HAL

Hindustan Aeronautics Ltd

4305.3 +45.80 (1.08%)

L: 4251.4 H: 4314

Back to Option Chain

Historical option data for HAL
21 Dec 2025 04:13 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 4500 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	4305.30	10.3 ₹ 1,545	-0.35 -52.50	-	4,945 7,41,750	-235 -35,250	8,247 12,37,050
20 Dec	4305.30	10.3 ₹ 1,545	-0.35 -52.50	-	4,945 7,41,750	-235 -35,250	8,247 12,37,050
14 Dec	4302.50	26.7 ₹ 4,005	-8.45 -1267.50	-	6,554 9,83,100	189 28,350	8,087 12,13,050
13 Dec	4302.50	26.7 ₹ 4,005	-8.45 -1267.50	-	6,554 9,83,100	189 28,350	8,087 12,13,050
7 Dec	4443.00	96.5 ₹ 14,475	-39.2 -5880.00	-	15,822 23,73,300	1,836 2,75,400	6,682 10,02,300

5 Dec	4443.00	96.5 ₹ 14,475	-39.2 -5880.00	23.59	15,822 23,73,300	1,835 2,75,250	6,682 10,02,300
30 Nov	4542.40	157.05 ₹ 23,557.5	30.75 4612.50	-	9,087 13,63,050	-710 -1,06,500	4,240 6,36,000
29 Nov	4542.40	157.05 ₹ 23,557.5	30.75 4612.50	-	9,087 13,63,050	-710 -1,06,500	4,240 6,36,000
23 Nov	4595.00	214.45 ₹ 32,167.5	-85.1 -12765.00	-	168 25,200	66 9,900	179 26,850
22 Nov	4595.00	214.45 ₹ 32,167.5	-85.1 -12765.00	-	168 25,200	66 9,900	179 26,850
16 Nov	4729.80	334 ₹ 50,100	-30 -4500.00	-	16 2,400	2 300	39 5,850
15 Nov	4729.80	334 ₹ 50,100	-30 -4500.00	-	16 2,400	2 300	39 5,850
14 Nov	4729.80	334 ₹ 50,100	-30 -4500.00	-	16 2,400	-1 -150	39 5,850
13 Nov	4751.00	364 ₹ 54,600	15 2250.00	-	3 450	1 150	41 6,150
9 Nov	4626.60	267 ₹ 40,050	6.8 1020.00	-	9 1,350	5 750	42 6,300
8 Nov	4626.60	267 ₹ 40,050	6.8 1020.00	-	9 1,350	5 750	42 6,300
2 Nov	4679.80	349.35 ₹ 52,402.5	25.55 3832.50	-	4 600	3 450	28 4,200
1 Nov	4679.80	349.35 ₹ 52,402.5	25.55 3832.50	-	4 600	3 450	28 4,200

For Hindustan Aeronautics Ltd - strike price 4500 expiring on 30DEC2025

Delta for 4500 CE is -

Historical price for 4500 CE is as follows

On 21 Dec HAL was trading at 4305.30. The strike last trading price was 10.3, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -235 which decreased total open position to 8247

On 20 Dec HAL was trading at 4305.30. The strike last trading price was 10.3, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -235 which decreased total open position to 8247

On 14 Dec HAL was trading at 4302.50. The strike last trading price was 26.7, which was -8.45 lower than the previous day. The implied volatity was -, the open interest changed by 189 which increased total open position to 8087

On 13 Dec HAL was trading at 4302.50. The strike last trading price was 26.7, which was -8.45 lower than the previous day. The implied volatity was -, the open interest changed by 189 which increased total open position to 8087

On 7 Dec HAL was trading at 4443.00. The strike last trading price was 96.5, which was -39.2 lower than the previous day. The implied volatity was -, the open interest changed by 1836 which increased total open position to 6682

On 5 Dec HAL was trading at 4443.00. The strike last trading price was 96.5, which was -39.2 lower than the previous day. The implied volatity was 23.59, the open interest changed by 1835 which increased total open position to 6682

On 30 Nov HAL was trading at 4542.40. The strike last trading price was 157.05, which was 30.75 higher than the previous day. The implied volatity was -, the open interest changed by -710 which decreased total open position to 4240

On 29 Nov HAL was trading at 4542.40. The strike last trading price was 157.05, which was 30.75 higher than the previous day. The implied volatity was -, the open interest changed by -710 which decreased total open position to 4240

On 23 Nov HAL was trading at 4595.00. The strike last trading price was 214.45, which was -85.1 lower than the previous day. The implied volatity was -, the open interest changed by 66 which increased total open position to 179

On 22 Nov HAL was trading at 4595.00. The strike last trading price was 214.45, which was -85.1 lower than the previous day. The implied volatity was -, the open interest changed by 66 which increased total open position to 179

On 16 Nov HAL was trading at 4729.80. The strike last trading price was 334, which was -30 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 39

On 15 Nov HAL was trading at 4729.80. The strike last trading price was 334, which was -30 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 39

On 14 Nov HAL was trading at 4729.80. The strike last trading price was 334, which was -30 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 39

On 13 Nov HAL was trading at 4751.00. The strike last trading price was 364, which was 15 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 41

On 9 Nov HAL was trading at 4626.60. The strike last trading price was 267, which was 6.8 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 42

On 8 Nov HAL was trading at 4626.60. The strike last trading price was 267, which was 6.8 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 42

On 2 Nov HAL was trading at 4679.80. The strike last trading price was 349.35, which was 25.55 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 28

On 1 Nov HAL was trading at 4679.80. The strike last trading price was 349.35, which was 25.55 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 28

HAL 30DEC2025 4500 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	4305.30	195.9 ₹ 29,385	-52.6 -7890.00	-	421 63,150	-292 -43,800	3,989 5,98,350
20 Dec	4305.30	195.9 ₹ 29,385	-52.6 -7890.00	-	421 63,150	-292 -43,800	3,989 5,98,350
14 Dec	4302.50	218.5 ₹ 32,775	21.15 3172.50	-	269 40,350	-24 -3,600	4,393 6,58,950
13 Dec	4302.50	218.5 ₹ 32,775	21.15 3172.50	-	269 40,350	-24 -3,600	4,393 6,58,950
7 Dec	4443.00	127.7 ₹ 19,155	25.4 3810.00	-	5,928 8,89,200	328 49,200	4,924 7,38,600
5 Dec	4443.00	127.7 ₹ 19,155	25.4 3810.00	24.38	5,928 8,89,200	331 49,650	4,924 7,38,600
30 Nov	4542.40	85.85 ₹ 12,877.5	-29.05 -4357.50	-	3,784 5,67,600	281 42,150	4,621 6,93,150
29 Nov	4542.40	85.85 ₹ 12,877.5	-29.05 -4357.50	-	3,784 5,67,600	281 42,150	4,621 6,93,150
23 Nov	4595.00	90.95 ₹ 13,642.5	37.2 5580.00	-	1,676 2,51,400	545 81,750	1,695 2,54,250
22 Nov	4595.00	90.95 ₹ 13,642.5	37.2 5580.00	-	1,676 2,51,400	545 81,750	1,695 2,54,250
16 Nov	4729.80	54.55 ₹ 8,182.5	-4.15 -622.50	-	182 27,300	27 4,050	580 87,000
15 Nov	4729.80	54.55 ₹ 8,182.5	-4.15 -622.50	-	182 27,300	27 4,050	580 87,000
14 Nov	4729.80	54.55 ₹ 8,182.5	-4.15 -622.50	-	182 27,300	25 3,750	580 87,000
13 Nov	4751.00	58.4 ₹ 8,760	-4.2 -630.00	-	516 77,400	30 4,500	552 82,800
9 Nov	4626.60	105 ₹ 15,750	-17.65 -2647.50	-	59 8,850	21 3,150	122 18,300
8 Nov	4626.60	105 ₹ 15,750	-17.65 -2647.50	-	59 8,850	21 3,150	122 18,300
2 Nov	4679.80	100.75 ₹ 15,112.5	-11.25 -1687.50	-	23 3,450	17 2,550	52 7,800
1 Nov	4679.80	100.75 ₹ 15,112.5	-11.25 -1687.50	-	23 3,450	17 2,550	52 7,800

For Hindustan Aeronautics Ltd - strike price 4500 expiring on 30DEC2025

Delta for 4500 PE is -

Historical price for 4500 PE is as follows

On 21 Dec HAL was trading at 4305.30. The strike last trading price was 195.9, which was -52.6 lower than the previous day. The implied volatity was -, the open interest changed by -292 which decreased total open position to 3989

On 20 Dec HAL was trading at 4305.30. The strike last trading price was 195.9, which was -52.6 lower than the previous day. The implied volatity was -, the open interest changed by -292 which decreased total open position to 3989

On 14 Dec HAL was trading at 4302.50. The strike last trading price was 218.5, which was 21.15 higher than the previous day. The implied volatity was -, the open interest changed by -24 which decreased total open position to 4393

On 13 Dec HAL was trading at 4302.50. The strike last trading price was 218.5, which was 21.15 higher than the previous day. The implied volatity was -, the open interest changed by -24 which decreased total open position to 4393

On 7 Dec HAL was trading at 4443.00. The strike last trading price was 127.7, which was 25.4 higher than the previous day. The implied volatity was -, the open interest changed by 328 which increased total open position to 4924

On 5 Dec HAL was trading at 4443.00. The strike last trading price was 127.7, which was 25.4 higher than the previous day. The implied volatity was 24.38, the open interest changed by 331 which increased total open position to 4924

On 30 Nov HAL was trading at 4542.40. The strike last trading price was 85.85, which was -29.05 lower than the previous day. The implied volatity was -, the open interest changed by 281 which increased total open position to 4621

On 29 Nov HAL was trading at 4542.40. The strike last trading price was 85.85, which was -29.05 lower than the previous day. The implied volatity was -, the open interest changed by 281 which increased total open position to 4621

On 23 Nov HAL was trading at 4595.00. The strike last trading price was 90.95, which was 37.2 higher than the previous day. The implied volatity was -, the open interest changed by 545 which increased total open position to 1695

On 22 Nov HAL was trading at 4595.00. The strike last trading price was 90.95, which was 37.2 higher than the previous day. The implied volatity was -, the open interest changed by 545 which increased total open position to 1695

On 16 Nov HAL was trading at 4729.80. The strike last trading price was 54.55, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 27 which increased total open position to 580

On 15 Nov HAL was trading at 4729.80. The strike last trading price was 54.55, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 27 which increased total open position to 580

On 14 Nov HAL was trading at 4729.80. The strike last trading price was 54.55, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 580

On 13 Nov HAL was trading at 4751.00. The strike last trading price was 58.4, which was -4.2 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 552

On 9 Nov HAL was trading at 4626.60. The strike last trading price was 105, which was -17.65 lower than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 122

On 8 Nov HAL was trading at 4626.60. The strike last trading price was 105, which was -17.65 lower than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 122

On 2 Nov HAL was trading at 4679.80. The strike last trading price was 100.75, which was -11.25 lower than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 52

On 1 Nov HAL was trading at 4679.80. The strike last trading price was 100.75, which was -11.25 lower than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 52

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