HFCL

Hfcl Limited

64.17 -0.36 (-0.56%)

L: 64 H: 65.46

Back to Option Chain

Historical option data for HFCL
18 Dec 2025 02:42 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 67 CE
Delta: 0.28 Vega: 0.04 Theta: -0.06 Gamma: 0.08
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	64.19	0.71 ₹ 4,579.5	-0.21 -1354.50	35.78	348 22,44,600	-40 -2,58,000	937 60,43,650
17 Dec	64.53	0.89 ₹ 5,740.5	-0.38 -2451.00	37.45	721 46,50,450	-187 -12,06,150	975 62,88,750

16 Dec	65.43	1.19 ₹ 7,675.5	-0.41 -2644.50	36.27	1,063 68,56,350	-154 -9,93,300	1,153 74,36,850
15 Dec	66.00	1.58 ₹ 10,191	-0.45 -2902.50	37.91	1,104 71,20,800	386 24,89,700	1,306 84,23,700
12 Dec	66.56	1.9 ₹ 12,255	-0.65 -4192.50	34.49	1,826 1,17,77,700	622 40,11,900	912 58,82,400
11 Dec	66.84	2.52 ₹ 16,254	0.23 1483.50	41.23	481 31,02,450	9 58,050	289 18,64,050
10 Dec	66.04	2.18 ₹ 14,061	-0.79 -5095.50	42.05	429 27,67,050	40 2,58,000	280 18,06,000
9 Dec	67.21	2.95 ₹ 19,027.5	0.25 1612.50	41.37	374 24,12,300	25 1,61,250	243 15,67,350
8 Dec	66.49	2.6 ₹ 16,770	-1.52 -9804.00	42.22	431 27,79,950	160 10,32,000	212 13,67,400
5 Dec	69.03	4.21 ₹ 27,154.5	-1.29 -8320.50	37.24	112 7,22,400	40 2,58,000	51 3,28,950
4 Dec	70.47	5.5 ₹ 35,475	1.68 10836.00	44.31	10 64,500	0 0	11 70,950
3 Dec	68.80	3.89 ₹ 25,090.5	-1.88 -12126.00	33.45	7 45,150	3 19,350	10 64,500
2 Dec	70.72	5.81 ₹ 37,474.5	-0.57 -3676.50	-	0 0	6 38,700	0 0
1 Dec	71.17	5.81 ₹ 37,474.5	-0.57 -3676.50	38.52	12 77,400	2 12,900	3 19,350
28 Nov	70.17	6.38 ₹ 41,151	-5.67 -36571.50	-	0 0	0 0	0 0
27 Nov	71.44	6.38 ₹ 41,151	-5.67 -36571.50	-	0 0	1 6,450	0 0
26 Nov	71.72	6.38 ₹ 41,151	-5.67 -36571.50	34.85	1 6,450	0 0	0 0
25 Nov	70.71	12.05 ₹ 77,722.5	0 0.00	-	0 0	0 0	0 0
24 Nov	71.16	12.05 ₹ 77,722.5	0 0.00	-	0 0	0 0	0 0
21 Nov	71.65	12.05 ₹ 77,722.5	0 0.00	-	0 0	0 0	0 0
20 Nov	73.40	12.05 ₹ 77,722.5	0 0.00	-	0 0	0 0	0 0
19 Nov	73.79	12.05 ₹ 77,722.5	0 0.00	-	0 0	0 0	0 0
18 Nov	74.32	12.05 ₹ 77,722.5	0 0.00	-	0 0	0 0	0 0
17 Nov	76.22	12.05 ₹ 77,722.5	0 0.00	-	0 0	0 0	0 0
11 Nov	78.30	12.05 ₹ 77,722.5	0 0.00	-	0 0	0 0	0 0
31 Oct	73.51	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Hfcl Limited - strike price 67 expiring on 30DEC2025

Delta for 67 CE is 0.28

Historical price for 67 CE is as follows

On 18 Dec HFCL was trading at 64.19. The strike last trading price was 0.71, which was -0.21 lower than the previous day. The implied volatity was 35.78, the open interest changed by -40 which decreased total open position to 937

On 17 Dec HFCL was trading at 64.53. The strike last trading price was 0.89, which was -0.38 lower than the previous day. The implied volatity was 37.45, the open interest changed by -187 which decreased total open position to 975

On 16 Dec HFCL was trading at 65.43. The strike last trading price was 1.19, which was -0.41 lower than the previous day. The implied volatity was 36.27, the open interest changed by -154 which decreased total open position to 1153

On 15 Dec HFCL was trading at 66.00. The strike last trading price was 1.58, which was -0.45 lower than the previous day. The implied volatity was 37.91, the open interest changed by 386 which increased total open position to 1306

On 12 Dec HFCL was trading at 66.56. The strike last trading price was 1.9, which was -0.65 lower than the previous day. The implied volatity was 34.49, the open interest changed by 622 which increased total open position to 912

On 11 Dec HFCL was trading at 66.84. The strike last trading price was 2.52, which was 0.23 higher than the previous day. The implied volatity was 41.23, the open interest changed by 9 which increased total open position to 289

On 10 Dec HFCL was trading at 66.04. The strike last trading price was 2.18, which was -0.79 lower than the previous day. The implied volatity was 42.05, the open interest changed by 40 which increased total open position to 280

On 9 Dec HFCL was trading at 67.21. The strike last trading price was 2.95, which was 0.25 higher than the previous day. The implied volatity was 41.37, the open interest changed by 25 which increased total open position to 243

On 8 Dec HFCL was trading at 66.49. The strike last trading price was 2.6, which was -1.52 lower than the previous day. The implied volatity was 42.22, the open interest changed by 160 which increased total open position to 212

On 5 Dec HFCL was trading at 69.03. The strike last trading price was 4.21, which was -1.29 lower than the previous day. The implied volatity was 37.24, the open interest changed by 40 which increased total open position to 51

On 4 Dec HFCL was trading at 70.47. The strike last trading price was 5.5, which was 1.68 higher than the previous day. The implied volatity was 44.31, the open interest changed by 0 which decreased total open position to 11

On 3 Dec HFCL was trading at 68.80. The strike last trading price was 3.89, which was -1.88 lower than the previous day. The implied volatity was 33.45, the open interest changed by 3 which increased total open position to 10

On 2 Dec HFCL was trading at 70.72. The strike last trading price was 5.81, which was -0.57 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 1 Dec HFCL was trading at 71.17. The strike last trading price was 5.81, which was -0.57 lower than the previous day. The implied volatity was 38.52, the open interest changed by 2 which increased total open position to 3

On 28 Nov HFCL was trading at 70.17. The strike last trading price was 6.38, which was -5.67 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov HFCL was trading at 71.44. The strike last trading price was 6.38, which was -5.67 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 6.38, which was -5.67 lower than the previous day. The implied volatity was 34.85, 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 12.05, 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 12.05, 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 12.05, 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 HFCL was trading at 73.40. The strike last trading price was 12.05, 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 HFCL was trading at 73.79. The strike last trading price was 12.05, 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 HFCL was trading at 74.32. The strike last trading price was 12.05, 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 HFCL was trading at 76.22. The strike last trading price was 12.05, 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 11 Nov HFCL was trading at 78.30. The strike last trading price was 12.05, 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 31 Oct HFCL was trading at 73.51. 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 67 PE
Delta: -0.68 Vega: 0.04 Theta: -0.06 Gamma: 0.07
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	64.19	3.55 ₹ 22,897.5	0.29 1870.50	42.21	183 11,80,350	-11 -70,950	139 8,96,550
17 Dec	64.53	3.29 ₹ 21,220.5	0.71 4579.50	37.41	277 17,86,650	-167 -10,77,150	156 10,06,200
16 Dec	65.43	2.88 ₹ 18,576	0.58 3741.00	38.85	119 7,67,550	-30 -1,93,500	326 21,02,700
15 Dec	66.00	2.4 ₹ 15,480	0.15 967.50	34.96	374 24,12,300	168 10,83,600	360 23,22,000
12 Dec	66.56	2.41 ₹ 15,544.5	0.02 129.00	38.56	340 21,93,000	-51 -3,28,950	192 12,38,400
11 Dec	66.84	2.45 ₹ 15,802.5	-0.47 -3031.50	40.70	279 17,99,550	36 2,32,200	248 15,99,600
10 Dec	66.04	3.29 ₹ 21,220.5	0.99 6385.50	45.74	106 6,83,700	10 64,500	213 13,73,850
9 Dec	67.21	2.37 ₹ 15,286.5	-0.59 -3805.50	41.44	362 23,34,900	14 90,300	204 13,15,800
8 Dec	66.49	3.1 ₹ 19,995	1.57 10126.50	45.34	358 23,09,100	91 5,86,950	184 11,86,800
5 Dec	69.03	1.45 ₹ 9,352.5	0.29 1870.50	36.43	350 22,57,500	34 2,19,300	93 5,99,850
4 Dec	70.47	1.15 ₹ 7,417.5	-0.65 -4192.50	36.19	31 1,99,950	2 12,900	57 3,67,650
3 Dec	68.80	1.8 ₹ 11,610	0.71 4579.50	39.05	56 3,61,200	15 96,750	56 3,61,200
2 Dec	70.72	1.09 ₹ 7,030.5	0.13 838.50	35.88	7 45,150	0 0	41 2,64,450
1 Dec	71.17	0.96 ₹ 6,192	-0.27 -1741.50	34.20	47 3,03,150	7 45,150	41 2,64,450
28 Nov	70.17	1.23 ₹ 7,933.5	0.2 1290.00	33.88	21 1,35,450	14 90,300	33 2,12,850
27 Nov	71.44	1.03 ₹ 6,643.5	0.08 516.00	34.74	11 70,950	2 12,900	19 1,22,550
26 Nov	71.72	0.94 ₹ 6,063	-0.41 -2644.50	34.08	11 70,950	-4 -25,800	17 1,09,650
25 Nov	70.71	1.36 ₹ 8,772	0.11 709.50	36.07	21 1,35,450	13 83,850	21 1,35,450
24 Nov	71.16	1.25 ₹ 8,062.5	-0.07 -451.50	34.77	2 12,900	0 0	8 51,600
21 Nov	71.65	1.32 ₹ 8,514	0.27 1741.50	36.99	6 38,700	2 12,900	7 45,150
20 Nov	73.40	1.05 ₹ 6,772.5	0.05 322.50	-	0 0	1 6,450	0 0
19 Nov	73.79	1.05 ₹ 6,772.5	0.05 322.50	38.80	3 19,350	1 6,450	5 32,250
18 Nov	74.32	1 ₹ 6,450	-1.65 -10642.50	39.30	5 32,250	4 25,800	4 25,800
17 Nov	76.22	2.65 ₹ 17,092.5	0 0.00	13.06	0 0	0 0	0 0
11 Nov	78.30	2.65 ₹ 17,092.5	0 0.00	14.35	0 0	0 0	0 0
31 Oct	73.51	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Hfcl Limited - strike price 67 expiring on 30DEC2025

Delta for 67 PE is -0.68

Historical price for 67 PE is as follows

On 18 Dec HFCL was trading at 64.19. The strike last trading price was 3.55, which was 0.29 higher than the previous day. The implied volatity was 42.21, the open interest changed by -11 which decreased total open position to 139

On 17 Dec HFCL was trading at 64.53. The strike last trading price was 3.29, which was 0.71 higher than the previous day. The implied volatity was 37.41, the open interest changed by -167 which decreased total open position to 156

On 16 Dec HFCL was trading at 65.43. The strike last trading price was 2.88, which was 0.58 higher than the previous day. The implied volatity was 38.85, the open interest changed by -30 which decreased total open position to 326

On 15 Dec HFCL was trading at 66.00. The strike last trading price was 2.4, which was 0.15 higher than the previous day. The implied volatity was 34.96, the open interest changed by 168 which increased total open position to 360

On 12 Dec HFCL was trading at 66.56. The strike last trading price was 2.41, which was 0.02 higher than the previous day. The implied volatity was 38.56, the open interest changed by -51 which decreased total open position to 192

On 11 Dec HFCL was trading at 66.84. The strike last trading price was 2.45, which was -0.47 lower than the previous day. The implied volatity was 40.70, the open interest changed by 36 which increased total open position to 248

On 10 Dec HFCL was trading at 66.04. The strike last trading price was 3.29, which was 0.99 higher than the previous day. The implied volatity was 45.74, the open interest changed by 10 which increased total open position to 213

On 9 Dec HFCL was trading at 67.21. The strike last trading price was 2.37, which was -0.59 lower than the previous day. The implied volatity was 41.44, the open interest changed by 14 which increased total open position to 204

On 8 Dec HFCL was trading at 66.49. The strike last trading price was 3.1, which was 1.57 higher than the previous day. The implied volatity was 45.34, the open interest changed by 91 which increased total open position to 184

On 5 Dec HFCL was trading at 69.03. The strike last trading price was 1.45, which was 0.29 higher than the previous day. The implied volatity was 36.43, the open interest changed by 34 which increased total open position to 93

On 4 Dec HFCL was trading at 70.47. The strike last trading price was 1.15, which was -0.65 lower than the previous day. The implied volatity was 36.19, the open interest changed by 2 which increased total open position to 57

On 3 Dec HFCL was trading at 68.80. The strike last trading price was 1.8, which was 0.71 higher than the previous day. The implied volatity was 39.05, the open interest changed by 15 which increased total open position to 56

On 2 Dec HFCL was trading at 70.72. The strike last trading price was 1.09, which was 0.13 higher than the previous day. The implied volatity was 35.88, the open interest changed by 0 which decreased total open position to 41

On 1 Dec HFCL was trading at 71.17. The strike last trading price was 0.96, which was -0.27 lower than the previous day. The implied volatity was 34.20, the open interest changed by 7 which increased total open position to 41

On 28 Nov HFCL was trading at 70.17. The strike last trading price was 1.23, which was 0.2 higher than the previous day. The implied volatity was 33.88, the open interest changed by 14 which increased total open position to 33

On 27 Nov HFCL was trading at 71.44. The strike last trading price was 1.03, which was 0.08 higher than the previous day. The implied volatity was 34.74, the open interest changed by 2 which increased total open position to 19

On 26 Nov HFCL was trading at 71.72. The strike last trading price was 0.94, which was -0.41 lower than the previous day. The implied volatity was 34.08, the open interest changed by -4 which decreased total open position to 17

On 25 Nov HFCL was trading at 70.71. The strike last trading price was 1.36, which was 0.11 higher than the previous day. The implied volatity was 36.07, the open interest changed by 13 which increased total open position to 21

On 24 Nov HFCL was trading at 71.16. The strike last trading price was 1.25, which was -0.07 lower than the previous day. The implied volatity was 34.77, the open interest changed by 0 which decreased total open position to 8

On 21 Nov HFCL was trading at 71.65. The strike last trading price was 1.32, which was 0.27 higher than the previous day. The implied volatity was 36.99, the open interest changed by 2 which increased total open position to 7

On 20 Nov HFCL was trading at 73.40. The strike last trading price was 1.05, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 19 Nov HFCL was trading at 73.79. The strike last trading price was 1.05, which was 0.05 higher than the previous day. The implied volatity was 38.80, the open interest changed by 1 which increased total open position to 5

On 18 Nov HFCL was trading at 74.32. The strike last trading price was 1, which was -1.65 lower than the previous day. The implied volatity was 39.30, the open interest changed by 4 which increased total open position to 4

On 17 Nov HFCL was trading at 76.22. The strike last trading price was 2.65, which was 0 lower than the previous day. The implied volatity was 13.06, the open interest changed by 0 which decreased total open position to 0

On 11 Nov HFCL was trading at 78.30. The strike last trading price was 2.65, which was 0 lower than the previous day. The implied volatity was 14.35, the open interest changed by 0 which decreased total open position to 0

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