HFCL

Hfcl Limited

66 -0.56 (-0.84%)

L: 65.7 H: 67.24

Back to Option Chain

Historical option data for HFCL
15 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 65 CE
Delta: 0.59 Vega: 0.05 Theta: -0.08 Gamma: 0.08
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	66.00	2.58 ₹ 16,641	-0.46 -2967.00	38.51	250 16,12,500	18 1,16,100	245 15,80,250
12 Dec	66.56	2.96 ₹ 19,092	-0.69 -4450.50	34.16	206 13,28,700	31 1,99,950	214 13,80,300
11 Dec	66.84	3.65 ₹ 23,542.5	0.44 2838.00	41.96	205 13,22,250	-68 -4,38,600	182 11,73,900
10 Dec	66.04	3.13 ₹ 20,188.5	-1 -6450.00	41.72	145 9,35,250	84 5,41,800	250 16,12,500
9 Dec	67.21	4.15 ₹ 26,767.5	0.38 2451.00	42.33	473 30,50,850	94 6,06,300	166 10,70,700
8 Dec	66.49	3.6 ₹ 23,220	-1.95 -12577.50	41.67	138 8,90,100	41 2,64,450	66 4,25,700
5 Dec	69.03	5.56 ₹ 35,862	-1.24 -7998.00	36.63	48 3,09,600	-2 -12,900	26 1,67,700
4 Dec	70.47	6.8 ₹ 43,860	1.58 10191.00	42.43	39 2,51,550	3 19,350	28 1,80,600
3 Dec	68.80	5.24 ₹ 33,798	-1.21 -7804.50	32.79	22 1,41,900	6 38,700	25 1,61,250
2 Dec	70.72	6.45 ₹ 41,602.5	-0.91 -5869.50	23.64	4 25,800	0 0	19 1,22,550
1 Dec	71.17	7.41 ₹ 47,794.5	1.05 6772.50	40.41	23 1,48,350	3 19,350	8 51,600
28 Nov	70.17	6.36 ₹ 41,022	-1.64 -10578.00	30.21	7 45,150	3 19,350	4 25,800
27 Nov	71.44	8 ₹ 51,600	-5.45 -35152.50	-	0 0	1 6,450	0 0
26 Nov	71.72	8 ₹ 51,600	-5.45 -35152.50	36.63	1 6,450	0 0	0 0
25 Nov	70.71	13.45 ₹ 86,752.5	0 0.00	-	0 0	0 0	0 0
24 Nov	71.16	13.45 ₹ 86,752.5	0 0.00	-	0 0	0 0	0 0

21 Nov	71.65	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Hfcl Limited - strike price 65 expiring on 30DEC2025

Delta for 65 CE is 0.59

Historical price for 65 CE is as follows

On 15 Dec HFCL was trading at 66.00. The strike last trading price was 2.58, which was -0.46 lower than the previous day. The implied volatity was 38.51, the open interest changed by 18 which increased total open position to 245

On 12 Dec HFCL was trading at 66.56. The strike last trading price was 2.96, which was -0.69 lower than the previous day. The implied volatity was 34.16, the open interest changed by 31 which increased total open position to 214

On 11 Dec HFCL was trading at 66.84. The strike last trading price was 3.65, which was 0.44 higher than the previous day. The implied volatity was 41.96, the open interest changed by -68 which decreased total open position to 182

On 10 Dec HFCL was trading at 66.04. The strike last trading price was 3.13, which was -1 lower than the previous day. The implied volatity was 41.72, the open interest changed by 84 which increased total open position to 250

On 9 Dec HFCL was trading at 67.21. The strike last trading price was 4.15, which was 0.38 higher than the previous day. The implied volatity was 42.33, the open interest changed by 94 which increased total open position to 166

On 8 Dec HFCL was trading at 66.49. The strike last trading price was 3.6, which was -1.95 lower than the previous day. The implied volatity was 41.67, the open interest changed by 41 which increased total open position to 66

On 5 Dec HFCL was trading at 69.03. The strike last trading price was 5.56, which was -1.24 lower than the previous day. The implied volatity was 36.63, the open interest changed by -2 which decreased total open position to 26

On 4 Dec HFCL was trading at 70.47. The strike last trading price was 6.8, which was 1.58 higher than the previous day. The implied volatity was 42.43, the open interest changed by 3 which increased total open position to 28

On 3 Dec HFCL was trading at 68.80. The strike last trading price was 5.24, which was -1.21 lower than the previous day. The implied volatity was 32.79, the open interest changed by 6 which increased total open position to 25

On 2 Dec HFCL was trading at 70.72. The strike last trading price was 6.45, which was -0.91 lower than the previous day. The implied volatity was 23.64, the open interest changed by 0 which decreased total open position to 19

On 1 Dec HFCL was trading at 71.17. The strike last trading price was 7.41, which was 1.05 higher than the previous day. The implied volatity was 40.41, the open interest changed by 3 which increased total open position to 8

On 28 Nov HFCL was trading at 70.17. The strike last trading price was 6.36, which was -1.64 lower than the previous day. The implied volatity was 30.21, the open interest changed by 3 which increased total open position to 4

On 27 Nov HFCL was trading at 71.44. The strike last trading price was 8, which was -5.45 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 HFCL was trading at 71.72. The strike last trading price was 8, which was -5.45 lower than the previous day. The implied volatity was 36.63, the open interest changed by 0 which decreased total open position to 0

On 25 Nov HFCL was trading at 70.71. The strike last trading price was 13.45, 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 24 Nov HFCL was trading at 71.16. The strike last trading price was 13.45, 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 21 Nov HFCL was trading at 71.65. The strike last trading price was 0, 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 65 PE
Delta: -0.40 Vega: 0.05 Theta: -0.06 Gamma: 0.08
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	66.00	1.47 ₹ 9,481.5	0.12 774.00	36.70	335 21,60,750	93 5,99,850	372 23,99,400
12 Dec	66.56	1.45 ₹ 9,352.5	-0.05 -322.50	37.97	290 18,70,500	-39 -2,51,550	278 17,93,100
11 Dec	66.84	1.55 ₹ 9,997.5	-0.56 -3612.00	40.67	367 23,67,150	2 12,900	317 20,44,650
10 Dec	66.04	2.23 ₹ 14,383.5	0.7 4515.00	45.14	134 8,64,300	2 12,900	312 20,12,400
9 Dec	67.21	1.52 ₹ 9,804	-0.56 -3612.00	41.35	450 29,02,500	69 4,45,050	306 19,73,700
8 Dec	66.49	2.19 ₹ 14,125.5	1.2 7740.00	46.18	337 21,73,650	76 4,90,200	234 15,09,300
5 Dec	69.03	0.96 ₹ 6,192	0.23 1483.50	38.37	443 28,57,350	34 2,19,300	158 10,19,100
4 Dec	70.47	0.74 ₹ 4,773	-0.33 -2128.50	37.83	259 16,70,550	23 1,48,350	123 7,93,350
3 Dec	68.80	0.96 ₹ 6,192	0.33 2128.50	35.99	85 5,48,250	9 58,050	100 6,45,000
2 Dec	70.72	0.63 ₹ 4,063.5	0.06 387.00	35.90	62 3,99,900	-3 -19,350	90 5,80,500
1 Dec	71.17	0.6 ₹ 3,870	-0.11 -709.50	35.54	154 9,93,300	0 0	94 6,06,300
28 Nov	70.17	0.71 ₹ 4,579.5	0.1 645.00	33.62	67 4,32,150	37 2,38,650	94 6,06,300
27 Nov	71.44	0.61 ₹ 3,934.5	0.01 64.50	34.88	13 83,850	4 25,800	56 3,61,200
26 Nov	71.72	0.6 ₹ 3,870	-0.31 -1999.50	35.25	43 2,77,350	10 64,500	53 3,41,850
25 Nov	70.71	0.85 ₹ 5,482.5	0.17 1096.50	36.15	116 7,48,200	24 1,54,800	31 1,99,950
24 Nov	71.16	0.69 ₹ 4,450.5	-1.41 -9094.50	33.48	10 64,500	6 38,700	6 38,700
21 Nov	71.65	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Hfcl Limited - strike price 65 expiring on 30DEC2025

Delta for 65 PE is -0.40

Historical price for 65 PE is as follows

On 15 Dec HFCL was trading at 66.00. The strike last trading price was 1.47, which was 0.12 higher than the previous day. The implied volatity was 36.70, the open interest changed by 93 which increased total open position to 372

On 12 Dec HFCL was trading at 66.56. The strike last trading price was 1.45, which was -0.05 lower than the previous day. The implied volatity was 37.97, the open interest changed by -39 which decreased total open position to 278

On 11 Dec HFCL was trading at 66.84. The strike last trading price was 1.55, which was -0.56 lower than the previous day. The implied volatity was 40.67, the open interest changed by 2 which increased total open position to 317

On 10 Dec HFCL was trading at 66.04. The strike last trading price was 2.23, which was 0.7 higher than the previous day. The implied volatity was 45.14, the open interest changed by 2 which increased total open position to 312

On 9 Dec HFCL was trading at 67.21. The strike last trading price was 1.52, which was -0.56 lower than the previous day. The implied volatity was 41.35, the open interest changed by 69 which increased total open position to 306

On 8 Dec HFCL was trading at 66.49. The strike last trading price was 2.19, which was 1.2 higher than the previous day. The implied volatity was 46.18, the open interest changed by 76 which increased total open position to 234

On 5 Dec HFCL was trading at 69.03. The strike last trading price was 0.96, which was 0.23 higher than the previous day. The implied volatity was 38.37, the open interest changed by 34 which increased total open position to 158

On 4 Dec HFCL was trading at 70.47. The strike last trading price was 0.74, which was -0.33 lower than the previous day. The implied volatity was 37.83, the open interest changed by 23 which increased total open position to 123

On 3 Dec HFCL was trading at 68.80. The strike last trading price was 0.96, which was 0.33 higher than the previous day. The implied volatity was 35.99, the open interest changed by 9 which increased total open position to 100

On 2 Dec HFCL was trading at 70.72. The strike last trading price was 0.63, which was 0.06 higher than the previous day. The implied volatity was 35.90, the open interest changed by -3 which decreased total open position to 90

On 1 Dec HFCL was trading at 71.17. The strike last trading price was 0.6, which was -0.11 lower than the previous day. The implied volatity was 35.54, the open interest changed by 0 which decreased total open position to 94

On 28 Nov HFCL was trading at 70.17. The strike last trading price was 0.71, which was 0.1 higher than the previous day. The implied volatity was 33.62, the open interest changed by 37 which increased total open position to 94

On 27 Nov HFCL was trading at 71.44. The strike last trading price was 0.61, which was 0.01 higher than the previous day. The implied volatity was 34.88, the open interest changed by 4 which increased total open position to 56

On 26 Nov HFCL was trading at 71.72. The strike last trading price was 0.6, which was -0.31 lower than the previous day. The implied volatity was 35.25, the open interest changed by 10 which increased total open position to 53

On 25 Nov HFCL was trading at 70.71. The strike last trading price was 0.85, which was 0.17 higher than the previous day. The implied volatity was 36.15, the open interest changed by 24 which increased total open position to 31

On 24 Nov HFCL was trading at 71.16. The strike last trading price was 0.69, which was -1.41 lower than the previous day. The implied volatity was 33.48, the open interest changed by 6 which increased total open position to 6

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