price was 375, which was 98.7 higher than the previous day. The implied volatity was 26.25, the open interest changed by 1 which increased total open position to 4

On 13 Nov HAL was trading at 4751.00. The strike last trading price was 276.3, which was -123.7 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 12 Nov HAL was trading at 4748.50. The strike last trading price was 276.3, which was -123.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 11 Nov HAL was trading at 4862.60. The strike last trading price was 400, which was -147.55 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 400, which was -147.55 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 400, which was -147.55 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