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 5200 CE
Delta: 0.02 Vega: 0.57 Theta: -0.53 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	4303.00	3.25 ₹ 487.5	-0.3 -45.00	37.22	351 52,650	-63 -9,450	545 81,750
8 Dec	4287.10	3.65 ₹ 547.5	-2.65 -397.50	38.24	507 76,050	-57 -8,550	612 91,800
5 Dec	4443.00	6.5 ₹ 975	-2 -300.00	32.76	412 61,800	73 10,950	670 1,00,500
4 Dec	4496.80	9.6 ₹ 1,440	3.95 592.50	31.34	312 46,800	40 6,000	598 89,700
3 Dec	4436.30	5.5 ₹ 825	-1.15 -172.50	30.74	163 24,450	-8 -1,200	558 83,700
2 Dec	4508.50	6.45 ₹ 967.5	-0.65 -97.50	27.90	68 10,200	14 2,100	565 84,750
1 Dec	4530.70	7.15 ₹ 1,072.5	-0.7 -105.00	27.62	105 15,750	10 1,500	551 82,650
28 Nov	4542.40	8.15 ₹ 1,222.5	0.95 142.50	26.31	357 53,550	-5 -750	540 81,000
27 Nov	4483.20	7.15 ₹ 1,072.5	-1.45 -217.50	26.97	149 22,350	65 9,750	544 81,600
26 Nov	4517.80	8.8 ₹ 1,320	0 0.00	26.89	487 73,050	187 28,050	480 72,000
25 Nov	4441.60	8.7 ₹ 1,305	-0.95 -142.50	28.93	225 33,750	36 5,400	295 44,250

24 Nov	4445.10	9.2 ₹ 1,380	-229.15 -34372.50	28.78	442 66,300	258 38,700	258 38,700
21 Nov	4595.00	238.35 ₹ 35,752.5	0 0.00	8.52	0 0	0 0	0 0
20 Nov	4716.60	238.35 ₹ 35,752.5	0 0.00	6.41	0 0	0 0	0 0
19 Nov	4744.20	238.35 ₹ 35,752.5	0 0.00	6.15	0 0	0 0	0 0
18 Nov	4807.90	238.35 ₹ 35,752.5	0 0.00	5.00	0 0	0 0	0 0
17 Nov	4795.20	238.35 ₹ 35,752.5	0 0.00	5.18	0 0	0 0	0 0
14 Nov	4729.80	238.35 ₹ 35,752.5	0 0.00	5.90	0 0	0 0	0 0
13 Nov	4751.00	238.35 ₹ 35,752.5	0 0.00	5.21	0 0	0 0	0 0
12 Nov	4748.50	238.35 ₹ 35,752.5	0 0.00	5.46	0 0	0 0	0 0
3 Nov	4694.70	238.35 ₹ 35,752.5	0 0.00	5.25	0 0	0 0	0 0

For Hindustan Aeronautics Ltd - strike price 5200 expiring on 30DEC2025

Delta for 5200 CE is 0.02

Historical price for 5200 CE is as follows

On 9 Dec HAL was trading at 4303.00. The strike last trading price was 3.25, which was -0.3 lower than the previous day. The implied volatity was 37.22, the open interest changed by -63 which decreased total open position to 545

On 8 Dec HAL was trading at 4287.10. The strike last trading price was 3.65, which was -2.65 lower than the previous day. The implied volatity was 38.24, the open interest changed by -57 which decreased total open position to 612

On 5 Dec HAL was trading at 4443.00. The strike last trading price was 6.5, which was -2 lower than the previous day. The implied volatity was 32.76, the open interest changed by 73 which increased total open position to 670

On 4 Dec HAL was trading at 4496.80. The strike last trading price was 9.6, which was 3.95 higher than the previous day. The implied volatity was 31.34, the open interest changed by 40 which increased total open position to 598

On 3 Dec HAL was trading at 4436.30. The strike last trading price was 5.5, which was -1.15 lower than the previous day. The implied volatity was 30.74, the open interest changed by -8 which decreased total open position to 558

On 2 Dec HAL was trading at 4508.50. The strike last trading price was 6.45, which was -0.65 lower than the previous day. The implied volatity was 27.90, the open interest changed by 14 which increased total open position to 565

On 1 Dec HAL was trading at 4530.70. The strike last trading price was 7.15, which was -0.7 lower than the previous day. The implied volatity was 27.62, the open interest changed by 10 which increased total open position to 551

On 28 Nov HAL was trading at 4542.40. The strike last trading price was 8.15, which was 0.95 higher than the previous day. The implied volatity was 26.31, the open interest changed by -5 which decreased total open position to 540

On 27 Nov HAL was trading at 4483.20. The strike last trading price was 7.15, which was -1.45 lower than the previous day. The implied volatity was 26.97, the open interest changed by 65 which increased total open position to 544

On 26 Nov HAL was trading at 4517.80. The strike last trading price was 8.8, which was 0 lower than the previous day. The implied volatity was 26.89, the open interest changed by 187 which increased total open position to 480

On 25 Nov HAL was trading at 4441.60. The strike last trading price was 8.7, which was -0.95 lower than the previous day. The implied volatity was 28.93, the open interest changed by 36 which increased total open position to 295

On 24 Nov HAL was trading at 4445.10. The strike last trading price was 9.2, which was -229.15 lower than the previous day. The implied volatity was 28.78, the open interest changed by 258 which increased total open position to 258

On 21 Nov HAL was trading at 4595.00. The strike last trading price was 238.35, which was 0 lower than the previous day. The implied volatity was 8.52, the open interest changed by 0 which decreased total open position to 0

On 20 Nov HAL was trading at 4716.60. The strike last trading price was 238.35, which was 0 lower than the previous day. The implied volatity was 6.41, the open interest changed by 0 which decreased total open position to 0

On 19 Nov HAL was trading at 4744.20. The strike last trading price was 238.35, which was 0 lower than the previous day. The implied volatity was 6.15, the open interest changed by 0 which decreased total open position to 0

On 18 Nov HAL was trading at 4807.90. The strike last trading price was 238.35, which was 0 lower than the previous day. The implied volatity was 5.00, the open interest changed by 0 which decreased total open position to 0

On 17 Nov HAL was trading at 4795.20. The strike last trading price was 238.35, which was 0 lower than the previous day. The implied volatity was 5.18, the open interest changed by 0 which decreased total open position to 0

On 14 Nov HAL was trading at 4729.80. The strike last trading price was 238.35, which was 0 lower than the previous day. The implied volatity was 5.90, 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 238.35, which was 0 lower than the previous day. The implied volatity was 5.21, 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 238.35, which was 0 lower than the previous day. The implied volatity was 5.46, 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 238.35, which was 0 lower than the previous day. The implied volatity was 5.25, the open interest changed by 0 which decreased total open position to 0

HAL 30DEC2025 5200 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	4303.00	906.9 ₹ 1,36,035	201.9 30285.00	-	0 0	-5 -750	0 0
8 Dec	4287.10	906.9 ₹ 1,36,035	201.9 30285.00	51.79	14 2,100	-3 -450	324 48,600
5 Dec	4443.00	705 ₹ 1,05,750	34.85 5227.50	-	2 300	1 150	328 49,200
4 Dec	4496.80	658.3 ₹ 98,745	-24.7 -3705.00	34.75	3 450	0 0	327 49,050
3 Dec	4436.30	683 ₹ 1,02,450	44 6600.00	-	5 750	-3 -450	329 49,350
2 Dec	4508.50	639 ₹ 95,850	-58.6 -8790.00	-	0 0	0 0	0 0
1 Dec	4530.70	639 ₹ 95,850	-58.6 -8790.00	-	0 0	-1 -150	0 0
28 Nov	4542.40	639 ₹ 95,850	-58.6 -8790.00	34.13	3 450	1 150	334 50,100
27 Nov	4483.20	697.6 ₹ 1,04,640	22.6 3390.00	39.36	10 1,500	0 0	333 49,950
26 Nov	4517.80	675 ₹ 1,01,250	-59 -8850.00	37.73	14 2,100	11 1,650	332 49,800
25 Nov	4441.60	734 ₹ 1,10,100	9.1 1365.00	36.39	204 30,600	184 27,600	309 46,350
24 Nov	4445.10	729 ₹ 1,09,350	143.25 21487.50	34.70	52 7,800	47 7,050	124 18,600
21 Nov	4595.00	585 ₹ 87,750	125 18750.00	31.23	22 3,300	21 3,150	76 11,400
20 Nov	4716.60	460 ₹ 69,000	77 11550.00	28.07	62 9,300	50 7,500	54 8,100
19 Nov	4744.20	383 ₹ 57,450	-46.7 -7005.00	-	0 0	1 150	0 0
18 Nov	4807.90	383 ₹ 57,450	-46.7 -7005.00	25.83	1 150	0 0	3 450
17 Nov	4795.20	429.7 ₹ 64,455	60.4 9060.00	34.05	2 300	1 150	2 300
14 Nov	4729.80	369.3 ₹ 55,395	-243.8 -36570.00	-	0 0	0 0	0 0
13 Nov	4751.00	369.3 ₹ 55,395	-243.8 -36570.00	-	0 0	1 150	0 0
12 Nov	4748.50	369.3 ₹ 55,395	-243.8 -36570.00	-	1 150	0 0	0 0
3 Nov	4694.70	613.1 ₹ 91,965	0 0.00	-	0 0	0 0	0 0

For Hindustan Aeronautics Ltd - strike price 5200 expiring on 30DEC2025

Delta for 5200 PE is -

Historical price for 5200 PE is as follows

On 9 Dec HAL was trading at 4303.00. The strike last trading price was 906.9, which was 201.9 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 0

On 8 Dec HAL was trading at 4287.10. The strike last trading price was 906.9, which was 201.9 higher than the previous day. The implied volatity was 51.79, the open interest changed by -3 which decreased total open position to 324

On 5 Dec HAL was trading at 4443.00. The strike last trading price was 705, which was 34.85 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 328

On 4 Dec HAL was trading at 4496.80. The strike last trading price was 658.3, which was -24.7 lower than the previous day. The implied volatity was 34.75, the open interest changed by 0 which decreased total open position to 327

On 3 Dec HAL was trading at 4436.30. The strike last trading price was 683, which was 44 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 329

On 2 Dec HAL was trading at 4508.50. The strike last trading price was 639, 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 1 Dec HAL was trading at 4530.70. The strike last trading price was 639, which was -58.6 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 28 Nov HAL was trading at 4542.40. The strike last trading price was 639, which was -58.6 lower than the previous day. The implied volatity was 34.13, the open interest changed by 1 which increased total open position to 334

On 27 Nov HAL was trading at 4483.20. The strike last trading price was 697.6, which was 22.6 higher than the previous day. The implied volatity was 39.36, the open interest changed by 0 which decreased total open position to 333

On 26 Nov HAL was trading at 4517.80. The strike last trading price was 675, which was -59 lower than the previous day. The implied volatity was 37.73, the open interest changed by 11 which increased total open position to 332

On 25 Nov HAL was trading at 4441.60. The strike last trading price was 734, which was 9.1 higher than the previous day. The implied volatity was 36.39, the open interest changed by 184 which increased total open position to 309

On 24 Nov HAL was trading at 4445.10. The strike last trading price was 729, which was 143.25 higher than the previous day. The implied volatity was 34.70, the open interest changed by 47 which increased total open position to 124

On 21 Nov HAL was trading at 4595.00. The strike last trading price was 585, which was 125 higher than the previous day. The implied volatity was 31.23, the open interest changed by 21 which increased total open position to 76

On 20 Nov HAL was trading at 4716.60. The strike last trading price was 460, which was 77 higher than the previous day. The implied volatity was 28.07, the open interest changed by 50 which increased total open position to 54

On 19 Nov HAL was trading at 4744.20. The strike last trading price was 383, which was -46.7 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 18 Nov HAL was trading at 4807.90. The strike last trading price was 383, which was -46.7 lower than the previous day. The implied volatity was 25.83, the open interest changed by 0 which decreased total open position to 3

On 17 Nov HAL was trading at 4795.20. The strike last trading price was 429.7, which was 60.4 higher than the previous day. The implied volatity was 34.05, the open interest changed by 1 which increased total open position to 2

On 14 Nov HAL was trading at 4729.80. The strike last trading price was 369.3, which was -243.8 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 369.3, which was -243.8 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 12 Nov HAL was trading at 4748.50. The strike last trading price was 369.3, which was -243.8 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 613.1, 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