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 5300 CE
Delta: 0.02 Vega: 0.43 Theta: -0.42 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	4303.00	2.35 ₹ 352.5	-0.25 -37.50	38.59	207 31,050	-87 -13,050	349 52,350
8 Dec	4287.10	2.75 ₹ 412.5	-2 -300.00	39.72	233 34,950	-14 -2,100	436 65,400
5 Dec	4443.00	4.8 ₹ 720	-1 -150.00	34.18	335 50,250	56 8,400	448 67,200
4 Dec	4496.80	6.8 ₹ 1,020	2.85 427.50	32.51	179 26,850	84 12,600	391 58,650
3 Dec	4436.30	4 ₹ 600	-0.75 -112.50	32.07	50 7,500	9 1,350	309 46,350
2 Dec	4508.50	4.65 ₹ 697.5	-0.25 -37.50	29.29	66 9,900	17 2,550	298 44,700
1 Dec	4530.70	4.6 ₹ 690	-0.65 -97.50	28.41	49 7,350	18 2,700	281 42,150
28 Nov	4542.40	5.1 ₹ 765	-0.05 -7.50	26.90	293 43,950	202 30,300	261 39,150
27 Nov	4483.20	5.15 ₹ 772.5	-0.85 -127.50	28.17	30 4,500	-1 -150	58 8,700
26 Nov	4517.80	6 ₹ 900	-0.55 -82.50	27.77	52 7,800	22 3,300	58 8,700
25 Nov	4441.60	6.6 ₹ 990	-0.05 -7.50	30.21	35 5,250	14 2,100	35 5,250
24 Nov	4445.10	7.75 ₹ 1,162.5	-201 -30150.00	30.62	31 4,650	20 3,000	20 3,000
21 Nov	4595.00	208.75 ₹ 31,312.5	0 0.00	9.75	0 0	0 0	0 0
20 Nov	4716.60	208.75 ₹ 31,312.5	0 0.00	7.85	0 0	0 0	0 0
19 Nov	4744.20	208.75 ₹ 31,312.5	0 0.00	7.46	0 0	0 0	0 0
18 Nov	4807.90	208.75 ₹ 31,312.5	0 0.00	6.34	0 0	0 0	0 0
17 Nov	4795.20	208.75 ₹ 31,312.5	0 0.00	6.49	0 0	0 0	0 0

14 Nov	4729.80	208.75 ₹ 31,312.5	0 0.00	7.14	0 0	0 0	0 0
13 Nov	4751.00	208.75 ₹ 31,312.5	0 0.00	6.77	0 0	0 0	0 0
12 Nov	4748.50	208.75 ₹ 31,312.5	0 0.00	7.00	0 0	0 0	0 0
3 Nov	4694.70	208.75 ₹ 31,312.5	0 0.00	6.32	0 0	0 0	0 0

For Hindustan Aeronautics Ltd - strike price 5300 expiring on 30DEC2025

Delta for 5300 CE is 0.02

Historical price for 5300 CE is as follows

On 9 Dec HAL was trading at 4303.00. The strike last trading price was 2.35, which was -0.25 lower than the previous day. The implied volatity was 38.59, the open interest changed by -87 which decreased total open position to 349

On 8 Dec HAL was trading at 4287.10. The strike last trading price was 2.75, which was -2 lower than the previous day. The implied volatity was 39.72, the open interest changed by -14 which decreased total open position to 436

On 5 Dec HAL was trading at 4443.00. The strike last trading price was 4.8, which was -1 lower than the previous day. The implied volatity was 34.18, the open interest changed by 56 which increased total open position to 448

On 4 Dec HAL was trading at 4496.80. The strike last trading price was 6.8, which was 2.85 higher than the previous day. The implied volatity was 32.51, the open interest changed by 84 which increased total open position to 391

On 3 Dec HAL was trading at 4436.30. The strike last trading price was 4, which was -0.75 lower than the previous day. The implied volatity was 32.07, the open interest changed by 9 which increased total open position to 309

On 2 Dec HAL was trading at 4508.50. The strike last trading price was 4.65, which was -0.25 lower than the previous day. The implied volatity was 29.29, the open interest changed by 17 which increased total open position to 298

On 1 Dec HAL was trading at 4530.70. The strike last trading price was 4.6, which was -0.65 lower than the previous day. The implied volatity was 28.41, the open interest changed by 18 which increased total open position to 281

On 28 Nov HAL was trading at 4542.40. The strike last trading price was 5.1, which was -0.05 lower than the previous day. The implied volatity was 26.90, the open interest changed by 202 which increased total open position to 261

On 27 Nov HAL was trading at 4483.20. The strike last trading price was 5.15, which was -0.85 lower than the previous day. The implied volatity was 28.17, the open interest changed by -1 which decreased total open position to 58

On 26 Nov HAL was trading at 4517.80. The strike last trading price was 6, which was -0.55 lower than the previous day. The implied volatity was 27.77, the open interest changed by 22 which increased total open position to 58

On 25 Nov HAL was trading at 4441.60. The strike last trading price was 6.6, which was -0.05 lower than the previous day. The implied volatity was 30.21, the open interest changed by 14 which increased total open position to 35

On 24 Nov HAL was trading at 4445.10. The strike last trading price was 7.75, which was -201 lower than the previous day. The implied volatity was 30.62, the open interest changed by 20 which increased total open position to 20

On 21 Nov HAL was trading at 4595.00. The strike last trading price was 208.75, which was 0 lower than the previous day. The implied volatity was 9.75, 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 208.75, which was 0 lower than the previous day. The implied volatity was 7.85, 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 208.75, which was 0 lower than the previous day. The implied volatity was 7.46, 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 208.75, which was 0 lower than the previous day. The implied volatity was 6.34, 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 208.75, which was 0 lower than the previous day. The implied volatity was 6.49, 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 208.75, which was 0 lower than the previous day. The implied volatity was 7.14, 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 208.75, which was 0 lower than the previous day. The implied volatity was 6.77, 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 208.75, which was 0 lower than the previous day. The implied volatity was 7.00, 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 208.75, which was 0 lower than the previous day. The implied volatity was 6.32, the open interest changed by 0 which decreased total open position to 0

HAL 30DEC2025 5300 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	4303.00	682 ₹ 1,02,300	0 0.00	-	0 0	0 0	0 0
8 Dec	4287.10	682 ₹ 1,02,300	0 0.00	-	0 0	0 0	0 0
5 Dec	4443.00	682 ₹ 1,02,300	0 0.00	-	0 0	0 0	0 0
4 Dec	4496.80	682 ₹ 1,02,300	0 0.00	-	0 0	0 0	0 0
3 Dec	4436.30	682 ₹ 1,02,300	0 0.00	-	0 0	0 0	0 0
2 Dec	4508.50	682 ₹ 1,02,300	0 0.00	-	0 0	0 0	0 0
1 Dec	4530.70	682 ₹ 1,02,300	0 0.00	-	0 0	0 0	0 0
28 Nov	4542.40	682 ₹ 1,02,300	0 0.00	-	0 0	0 0	0 0
27 Nov	4483.20	682 ₹ 1,02,300	0 0.00	-	0 0	0 0	0 0
26 Nov	4517.80	682 ₹ 1,02,300	0 0.00	-	0 0	0 0	0 0
25 Nov	4441.60	682 ₹ 1,02,300	0 0.00	-	0 0	0 0	0 0
24 Nov	4445.10	682 ₹ 1,02,300	0 0.00	-	0 0	0 0	0 0
21 Nov	4595.00	682 ₹ 1,02,300	0 0.00	-	0 0	0 0	0 0
20 Nov	4716.60	682 ₹ 1,02,300	0 0.00	-	0 0	0 0	0 0
19 Nov	4744.20	682 ₹ 1,02,300	0 0.00	-	0 0	0 0	0 0
18 Nov	4807.90	682 ₹ 1,02,300	0 0.00	-	0 0	0 0	0 0
17 Nov	4795.20	682 ₹ 1,02,300	0 0.00	-	0 0	0 0	0 0
14 Nov	4729.80	682 ₹ 1,02,300	0 0.00	-	0 0	0 0	0 0
13 Nov	4751.00	682 ₹ 1,02,300	0 0.00	-	0 0	0 0	0 0
12 Nov	4748.50	682 ₹ 1,02,300	0 0.00	-	0 0	0 0	0 0
3 Nov	4694.70	682 ₹ 1,02,300	0 0.00	-	0 0	0 0	0 0

For Hindustan Aeronautics Ltd - strike price 5300 expiring on 30DEC2025

Delta for 5300 PE is -

Historical price for 5300 PE is as follows

On 9 Dec HAL was trading at 4303.00. The strike last trading price was 682, 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 8 Dec HAL was trading at 4287.10. The strike last trading price was 682, 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 5 Dec HAL was trading at 4443.00. The strike last trading price was 682, 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 4 Dec HAL was trading at 4496.80. The strike last trading price was 682, 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 Dec HAL was trading at 4436.30. The strike last trading price was 682, 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 2 Dec HAL was trading at 4508.50. The strike last trading price was 682, 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 1 Dec HAL was trading at 4530.70. The strike last trading price was 682, 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 28 Nov HAL was trading at 4542.40. The strike last trading price was 682, 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 27 Nov HAL was trading at 4483.20. The strike last trading price was 682, 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 26 Nov HAL was trading at 4517.80. The strike last trading price was 682, 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 25 Nov HAL was trading at 4441.60. The strike last trading price was 682, 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 24 Nov HAL was trading at 4445.10. The strike last trading price was 682, 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 21 Nov HAL was trading at 4595.00. The strike last trading price was 682, 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 20 Nov HAL was trading at 4716.60. The strike last trading price was 682, 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 19 Nov HAL was trading at 4744.20. The strike last trading price was 682, 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 18 Nov HAL was trading at 4807.90. The strike last trading price was 682, 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 17 Nov HAL was trading at 4795.20. The strike last trading price was 682, 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 14 Nov HAL was trading at 4729.80. The strike last trading price was 682, 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 682, 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 12 Nov HAL was trading at 4748.50. The strike last trading price was 682, 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 682, 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