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 5600 CE
Delta: 0.01 Vega: 0.20 Theta: -0.21 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	4303.00	0.95 ₹ 142.5	-0.5 -75.00	42.40	29 4,350	-7 -1,050	169 25,350
8 Dec	4287.10	1.45 ₹ 217.5	-0.7 -105.00	44.59	8 1,200	-1 -150	176 26,400
5 Dec	4443.00	2.1 ₹ 315	0.2 30.00	38.19	13 1,950	-1 -150	177 26,550
4 Dec	4496.80	1.9 ₹ 285	0.4 60.00	34.37	39 5,850	-10 -1,500	179 26,850
3 Dec	4436.30	1.5 ₹ 225	0 0.00	35.25	24 3,600	1 150	194 29,100
2 Dec	4508.50	1.5 ₹ 225	-0.25 -37.50	32.13	5 750	-3 -450	194 29,100
1 Dec	4530.70	1.75 ₹ 262.5	-0.3 -45.00	31.93	31 4,650	-4 -600	200 30,000
28 Nov	4542.40	2.05 ₹ 307.5	0.7 105.00	30.37	21 3,150	3 450	204 30,600
27 Nov	4483.20	1.35 ₹ 202.5	-0.85 -127.50	29.80	9 1,350	2 300	202 30,300
26 Nov	4517.80	2.15 ₹ 322.5	-0.85 -127.50	30.54	67 10,050	12 1,800	202 30,300
25 Nov	4441.60	2.95 ₹ 442.5	-0.6 -90.00	33.53	67 10,050	20 3,000	190 28,500
24 Nov	4445.10	3.4 ₹ 510	-1 -150.00	33.68	182 27,300	60 9,000	171 25,650
21 Nov	4595.00	4.4 ₹ 660	-1.95 -292.50	29.11	74 11,100	-21 -3,150	110 16,500
20 Nov	4716.60	6.4 ₹ 960	-2.4 -360.00	26.52	50 7,500	13 1,950	131 19,650
19 Nov	4744.20	8.35 ₹ 1,252.5	-2.1 -315.00	27.16	202 30,300	-11 -1,650	116 17,400
18 Nov	4807.90	11.05 ₹ 1,657.5	-1.9 -285.00	26.01	224 33,600	72 10,800	127 19,050
17 Nov	4795.20	13 ₹ 1,950	3.5 525.00	26.62	81 12,150	10 1,500	55 8,250
14 Nov	4729.80	9.5 ₹ 1,425	-1.25 -187.50	26.44	15 2,250	4 600	43 6,450
13 Nov	4751.00	10.75 ₹ 1,612.5	-2.1 -315.00	26.16	33 4,950	5 750	38 5,700

12 Nov	4748.50	14.35 ₹ 2,152.5	-123.8 -18570.00	28.19	48 7,200	33 4,950	33 4,950

For Hindustan Aeronautics Ltd - strike price 5600 expiring on 30DEC2025

Delta for 5600 CE is 0.01

Historical price for 5600 CE is as follows

On 9 Dec HAL was trading at 4303.00. The strike last trading price was 0.95, which was -0.5 lower than the previous day. The implied volatity was 42.40, the open interest changed by -7 which decreased total open position to 169

On 8 Dec HAL was trading at 4287.10. The strike last trading price was 1.45, which was -0.7 lower than the previous day. The implied volatity was 44.59, the open interest changed by -1 which decreased total open position to 176

On 5 Dec HAL was trading at 4443.00. The strike last trading price was 2.1, which was 0.2 higher than the previous day. The implied volatity was 38.19, the open interest changed by -1 which decreased total open position to 177

On 4 Dec HAL was trading at 4496.80. The strike last trading price was 1.9, which was 0.4 higher than the previous day. The implied volatity was 34.37, the open interest changed by -10 which decreased total open position to 179

On 3 Dec HAL was trading at 4436.30. The strike last trading price was 1.5, which was 0 lower than the previous day. The implied volatity was 35.25, the open interest changed by 1 which increased total open position to 194

On 2 Dec HAL was trading at 4508.50. The strike last trading price was 1.5, which was -0.25 lower than the previous day. The implied volatity was 32.13, the open interest changed by -3 which decreased total open position to 194

On 1 Dec HAL was trading at 4530.70. The strike last trading price was 1.75, which was -0.3 lower than the previous day. The implied volatity was 31.93, the open interest changed by -4 which decreased total open position to 200

On 28 Nov HAL was trading at 4542.40. The strike last trading price was 2.05, which was 0.7 higher than the previous day. The implied volatity was 30.37, the open interest changed by 3 which increased total open position to 204

On 27 Nov HAL was trading at 4483.20. The strike last trading price was 1.35, which was -0.85 lower than the previous day. The implied volatity was 29.80, the open interest changed by 2 which increased total open position to 202

On 26 Nov HAL was trading at 4517.80. The strike last trading price was 2.15, which was -0.85 lower than the previous day. The implied volatity was 30.54, the open interest changed by 12 which increased total open position to 202

On 25 Nov HAL was trading at 4441.60. The strike last trading price was 2.95, which was -0.6 lower than the previous day. The implied volatity was 33.53, the open interest changed by 20 which increased total open position to 190

On 24 Nov HAL was trading at 4445.10. The strike last trading price was 3.4, which was -1 lower than the previous day. The implied volatity was 33.68, the open interest changed by 60 which increased total open position to 171

On 21 Nov HAL was trading at 4595.00. The strike last trading price was 4.4, which was -1.95 lower than the previous day. The implied volatity was 29.11, the open interest changed by -21 which decreased total open position to 110

On 20 Nov HAL was trading at 4716.60. The strike last trading price was 6.4, which was -2.4 lower than the previous day. The implied volatity was 26.52, the open interest changed by 13 which increased total open position to 131

On 19 Nov HAL was trading at 4744.20. The strike last trading price was 8.35, which was -2.1 lower than the previous day. The implied volatity was 27.16, the open interest changed by -11 which decreased total open position to 116

On 18 Nov HAL was trading at 4807.90. The strike last trading price was 11.05, which was -1.9 lower than the previous day. The implied volatity was 26.01, the open interest changed by 72 which increased total open position to 127

On 17 Nov HAL was trading at 4795.20. The strike last trading price was 13, which was 3.5 higher than the previous day. The implied volatity was 26.62, the open interest changed by 10 which increased total open position to 55

On 14 Nov HAL was trading at 4729.80. The strike last trading price was 9.5, which was -1.25 lower than the previous day. The implied volatity was 26.44, the open interest changed by 4 which increased total open position to 43

On 13 Nov HAL was trading at 4751.00. The strike last trading price was 10.75, which was -2.1 lower than the previous day. The implied volatity was 26.16, the open interest changed by 5 which increased total open position to 38

On 12 Nov HAL was trading at 4748.50. The strike last trading price was 14.35, which was -123.8 lower than the previous day. The implied volatity was 28.19, the open interest changed by 33 which increased total open position to 33

HAL 30DEC2025 5600 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	4303.00	1317.5 ₹ 1,97,625	10.8 1620.00	-	1 150	0 0	159 23,850
8 Dec	4287.10	1306.7 ₹ 1,96,005	219.4 32910.00	-	5 750	1 150	160 24,000
5 Dec	4443.00	1087.3 ₹ 1,63,095	52.3 7845.00	-	0 0	0 0	0 0
4 Dec	4496.80	1087.3 ₹ 1,63,095	52.3 7845.00	64.14	9 1,350	0 0	159 23,850
3 Dec	4436.30	1035 ₹ 1,55,250	-79 -11850.00	-	0 0	0 0	0 0
2 Dec	4508.50	1035 ₹ 1,55,250	-79 -11850.00	-	0 0	0 0	0 0
1 Dec	4530.70	1035 ₹ 1,55,250	-79 -11850.00	-	0 0	1 150	0 0
28 Nov	4542.40	1035 ₹ 1,55,250	-79 -11850.00	47.35	3 450	0 0	158 23,700
27 Nov	4483.20	1114 ₹ 1,67,100	7.95 1192.50	-	0 0	0 0	0 0
26 Nov	4517.80	1114 ₹ 1,67,100	7.95 1192.50	-	0 0	23 3,450	0 0
25 Nov	4441.60	1114 ₹ 1,67,100	7.95 1192.50	40.86	23 3,450	22 3,300	157 23,550
24 Nov	4445.10	1115 ₹ 1,67,250	143.3 21495.00	40.91	90 13,500	78 11,700	130 19,500
21 Nov	4595.00	975 ₹ 1,46,250	151 22650.00	42.08	30 4,500	21 3,150	51 7,650
20 Nov	4716.60	824 ₹ 1,23,600	2.65 397.50	25.68	2 300	1 150	29 4,350
19 Nov	4744.20	820 ₹ 1,23,000	80 12000.00	33.79	19 2,850	18 2,700	27 4,050
18 Nov	4807.90	740 ₹ 1,11,000	-80 -12000.00	29.46	6 900	5 750	8 1,200
17 Nov	4795.20	820 ₹ 1,23,000	130 19500.00	49.14	1 150	0 0	2 300
14 Nov	4729.80	690 ₹ 1,03,500	-216.85 -32527.50	-	0 0	0 0	0 0
13 Nov	4751.00	690 ₹ 1,03,500	-216.85 -32527.50	-	0 0	2 300	0 0
12 Nov	4748.50	690 ₹ 1,03,500	-216.85 -32527.50	-	2 300	0 0	0 0

For Hindustan Aeronautics Ltd - strike price 5600 expiring on 30DEC2025

Delta for 5600 PE is -

Historical price for 5600 PE is as follows

On 9 Dec HAL was trading at 4303.00. The strike last trading price was 1317.5, which was 10.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 159

On 8 Dec HAL was trading at 4287.10. The strike last trading price was 1306.7, which was 219.4 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 160

On 5 Dec HAL was trading at 4443.00. The strike last trading price was 1087.3, which was 52.3 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 1087.3, which was 52.3 higher than the previous day. The implied volatity was 64.14, the open interest changed by 0 which decreased total open position to 159

On 3 Dec HAL was trading at 4436.30. The strike last trading price was 1035, which was -79 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 1035, which was -79 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 1035, which was -79 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 28 Nov HAL was trading at 4542.40. The strike last trading price was 1035, which was -79 lower than the previous day. The implied volatity was 47.35, the open interest changed by 0 which decreased total open position to 158

On 27 Nov HAL was trading at 4483.20. The strike last trading price was 1114, which was 7.95 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 1114, which was 7.95 higher than the previous day. The implied volatity was -, the open interest changed by 23 which increased total open position to 0

On 25 Nov HAL was trading at 4441.60. The strike last trading price was 1114, which was 7.95 higher than the previous day. The implied volatity was 40.86, the open interest changed by 22 which increased total open position to 157

On 24 Nov HAL was trading at 4445.10. The strike last trading price was 1115, which was 143.3 higher than the previous day. The implied volatity was 40.91, the open interest changed by 78 which increased total open position to 130

On 21 Nov HAL was trading at 4595.00. The strike last trading price was 975, which was 151 higher than the previous day. The implied volatity was 42.08, the open interest changed by 21 which increased total open position to 51

On 20 Nov HAL was trading at 4716.60. The strike last trading price was 824, which was 2.65 higher than the previous day. The implied volatity was 25.68, the open interest changed by 1 which increased total open position to 29

On 19 Nov HAL was trading at 4744.20. The strike last trading price was 820, which was 80 higher than the previous day. The implied volatity was 33.79, the open interest changed by 18 which increased total open position to 27

On 18 Nov HAL was trading at 4807.90. The strike last trading price was 740, which was -80 lower than the previous day. The implied volatity was 29.46, the open interest changed by 5 which increased total open position to 8

On 17 Nov HAL was trading at 4795.20. The strike last trading price was 820, which was 130 higher than the previous day. The implied volatity was 49.14, the open interest changed by 0 which decreased total open position to 2

On 14 Nov HAL was trading at 4729.80. The strike last trading price was 690, which was -216.85 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 690, which was -216.85 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 690, which was -216.85 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