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 5400 CE
Delta: 0.01 Vega: 0.32 Theta: -0.31 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	4303.00	1.6 ₹ 240	-0.9 -135.00	39.54	88 13,200	-61 -9,150	510 76,500
8 Dec	4287.10	2.2 ₹ 330	-1.4 -210.00	41.41	243 36,450	-125 -18,750	572 85,800
5 Dec	4443.00	3.75 ₹ 562.5	-0.5 -75.00	35.79	246 36,900	55 8,250	699 1,04,850
4 Dec	4496.80	4.9 ₹ 735	2.05 307.50	33.69	313 46,950	179 26,850	642 96,300
3 Dec	4436.30	2.85 ₹ 427.5	-0.6 -90.00	33.12	26 3,900	-2 -300	463 69,450
2 Dec	4508.50	3.4 ₹ 510	0.2 30.00	30.62	68 10,200	-20 -3,000	464 69,600
1 Dec	4530.70	3.15 ₹ 472.5	-0.7 -105.00	29.43	77 11,550	21 3,150	486 72,900
28 Nov	4542.40	3.85 ₹ 577.5	0.3 45.00	28.31	238 35,700	62 9,300	473 70,950
27 Nov	4483.20	3.55 ₹ 532.5	-1.1 -165.00	29.06	92 13,800	8 1,200	412 61,800
26 Nov	4517.80	4.6 ₹ 690	-0.15 -22.50	29.13	380 57,000	66 9,900	402 60,300
25 Nov	4441.60	4.75 ₹ 712.5	-0.75 -112.50	31.09	39 5,850	-6 -900	337 50,550
24 Nov	4445.10	5.3 ₹ 795	-2.3 -345.00	31.16	423 63,450	93 13,950	343 51,450
21 Nov	4595.00	7.35 ₹ 1,102.5	-6.3 -945.00	26.73	175 26,250	12 1,800	250 37,500
20 Nov	4716.60	14.25 ₹ 2,137.5	-2.55 -382.50	25.54	167 25,050	75 11,250	245 36,750

19 Nov	4744.20	16.75 ₹ 2,512.5	-6.1 -915.00	25.80	266 39,900	-41 -6,150	170 25,500
18 Nov	4807.90	23.2 ₹ 3,480	-1.25 -187.50	24.97	298 44,700	148 22,200	206 30,900
17 Nov	4795.20	26.1 ₹ 3,915	-12.9 -1935.00	25.52	110 16,500	52 7,800	54 8,100
14 Nov	4729.80	39 ₹ 5,850	-24 -3600.00	-	0 0	0 0	0 0
13 Nov	4751.00	39 ₹ 5,850	-24 -3600.00	-	0 0	0 0	0 0
12 Nov	4748.50	39 ₹ 5,850	-24 -3600.00	-	0 0	0 0	0 0
3 Nov	4694.70	39 ₹ 5,850	-24 -3600.00	28.56	1 150	0 0	1 150

For Hindustan Aeronautics Ltd - strike price 5400 expiring on 30DEC2025

Delta for 5400 CE is 0.01

Historical price for 5400 CE is as follows

On 9 Dec HAL was trading at 4303.00. The strike last trading price was 1.6, which was -0.9 lower than the previous day. The implied volatity was 39.54, the open interest changed by -61 which decreased total open position to 510

On 8 Dec HAL was trading at 4287.10. The strike last trading price was 2.2, which was -1.4 lower than the previous day. The implied volatity was 41.41, the open interest changed by -125 which decreased total open position to 572

On 5 Dec HAL was trading at 4443.00. The strike last trading price was 3.75, which was -0.5 lower than the previous day. The implied volatity was 35.79, the open interest changed by 55 which increased total open position to 699

On 4 Dec HAL was trading at 4496.80. The strike last trading price was 4.9, which was 2.05 higher than the previous day. The implied volatity was 33.69, the open interest changed by 179 which increased total open position to 642

On 3 Dec HAL was trading at 4436.30. The strike last trading price was 2.85, which was -0.6 lower than the previous day. The implied volatity was 33.12, the open interest changed by -2 which decreased total open position to 463

On 2 Dec HAL was trading at 4508.50. The strike last trading price was 3.4, which was 0.2 higher than the previous day. The implied volatity was 30.62, the open interest changed by -20 which decreased total open position to 464

On 1 Dec HAL was trading at 4530.70. The strike last trading price was 3.15, which was -0.7 lower than the previous day. The implied volatity was 29.43, the open interest changed by 21 which increased total open position to 486

On 28 Nov HAL was trading at 4542.40. The strike last trading price was 3.85, which was 0.3 higher than the previous day. The implied volatity was 28.31, the open interest changed by 62 which increased total open position to 473

On 27 Nov HAL was trading at 4483.20. The strike last trading price was 3.55, which was -1.1 lower than the previous day. The implied volatity was 29.06, the open interest changed by 8 which increased total open position to 412

On 26 Nov HAL was trading at 4517.80. The strike last trading price was 4.6, which was -0.15 lower than the previous day. The implied volatity was 29.13, the open interest changed by 66 which increased total open position to 402

On 25 Nov HAL was trading at 4441.60. The strike last trading price was 4.75, which was -0.75 lower than the previous day. The implied volatity was 31.09, the open interest changed by -6 which decreased total open position to 337

On 24 Nov HAL was trading at 4445.10. The strike last trading price was 5.3, which was -2.3 lower than the previous day. The implied volatity was 31.16, the open interest changed by 93 which increased total open position to 343

On 21 Nov HAL was trading at 4595.00. The strike last trading price was 7.35, which was -6.3 lower than the previous day. The implied volatity was 26.73, the open interest changed by 12 which increased total open position to 250

On 20 Nov HAL was trading at 4716.60. The strike last trading price was 14.25, which was -2.55 lower than the previous day. The implied volatity was 25.54, the open interest changed by 75 which increased total open position to 245

On 19 Nov HAL was trading at 4744.20. The strike last trading price was 16.75, which was -6.1 lower than the previous day. The implied volatity was 25.80, the open interest changed by -41 which decreased total open position to 170

On 18 Nov HAL was trading at 4807.90. The strike last trading price was 23.2, which was -1.25 lower than the previous day. The implied volatity was 24.97, the open interest changed by 148 which increased total open position to 206

On 17 Nov HAL was trading at 4795.20. The strike last trading price was 26.1, which was -12.9 lower than the previous day. The implied volatity was 25.52, the open interest changed by 52 which increased total open position to 54

On 14 Nov HAL was trading at 4729.80. The strike last trading price was 39, which was -24 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 39, which was -24 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 39, which was -24 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 39, which was -24 lower than the previous day. The implied volatity was 28.56, the open interest changed by 0 which decreased total open position to 1

HAL 30DEC2025 5400 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	4303.00	924.2 ₹ 1,38,630	82 12300.00	-	0 0	0 0	0 0
8 Dec	4287.10	924.2 ₹ 1,38,630	82 12300.00	-	0 0	0 0	112 16,800
5 Dec	4443.00	924.2 ₹ 1,38,630	82 12300.00	-	0 0	0 0	0 0
4 Dec	4496.80	924.2 ₹ 1,38,630	82 12300.00	-	0 0	1 150	0 0
3 Dec	4436.30	924.2 ₹ 1,38,630	82 12300.00	-	1 150	0 0	111 16,650
2 Dec	4508.50	842.2 ₹ 1,26,330	-53.7 -8055.00	23.69	2 300	0 0	109 16,350
1 Dec	4530.70	835 ₹ 1,25,250	-60.9 -9135.00	-	0 0	0 0	0 0
28 Nov	4542.40	835 ₹ 1,25,250	-60.9 -9135.00	40.14	2 300	1 150	110 16,500
27 Nov	4483.20	895.9 ₹ 1,34,385	-44.1 -6615.00	-	0 0	1 150	0 0
26 Nov	4517.80	895.9 ₹ 1,34,385	-44.1 -6615.00	52.25	1 150	0 0	108 16,200
25 Nov	4441.60	940 ₹ 1,41,000	10 1500.00	44.74	41 6,150	38 5,700	107 16,050
24 Nov	4445.10	930 ₹ 1,39,500	154 23100.00	42.33	48 7,200	47 7,050	68 10,200
21 Nov	4595.00	775 ₹ 1,16,250	123 18450.00	35.28	10 1,500	9 1,350	20 3,000
20 Nov	4716.60	652 ₹ 97,800	-102.05 -15307.50	33.90	11 1,650	9 1,350	9 1,350
19 Nov	4744.20	754.05 ₹ 1,13,107.5	0 0.00	-	0 0	0 0	0 0
18 Nov	4807.90	754.05 ₹ 1,13,107.5	0 0.00	-	0 0	0 0	0 0
17 Nov	4795.20	754.05 ₹ 1,13,107.5	0 0.00	-	0 0	0 0	0 0
14 Nov	4729.80	754.05 ₹ 1,13,107.5	0 0.00	-	0 0	0 0	0 0
13 Nov	4751.00	754.05 ₹ 1,13,107.5	0 0.00	-	0 0	0 0	0 0
12 Nov	4748.50	754.05 ₹ 1,13,107.5	0 0.00	-	0 0	0 0	0 0
3 Nov	4694.70	754.05 ₹ 1,13,107.5	0 0.00	-	0 0	0 0	0 0

For Hindustan Aeronautics Ltd - strike price 5400 expiring on 30DEC2025

Delta for 5400 PE is -

Historical price for 5400 PE is as follows

On 9 Dec HAL was trading at 4303.00. The strike last trading price was 924.2, which was 82 higher 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 924.2, which was 82 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 112

On 5 Dec HAL was trading at 4443.00. The strike last trading price was 924.2, which was 82 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 924.2, which was 82 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 3 Dec HAL was trading at 4436.30. The strike last trading price was 924.2, which was 82 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 111

On 2 Dec HAL was trading at 4508.50. The strike last trading price was 842.2, which was -53.7 lower than the previous day. The implied volatity was 23.69, the open interest changed by 0 which decreased total open position to 109

On 1 Dec HAL was trading at 4530.70. The strike last trading price was 835, which was -60.9 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 835, which was -60.9 lower than the previous day. The implied volatity was 40.14, the open interest changed by 1 which increased total open position to 110

On 27 Nov HAL was trading at 4483.20. The strike last trading price was 895.9, which was -44.1 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 26 Nov HAL was trading at 4517.80. The strike last trading price was 895.9, which was -44.1 lower than the previous day. The implied volatity was 52.25, the open interest changed by 0 which decreased total open position to 108

On 25 Nov HAL was trading at 4441.60. The strike last trading price was 940, which was 10 higher than the previous day. The implied volatity was 44.74, the open interest changed by 38 which increased total open position to 107

On 24 Nov HAL was trading at 4445.10. The strike last trading price was 930, which was 154 higher than the previous day. The implied volatity was 42.33, the open interest changed by 47 which increased total open position to 68

On 21 Nov HAL was trading at 4595.00. The strike last trading price was 775, which was 123 higher than the previous day. The implied volatity was 35.28, the open interest changed by 9 which increased total open position to 20

On 20 Nov HAL was trading at 4716.60. The strike last trading price was 652, which was -102.05 lower than the previous day. The implied volatity was 33.90, the open interest changed by 9 which increased total open position to 9

On 19 Nov HAL was trading at 4744.20. The strike last trading price was 754.05, 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 754.05, 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 754.05, 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 754.05, 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 754.05, 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 754.05, 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 754.05, 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