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 68 CE
Delta: 0.37 Vega: 0.05 Theta: -0.07 Gamma: 0.07
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	66.00	1.27 ₹ 8,191.5	-0.33 -2128.50	39.12	580 37,41,000	36 2,32,200	670 43,21,500
12 Dec	66.56	1.5 ₹ 9,675	-0.59 -3805.50	34.89	630 40,63,500	138 8,90,100	626 40,37,700
11 Dec	66.84	2.06 ₹ 13,287	0.19 1225.50	41.59	728 46,95,600	-11 -70,950	483 31,15,350
10 Dec	66.04	1.77 ₹ 11,416.5	-0.71 -4579.50	41.80	461 29,73,450	-7 -45,150	493 31,79,850
9 Dec	67.21	2.45 ₹ 15,802.5	0.18 1161.00	41.11	848 54,69,600	72 4,64,400	510 32,89,500
8 Dec	66.49	2.17 ₹ 13,996.5	-1.29 -8320.50	42.23	821 52,95,450	146 9,41,700	430 27,73,500
5 Dec	69.03	3.54 ₹ 22,833	-0.8 -5160.00	36.33	708 45,66,600	156 10,06,200	284 18,31,800
4 Dec	70.47	4.3 ₹ 27,735	1.04 6708.00	35.97	165 10,64,250	36 2,32,200	128 8,25,600
3 Dec	68.80	3.3 ₹ 21,285	-0.84 -5418.00	33.65	140 9,03,000	84 5,41,800	92 5,93,400
2 Dec	70.72	4.14 ₹ 26,703	-1.43 -9223.50	-	0 0	0 0	0 0
1 Dec	71.17	4.14 ₹ 26,703	-1.43 -9223.50	-	0 0	1 6,450	0 0
28 Nov	70.17	4.14 ₹ 26,703	-1.43 -9223.50	30.19	9 58,050	2 12,900	9 58,050
27 Nov	71.44	5.57 ₹ 35,926.5	0.34 2193.00	37.89	2 12,900	0 0	8 51,600
26 Nov	71.72	5.23 ₹ 33,733.5	0.38 2451.00	28.58	6 38,700	2 12,900	7 45,150
25 Nov	70.71	4.85 ₹ 31,282.5	-1.05 -6772.50	33.68	5 32,250	3 19,350	5 32,250
24 Nov	71.16	5.9 ₹ 38,055	-1.42 -9159.00	44.75	1 6,450	0 0	1 6,450
21 Nov	71.65	7.32 ₹ 47,214	-3.63 -23413.50	-	0 0	1 6,450	0 0
20 Nov	73.40	7.32 ₹ 47,214	-3.63 -23413.50	35.24	1 6,450	0 0	0 0
19 Nov	73.79	10.95 ₹ 70,627.5	0 0.00	-	0 0	0 0	0 0
18 Nov	74.32	10.95 ₹ 70,627.5	0 0.00	-	0 0	0 0	0 0
17 Nov	76.22	10.95 ₹ 70,627.5	0 0.00	-	0 0	0 0	0 0
11 Nov	78.30	10.95 ₹ 70,627.5	0 0.00	-	0 0	0 0	0 0
6 Nov	74.69	10.95 ₹ 70,627.5	0 0.00	-	0 0	0 0	0 0
4 Nov	76.97	10.95 ₹ 70,627.5	0 0.00	-	0 0	0 0	0 0
3 Nov	77.51	10.95 ₹ 70,627.5	0 0.00	-	0 0	0 0	0 0
31 Oct	73.51	10.95 ₹ 70,627.5	0 0.00	-	0 0	0 0	0 0
30 Oct	74.67	10.95 ₹ 70,627.5	0 0.00	-	0 0	0 0	0 0
28 Oct	75.66	10.95 ₹ 70,627.5	0 0.00	-	0 0	0 0	0 0

21 Oct	77.21	10.95 ₹ 70,627.5	0 0.00	-	0 0	0 0	0 0
14 Oct	74.94	10.95 ₹ 70,627.5	0 0.00	-	0 0	0 0	0 0
9 Oct	73.98	10.95 ₹ 70,627.5	0 0.00	-	0 0	0 0	0 0
7 Oct	74.46	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	74.44	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	75.87	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Hfcl Limited - strike price 68 expiring on 30DEC2025

Delta for 68 CE is 0.37

Historical price for 68 CE is as follows

On 15 Dec HFCL was trading at 66.00. The strike last trading price was 1.27, which was -0.33 lower than the previous day. The implied volatity was 39.12, the open interest changed by 36 which increased total open position to 670

On 12 Dec HFCL was trading at 66.56. The strike last trading price was 1.5, which was -0.59 lower than the previous day. The implied volatity was 34.89, the open interest changed by 138 which increased total open position to 626

On 11 Dec HFCL was trading at 66.84. The strike last trading price was 2.06, which was 0.19 higher than the previous day. The implied volatity was 41.59, the open interest changed by -11 which decreased total open position to 483

On 10 Dec HFCL was trading at 66.04. The strike last trading price was 1.77, which was -0.71 lower than the previous day. The implied volatity was 41.80, the open interest changed by -7 which decreased total open position to 493

On 9 Dec HFCL was trading at 67.21. The strike last trading price was 2.45, which was 0.18 higher than the previous day. The implied volatity was 41.11, the open interest changed by 72 which increased total open position to 510

On 8 Dec HFCL was trading at 66.49. The strike last trading price was 2.17, which was -1.29 lower than the previous day. The implied volatity was 42.23, the open interest changed by 146 which increased total open position to 430

On 5 Dec HFCL was trading at 69.03. The strike last trading price was 3.54, which was -0.8 lower than the previous day. The implied volatity was 36.33, the open interest changed by 156 which increased total open position to 284

On 4 Dec HFCL was trading at 70.47. The strike last trading price was 4.3, which was 1.04 higher than the previous day. The implied volatity was 35.97, the open interest changed by 36 which increased total open position to 128

On 3 Dec HFCL was trading at 68.80. The strike last trading price was 3.3, which was -0.84 lower than the previous day. The implied volatity was 33.65, the open interest changed by 84 which increased total open position to 92

On 2 Dec HFCL was trading at 70.72. The strike last trading price was 4.14, which was -1.43 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 HFCL was trading at 71.17. The strike last trading price was 4.14, which was -1.43 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 HFCL was trading at 70.17. The strike last trading price was 4.14, which was -1.43 lower than the previous day. The implied volatity was 30.19, the open interest changed by 2 which increased total open position to 9

On 27 Nov HFCL was trading at 71.44. The strike last trading price was 5.57, which was 0.34 higher than the previous day. The implied volatity was 37.89, the open interest changed by 0 which decreased total open position to 8

On 26 Nov HFCL was trading at 71.72. The strike last trading price was 5.23, which was 0.38 higher than the previous day. The implied volatity was 28.58, the open interest changed by 2 which increased total open position to 7

On 25 Nov HFCL was trading at 70.71. The strike last trading price was 4.85, which was -1.05 lower than the previous day. The implied volatity was 33.68, the open interest changed by 3 which increased total open position to 5

On 24 Nov HFCL was trading at 71.16. The strike last trading price was 5.9, which was -1.42 lower than the previous day. The implied volatity was 44.75, the open interest changed by 0 which decreased total open position to 1

On 21 Nov HFCL was trading at 71.65. The strike last trading price was 7.32, which was -3.63 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 20 Nov HFCL was trading at 73.40. The strike last trading price was 7.32, which was -3.63 lower than the previous day. The implied volatity was 35.24, 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 10.95, 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 10.95, 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 10.95, 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 10.95, 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 6 Nov HFCL was trading at 74.69. The strike last trading price was 10.95, 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 4 Nov HFCL was trading at 76.97. The strike last trading price was 10.95, 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 3 Nov HFCL was trading at 77.51. The strike last trading price was 10.95, 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 10.95, 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 30 Oct HFCL was trading at 74.67. The strike last trading price was 10.95, 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 28 Oct HFCL was trading at 75.66. The strike last trading price was 10.95, 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 Oct HFCL was trading at 77.21. The strike last trading price was 10.95, 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 14 Oct HFCL was trading at 74.94. The strike last trading price was 10.95, 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 9 Oct HFCL was trading at 73.98. The strike last trading price was 10.95, 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 7 Oct HFCL was trading at 74.46. 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

On 6 Oct HFCL was trading at 74.44. 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

On 3 Oct HFCL was trading at 75.87. 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 68 PE
Delta: -0.64 Vega: 0.05 Theta: -0.05 Gamma: 0.07
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	66.00	3.18 ₹ 20,511	0.36 2322.00	37.90	211 13,60,950	-43 -2,77,350	211 13,60,950
12 Dec	66.56	3.01 ₹ 19,414.5	0.14 903.00	39.12	175 11,28,750	-22 -1,41,900	253 16,31,850
11 Dec	66.84	2.93 ₹ 18,898.5	-0.78 -5031.00	38.99	358 23,09,100	-27 -1,74,150	279 17,99,550
10 Dec	66.04	3.92 ₹ 25,284	1.1 7095.00	46.33	153 9,86,850	31 1,99,950	306 19,73,700
9 Dec	67.21	2.84 ₹ 18,318	-0.69 -4450.50	40.80	154 9,93,300	13 83,850	275 17,73,750
8 Dec	66.49	3.73 ₹ 24,058.5	1.87 12061.50	46.40	534 34,44,300	55 3,54,750	262 16,89,900
5 Dec	69.03	1.78 ₹ 11,481	0.3 1935.00	35.67	833 53,72,850	9 58,050	211 13,60,950
4 Dec	70.47	1.47 ₹ 9,481.5	-0.71 -4579.50	36.16	186 11,99,700	-16 -1,03,200	203 13,09,350
3 Dec	68.80	2.02 ₹ 13,029	0.65 4192.50	36.43	157 10,12,650	25 1,61,250	219 14,12,550
2 Dec	70.72	1.37 ₹ 8,836.5	0.14 903.00	35.53	21 1,35,450	6 38,700	194 12,51,300
1 Dec	71.17	1.21 ₹ 7,804.5	-0.29 -1870.50	33.70	156 10,06,200	15 96,750	189 12,19,050
28 Nov	70.17	1.48 ₹ 9,546	0.2 1290.00	32.82	58 3,74,100	33 2,12,850	173 11,15,850
27 Nov	71.44	1.28 ₹ 8,256	0.09 580.50	34.31	48 3,09,600	15 96,750	139 8,96,550
26 Nov	71.72	1.17 ₹ 7,546.5	-0.47 -3031.50	33.61	67 4,32,150	-11 -70,950	124 7,99,800
25 Nov	70.71	1.63 ₹ 10,513.5	0 0.00	35.36	111 7,15,950	4 25,800	135 8,70,750
24 Nov	71.16	1.63 ₹ 10,513.5	0.05 322.50	36.93	32 2,06,400	15 96,750	130 8,38,500
21 Nov	71.65	1.62 ₹ 10,449	0.37 2386.50	36.99	80 5,16,000	21 1,35,450	111 7,15,950
20 Nov	73.40	1.26 ₹ 8,127	0.1 645.00	38.59	48 3,09,600	17 1,09,650	90 5,80,500
19 Nov	73.79	1.16 ₹ 7,482	-0.04 -258.00	37.24	36 2,32,200	9 58,050	54 3,48,300
18 Nov	74.32	1.2 ₹ 7,740	0.2 1290.00	38.97	14 90,300	4 25,800	37 2,38,650
17 Nov	76.22	0.99 ₹ 6,385.5	-0.7 -4515.00	41.00	26 1,67,700	1 6,450	33 2,12,850
11 Nov	78.30	1.69 ₹ 10,900.5	0.65 4192.50	-	0 0	0 0	0 0
6 Nov	74.69	1.69 ₹ 10,900.5	0.65 4192.50	41.21	2 12,900	1 6,450	31 1,99,950
4 Nov	76.97	1.04 ₹ 6,708	-0.17 -1096.50	38.79	1 6,450	0 0	31 1,99,950
3 Nov	77.51	1.21 ₹ 7,804.5	-0.89 -5740.50	42.69	2 12,900	-1 -6,450	32 2,06,400
31 Oct	73.51	2.1 ₹ 13,545	0.15 967.50	-	5 32,250	3 19,350	33 2,12,850
30 Oct	74.67	1.95 ₹ 12,577.5	0.3 1935.00	42.34	11 70,950	8 51,600	29 1,87,050
28 Oct	75.66	1.75 ₹ 11,287.5	-0.7 -4515.00	41.74	2 12,900	1 6,450	20 1,29,000
21 Oct	77.21	2.45 ₹ 15,802.5	-2.55 -16447.50	-	0 0	0 0	0 0
14 Oct	74.94	5 ₹ 32,250	0 0.00	7.89	0 0	0 0	0 0
9 Oct	73.98	5 ₹ 32,250	0 0.00	-	0 0	0 0	0 0
7 Oct	74.46	5 ₹ 32,250	0 0.00	-	0 0	0 0	0 0
6 Oct	74.44	0 ₹ 0	0 0.00	7.39	0 0	0 0	0 0
3 Oct	75.87	0 ₹ 0	0 0.00	8.56	0 0	0 0	0 0

For Hfcl Limited - strike price 68 expiring on 30DEC2025

Delta for 68 PE is -0.64

Historical price for 68 PE is as follows

On 15 Dec HFCL was trading at 66.00. The strike last trading price was 3.18, which was 0.36 higher than the previous day. The implied volatity was 37.90, the open interest changed by -43 which decreased total open position to 211

On 12 Dec HFCL was trading at 66.56. The strike last trading price was 3.01, which was 0.14 higher than the previous day. The implied volatity was 39.12, the open interest changed by -22 which decreased total open position to 253

On 11 Dec HFCL was trading at 66.84. The strike last trading price was 2.93, which was -0.78 lower than the previous day. The implied volatity was 38.99, the open interest changed by -27 which decreased total open position to 279

On 10 Dec HFCL was trading at 66.04. The strike last trading price was 3.92, which was 1.1 higher than the previous day. The implied volatity was 46.33, the open interest changed by 31 which increased total open position to 306

On 9 Dec HFCL was trading at 67.21. The strike last trading price was 2.84, which was -0.69 lower than the previous day. The implied volatity was 40.80, the open interest changed by 13 which increased total open position to 275

On 8 Dec HFCL was trading at 66.49. The strike last trading price was 3.73, which was 1.87 higher than the previous day. The implied volatity was 46.40, the open interest changed by 55 which increased total open position to 262

On 5 Dec HFCL was trading at 69.03. The strike last trading price was 1.78, which was 0.3 higher than the previous day. The implied volatity was 35.67, the open interest changed by 9 which increased total open position to 211

On 4 Dec HFCL was trading at 70.47. The strike last trading price was 1.47, which was -0.71 lower than the previous day. The implied volatity was 36.16, the open interest changed by -16 which decreased total open position to 203

On 3 Dec HFCL was trading at 68.80. The strike last trading price was 2.02, which was 0.65 higher than the previous day. The implied volatity was 36.43, the open interest changed by 25 which increased total open position to 219

On 2 Dec HFCL was trading at 70.72. The strike last trading price was 1.37, which was 0.14 higher than the previous day. The implied volatity was 35.53, the open interest changed by 6 which increased total open position to 194

On 1 Dec HFCL was trading at 71.17. The strike last trading price was 1.21, which was -0.29 lower than the previous day. The implied volatity was 33.70, the open interest changed by 15 which increased total open position to 189

On 28 Nov HFCL was trading at 70.17. The strike last trading price was 1.48, which was 0.2 higher than the previous day. The implied volatity was 32.82, the open interest changed by 33 which increased total open position to 173

On 27 Nov HFCL was trading at 71.44. The strike last trading price was 1.28, which was 0.09 higher than the previous day. The implied volatity was 34.31, the open interest changed by 15 which increased total open position to 139

On 26 Nov HFCL was trading at 71.72. The strike last trading price was 1.17, which was -0.47 lower than the previous day. The implied volatity was 33.61, the open interest changed by -11 which decreased total open position to 124

On 25 Nov HFCL was trading at 70.71. The strike last trading price was 1.63, which was 0 lower than the previous day. The implied volatity was 35.36, the open interest changed by 4 which increased total open position to 135

On 24 Nov HFCL was trading at 71.16. The strike last trading price was 1.63, which was 0.05 higher than the previous day. The implied volatity was 36.93, the open interest changed by 15 which increased total open position to 130

On 21 Nov HFCL was trading at 71.65. The strike last trading price was 1.62, which was 0.37 higher than the previous day. The implied volatity was 36.99, the open interest changed by 21 which increased total open position to 111

On 20 Nov HFCL was trading at 73.40. The strike last trading price was 1.26, which was 0.1 higher than the previous day. The implied volatity was 38.59, the open interest changed by 17 which increased total open position to 90

On 19 Nov HFCL was trading at 73.79. The strike last trading price was 1.16, which was -0.04 lower than the previous day. The implied volatity was 37.24, the open interest changed by 9 which increased total open position to 54

On 18 Nov HFCL was trading at 74.32. The strike last trading price was 1.2, which was 0.2 higher than the previous day. The implied volatity was 38.97, the open interest changed by 4 which increased total open position to 37

On 17 Nov HFCL was trading at 76.22. The strike last trading price was 0.99, which was -0.7 lower than the previous day. The implied volatity was 41.00, the open interest changed by 1 which increased total open position to 33

On 11 Nov HFCL was trading at 78.30. The strike last trading price was 1.69, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Nov HFCL was trading at 74.69. The strike last trading price was 1.69, which was 0.65 higher than the previous day. The implied volatity was 41.21, the open interest changed by 1 which increased total open position to 31

On 4 Nov HFCL was trading at 76.97. The strike last trading price was 1.04, which was -0.17 lower than the previous day. The implied volatity was 38.79, the open interest changed by 0 which decreased total open position to 31

On 3 Nov HFCL was trading at 77.51. The strike last trading price was 1.21, which was -0.89 lower than the previous day. The implied volatity was 42.69, the open interest changed by -1 which decreased total open position to 32

On 31 Oct HFCL was trading at 73.51. The strike last trading price was 2.1, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 33

On 30 Oct HFCL was trading at 74.67. The strike last trading price was 1.95, which was 0.3 higher than the previous day. The implied volatity was 42.34, the open interest changed by 8 which increased total open position to 29

On 28 Oct HFCL was trading at 75.66. The strike last trading price was 1.75, which was -0.7 lower than the previous day. The implied volatity was 41.74, the open interest changed by 1 which increased total open position to 20

On 21 Oct HFCL was trading at 77.21. The strike last trading price was 2.45, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Oct HFCL was trading at 74.94. The strike last trading price was 5, which was 0 lower than the previous day. The implied volatity was 7.89, the open interest changed by 0 which decreased total open position to 0

On 9 Oct HFCL was trading at 73.98. The strike last trading price was 5, 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 7 Oct HFCL was trading at 74.46. The strike last trading price was 5, 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 6 Oct HFCL was trading at 74.44. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.39, the open interest changed by 0 which decreased total open position to 0

On 3 Oct HFCL was trading at 75.87. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 8.56, 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