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 5500 CE
Delta: 0.01 Vega: 0.31 Theta: -0.32 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

9 Dec	4303.00	1.65 ₹ 247.5	-0.1 -15.00	42.52	42 6,300	20 3,000	275 41,250
8 Dec	4287.10	1.7 ₹ 255	-1.3 -195.00	42.78	166 24,900	-55 -8,250	256 38,400
5 Dec	4443.00	4 ₹ 600	0.65 97.50	39.05	324 48,600	99 14,850	309 46,350
4 Dec	4496.80	3.35 ₹ 502.5	1.05 157.50	34.49	107 16,050	75 11,250	209 31,350
3 Dec	4436.30	2.35 ₹ 352.5	0.05 7.50	34.83	21 3,150	7 1,050	130 19,500
2 Dec	4508.50	2.3 ₹ 345	0 0.00	31.48	7 1,050	-4 -600	124 18,600
1 Dec	4530.70	2.3 ₹ 345	-0.85 -127.50	30.64	10 1,500	3 450	129 19,350
28 Nov	4542.40	3 ₹ 450	0 0.00	29.74	9 1,350	4 600	127 19,050
27 Nov	4483.20	3 ₹ 450	-0.45 -67.50	30.78	9 1,350	5 750	123 18,450
26 Nov	4517.80	3.45 ₹ 517.5	-0.4 -60.00	30.28	64 9,600	18 2,700	119 17,850
25 Nov	4441.60	3.85 ₹ 577.5	-0.6 -90.00	32.50	23 3,450	0 0	100 15,000
24 Nov	4445.10	4.35 ₹ 652.5	-1.4 -210.00	32.60	173 25,950	34 5,100	101 15,150
21 Nov	4595.00	5.5 ₹ 825	-3.95 -592.50	27.84	31 4,650	13 1,950	66 9,900
20 Nov	4716.60	9.9 ₹ 1,485	-2.05 -307.50	26.22	63 9,450	18 2,700	52 7,800
19 Nov	4744.20	11.7 ₹ 1,755	-45.9 -6885.00	26.44	49 7,350	19 2,850	20 3,000
18 Nov	4807.90	57.6 ₹ 8,640	-101.4 -15210.00	-	0 0	0 0	0 0
17 Nov	4795.20	57.6 ₹ 8,640	-101.4 -15210.00	-	0 0	0 0	0 0
14 Nov	4729.80	57.6 ₹ 8,640	-101.4 -15210.00	-	0 0	0 0	0 0
13 Nov	4751.00	57.6 ₹ 8,640	-101.4 -15210.00	-	0 0	1 150	0 0
12 Nov	4748.50	57.6 ₹ 8,640	-101.4 -15210.00	37.76	1 150	0 0	0 0

For Hindustan Aeronautics Ltd - strike price 5500 expiring on 30DEC2025

Delta for 5500 CE is 0.01

Historical price for 5500 CE is as follows

On 9 Dec HAL was trading at 4303.00. The strike last trading price was 1.65, which was -0.1 lower than the previous day. The implied volatity was 42.52, the open interest changed by 20 which increased total open position to 275

On 8 Dec HAL was trading at 4287.10. The strike last trading price was 1.7, which was -1.3 lower than the previous day. The implied volatity was 42.78, the open interest changed by -55 which decreased total open position to 256

On 5 Dec HAL was trading at 4443.00. The strike last trading price was 4, which was 0.65 higher than the previous day. The implied volatity was 39.05, the open interest changed by 99 which increased total open position to 309

On 4 Dec HAL was trading at 4496.80. The strike last trading price was 3.35, which was 1.05 higher than the previous day. The implied volatity was 34.49, the open interest changed by 75 which increased total open position to 209

On 3 Dec HAL was trading at 4436.30. The strike last trading price was 2.35, which was 0.05 higher than the previous day. The implied volatity was 34.83, the open interest changed by 7 which increased total open position to 130

On 2 Dec HAL was trading at 4508.50. The strike last trading price was 2.3, which was 0 lower than the previous day. The implied volatity was 31.48, the open interest changed by -4 which decreased total open position to 124

On 1 Dec HAL was trading at 4530.70. The strike last trading price was 2.3, which was -0.85 lower than the previous day. The implied volatity was 30.64, the open interest changed by 3 which increased total open position to 129

On 28 Nov HAL was trading at 4542.40. The strike last trading price was 3, which was 0 lower than the previous day. The implied volatity was 29.74, the open interest changed by 4 which increased total open position to 127

On 27 Nov HAL was trading at 4483.20. The strike last trading price was 3, which was -0.45 lower than the previous day. The implied volatity was 30.78, the open interest changed by 5 which increased total open position to 123

On 26 Nov HAL was trading at 4517.80. The strike last trading price was 3.45, which was -0.4 lower than the previous day. The implied volatity was 30.28, the open interest changed by 18 which increased total open position to 119

On 25 Nov HAL was trading at 4441.60. The strike last trading price was 3.85, which was -0.6 lower than the previous day. The implied volatity was 32.50, the open interest changed by 0 which decreased total open position to 100

On 24 Nov HAL was trading at 4445.10. The strike last trading price was 4.35, which was -1.4 lower than the previous day. The implied volatity was 32.60, the open interest changed by 34 which increased total open position to 101

On 21 Nov HAL was trading at 4595.00. The strike last trading price was 5.5, which was -3.95 lower than the previous day. The implied volatity was 27.84, the open interest changed by 13 which increased total open position to 66

On 20 Nov HAL was trading at 4716.60. The strike last trading price was 9.9, which was -2.05 lower than the previous day. The implied volatity was 26.22, the open interest changed by 18 which increased total open position to 52

On 19 Nov HAL was trading at 4744.20. The strike last trading price was 11.7, which was -45.9 lower than the previous day. The implied volatity was 26.44, the open interest changed by 19 which increased total open position to 20

On 18 Nov HAL was trading at 4807.90. The strike last trading price was 57.6, which was -101.4 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 57.6, which was -101.4 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 57.6, which was -101.4 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 57.6, which was -101.4 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 57.6, which was -101.4 lower than the previous day. The implied volatity was 37.76, the open interest changed by 0 which decreased total open position to 0

HAL 30DEC2025 5500 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	4303.00	1011.6 ₹ 1,51,740	1.6 240.00	-	0 0	0 0	0 0
8 Dec	4287.10	1011.6 ₹ 1,51,740	1.6 240.00	-	0 0	0 0	20 3,000
5 Dec	4443.00	1011.6 ₹ 1,51,740	1.6 240.00	-	0 0	1 150	0 0
4 Dec	4496.80	1011.6 ₹ 1,51,740	1.6 240.00	68.49	2 300	1 150	20 3,000
3 Dec	4436.30	1010 ₹ 1,51,500	2.9 435.00	-	0 0	0 0	0 0
2 Dec	4508.50	1010 ₹ 1,51,500	2.9 435.00	-	0 0	0 0	0 0
1 Dec	4530.70	1010 ₹ 1,51,500	2.9 435.00	-	0 0	0 0	0 0
28 Nov	4542.40	1010 ₹ 1,51,500	2.9 435.00	-	0 0	0 0	0 0
27 Nov	4483.20	1010 ₹ 1,51,500	2.9 435.00	-	0 0	0 0	0 0
26 Nov	4517.80	1010 ₹ 1,51,500	2.9 435.00	-	0 0	2 300	0 0
25 Nov	4441.60	1010 ₹ 1,51,500	2.9 435.00	30.48	2 300	1 150	18 2,700
24 Nov	4445.10	1009 ₹ 1,51,350	179.8 26970.00	32.02	17 2,550	12 1,800	12 1,800
21 Nov	4595.00	829.2 ₹ 1,24,380	0 0.00	-	0 0	0 0	0 0
20 Nov	4716.60	829.2 ₹ 1,24,380	0 0.00	-	0 0	0 0	0 0
19 Nov	4744.20	829.2 ₹ 1,24,380	0 0.00	-	0 0	0 0	0 0
18 Nov	4807.90	829.2 ₹ 1,24,380	0 0.00	-	0 0	0 0	0 0
17 Nov	4795.20	829.2 ₹ 1,24,380	0 0.00	-	0 0	0 0	0 0
14 Nov	4729.80	829.2 ₹ 1,24,380	0 0.00	-	0 0	0 0	0 0
13 Nov	4751.00	829.2 ₹ 1,24,380	0 0.00	-	0 0	0 0	0 0
12 Nov	4748.50	829.2 ₹ 1,24,380	0 0.00	-	0 0	0 0	0 0

For Hindustan Aeronautics Ltd - strike price 5500 expiring on 30DEC2025

Delta for 5500 PE is -

Historical price for 5500 PE is as follows

On 9 Dec HAL was trading at 4303.00. The strike last trading price was 1011.6, which was 1.6 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 1011.6, which was 1.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20

On 5 Dec HAL was trading at 4443.00. The strike last trading price was 1011.6, which was 1.6 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 4 Dec HAL was trading at 4496.80. The strike last trading price was 1011.6, which was 1.6 higher than the previous day. The implied volatity was 68.49, the open interest changed by 1 which increased total open position to 20

On 3 Dec HAL was trading at 4436.30. The strike last trading price was 1010, which was 2.9 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 1010, which was 2.9 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 1010, which was 2.9 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 1010, which was 2.9 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 1010, which was 2.9 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 1010, which was 2.9 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 25 Nov HAL was trading at 4441.60. The strike last trading price was 1010, which was 2.9 higher than the previous day. The implied volatity was 30.48, the open interest changed by 1 which increased total open position to 18

On 24 Nov HAL was trading at 4445.10. The strike last trading price was 1009, which was 179.8 higher than the previous day. The implied volatity was 32.02, the open interest changed by 12 which increased total open position to 12

On 21 Nov HAL was trading at 4595.00. The strike last trading price was 829.2, 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 829.2, 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 829.2, 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 829.2, 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 829.2, 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 829.2, 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 829.2, 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 829.2, 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