HFCL

Hfcl Limited

66.56 -0.28 (-0.42%)

L: 66.2 H: 68.05

Back to Option Chain

Historical option data for HFCL
12 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

HFCL 30-DEC-2025 60 CE
Delta: 0.93 Vega: 0.02 Theta: -0.03 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	66.56	6.86 ₹ 44,247	-0.96 -6192.00	33.69	34 2,19,300	8 51,600	70 4,51,500
11 Dec	66.84	7.82 ₹ 50,439	1.03 6643.50	56.50	60 3,87,000	9 58,050	63 4,06,350
10 Dec	66.04	6.77 ₹ 43,666.5	-1.32 -8514.00	46.42	18 1,16,100	6 38,700	53 3,41,850
9 Dec	67.21	8.07 ₹ 52,051.5	0.79 5095.50	46.80	28 1,80,600	2 12,900	50 3,22,500
8 Dec	66.49	7.21 ₹ 46,504.5	-2.73 -17608.50	43.23	38 2,45,100	13 83,850	39 2,51,550
5 Dec	69.03	10 ₹ 64,500	-1.15 -7417.50	44.25	12 77,400	4 25,800	26 1,67,700
4 Dec	70.47	11.15 ₹ 71,917.5	1.77 11416.50	47.53	16 1,03,200	-1 -6,450	21 1,35,450
3 Dec	68.80	9.38 ₹ 60,501	-1.69 -10900.50	-	34 2,19,300	1 6,450	21 1,35,450
2 Dec	70.72	11.07 ₹ 71,401.5	-0.73 -4708.50	-	2 12,900	1 6,450	20 1,29,000

1 Dec	71.17	11.8 ₹ 76,110	1 6450.00	38.45	29 1,87,050	13 83,850	19 1,22,550
28 Nov	70.17	10.8 ₹ 69,660	-1.2 -7740.00	24.31	3 19,350	0 0	5 32,250
27 Nov	71.44	12 ₹ 77,400	0.6 3870.00	-	0 0	1 6,450	0 0
26 Nov	71.72	12 ₹ 77,400	0.6 3870.00	-	8 51,600	0 0	4 25,800
25 Nov	70.71	11.4 ₹ 73,530	-4.7 -30315.00	33.35	7 45,150	4 25,800	4 25,800
24 Nov	71.16	16.1 ₹ 1,03,845	0 0.00	-	0 0	0 0	0 0

For Hfcl Limited - strike price 60 expiring on 30DEC2025

Delta for 60 CE is 0.93

Historical price for 60 CE is as follows

On 12 Dec HFCL was trading at 66.56. The strike last trading price was 6.86, which was -0.96 lower than the previous day. The implied volatity was 33.69, the open interest changed by 8 which increased total open position to 70

On 11 Dec HFCL was trading at 66.84. The strike last trading price was 7.82, which was 1.03 higher than the previous day. The implied volatity was 56.50, the open interest changed by 9 which increased total open position to 63

On 10 Dec HFCL was trading at 66.04. The strike last trading price was 6.77, which was -1.32 lower than the previous day. The implied volatity was 46.42, the open interest changed by 6 which increased total open position to 53

On 9 Dec HFCL was trading at 67.21. The strike last trading price was 8.07, which was 0.79 higher than the previous day. The implied volatity was 46.80, the open interest changed by 2 which increased total open position to 50

On 8 Dec HFCL was trading at 66.49. The strike last trading price was 7.21, which was -2.73 lower than the previous day. The implied volatity was 43.23, the open interest changed by 13 which increased total open position to 39

On 5 Dec HFCL was trading at 69.03. The strike last trading price was 10, which was -1.15 lower than the previous day. The implied volatity was 44.25, the open interest changed by 4 which increased total open position to 26

On 4 Dec HFCL was trading at 70.47. The strike last trading price was 11.15, which was 1.77 higher than the previous day. The implied volatity was 47.53, the open interest changed by -1 which decreased total open position to 21

On 3 Dec HFCL was trading at 68.80. The strike last trading price was 9.38, which was -1.69 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 21

On 2 Dec HFCL was trading at 70.72. The strike last trading price was 11.07, which was -0.73 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 20

On 1 Dec HFCL was trading at 71.17. The strike last trading price was 11.8, which was 1 higher than the previous day. The implied volatity was 38.45, the open interest changed by 13 which increased total open position to 19

On 28 Nov HFCL was trading at 70.17. The strike last trading price was 10.8, which was -1.2 lower than the previous day. The implied volatity was 24.31, the open interest changed by 0 which decreased total open position to 5

On 27 Nov HFCL was trading at 71.44. The strike last trading price was 12, which was 0.6 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 26 Nov HFCL was trading at 71.72. The strike last trading price was 12, which was 0.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 25 Nov HFCL was trading at 70.71. The strike last trading price was 11.4, which was -4.7 lower than the previous day. The implied volatity was 33.35, the open interest changed by 4 which increased total open position to 4

On 24 Nov HFCL was trading at 71.16. The strike last trading price was 16.1, 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

HFCL 30DEC2025 60 PE
Delta: -0.12 Vega: 0.03 Theta: -0.03 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	66.56	0.38 ₹ 2,451	-0.09 -580.50	42.27	201 12,96,450	21 1,35,450	328 21,15,600
11 Dec	66.84	0.5 ₹ 3,225	-0.29 -1870.50	45.90	346 22,31,700	55 3,54,750	306 19,73,700
10 Dec	66.04	0.83 ₹ 5,353.5	0.32 2064.00	49.84	248 15,99,600	21 1,35,450	251 16,18,950
9 Dec	67.21	0.5 ₹ 3,225	-0.22 -1419.00	46.04	307 19,80,150	40 2,58,000	229 14,77,050
8 Dec	66.49	0.78 ₹ 5,031	0.43 2773.50	48.83	580 37,41,000	3 19,350	189 12,19,050
5 Dec	69.03	0.36 ₹ 2,322	0.15 967.50	44.92	248 15,99,600	46 2,96,700	186 11,99,700
4 Dec	70.47	0.2 ₹ 1,290	-0.06 -387.00	41.10	125 8,06,250	53 3,41,850	140 9,03,000
3 Dec	68.80	0.26 ₹ 1,677	0.1 645.00	39.09	131 8,44,950	10 64,500	87 5,61,150
2 Dec	70.72	0.16 ₹ 1,032	-0.04 -258.00	-	0 0	-3 -19,350	0 0
1 Dec	71.17	0.16 ₹ 1,032	-0.04 -258.00	39.06	18 1,16,100	-3 -19,350	77 4,96,650
28 Nov	70.17	0.2 ₹ 1,290	0.02 129.00	37.10	5 32,250	1 6,450	80 5,16,000
27 Nov	71.44	0.18 ₹ 1,161	-0.01 -64.50	38.37	3 19,350	1 6,450	80 5,16,000
26 Nov	71.72	0.19 ₹ 1,225.5	-0.07 -451.50	39.19	28 1,80,600	11 70,950	80 5,16,000
25 Nov	70.71	0.26 ₹ 1,677	-0.03 -193.50	38.89	72 4,64,400	54 3,48,300	67 4,32,150
24 Nov	71.16	0.3 ₹ 1,935	-2 -12900.00	40.17	16 1,03,200	11 70,950	11 70,950

For Hfcl Limited - strike price 60 expiring on 30DEC2025

Delta for 60 PE is -0.12

Historical price for 60 PE is as follows

On 12 Dec HFCL was trading at 66.56. The strike last trading price was 0.38, which was -0.09 lower than the previous day. The implied volatity was 42.27, the open interest changed by 21 which increased total open position to 328

On 11 Dec HFCL was trading at 66.84. The strike last trading price was 0.5, which was -0.29 lower than the previous day. The implied volatity was 45.90, the open interest changed by 55 which increased total open position to 306

On 10 Dec HFCL was trading at 66.04. The strike last trading price was 0.83, which was 0.32 higher than the previous day. The implied volatity was 49.84, the open interest changed by 21 which increased total open position to 251

On 9 Dec HFCL was trading at 67.21. The strike last trading price was 0.5, which was -0.22 lower than the previous day. The implied volatity was 46.04, the open interest changed by 40 which increased total open position to 229

On 8 Dec HFCL was trading at 66.49. The strike last trading price was 0.78, which was 0.43 higher than the previous day. The implied volatity was 48.83, the open interest changed by 3 which increased total open position to 189

On 5 Dec HFCL was trading at 69.03. The strike last trading price was 0.36, which was 0.15 higher than the previous day. The implied volatity was 44.92, the open interest changed by 46 which increased total open position to 186

On 4 Dec HFCL was trading at 70.47. The strike last trading price was 0.2, which was -0.06 lower than the previous day. The implied volatity was 41.10, the open interest changed by 53 which increased total open position to 140

On 3 Dec HFCL was trading at 68.80. The strike last trading price was 0.26, which was 0.1 higher than the previous day. The implied volatity was 39.09, the open interest changed by 10 which increased total open position to 87

On 2 Dec HFCL was trading at 70.72. The strike last trading price was 0.16, which was -0.04 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0

On 1 Dec HFCL was trading at 71.17. The strike last trading price was 0.16, which was -0.04 lower than the previous day. The implied volatity was 39.06, the open interest changed by -3 which decreased total open position to 77

On 28 Nov HFCL was trading at 70.17. The strike last trading price was 0.2, which was 0.02 higher than the previous day. The implied volatity was 37.10, the open interest changed by 1 which increased total open position to 80

On 27 Nov HFCL was trading at 71.44. The strike last trading price was 0.18, which was -0.01 lower than the previous day. The implied volatity was 38.37, the open interest changed by 1 which increased total open position to 80

On 26 Nov HFCL was trading at 71.72. The strike last trading price was 0.19, which was -0.07 lower than the previous day. The implied volatity was 39.19, the open interest changed by 11 which increased total open position to 80

On 25 Nov HFCL was trading at 70.71. The strike last trading price was 0.26, which was -0.03 lower than the previous day. The implied volatity was 38.89, the open interest changed by 54 which increased total open position to 67

On 24 Nov HFCL was trading at 71.16. The strike last trading price was 0.3, which was -2 lower than the previous day. The implied volatity was 40.17, the open interest changed by 11 which increased total open position to 11

Related Pages for HFCL

HFCL

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