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 69 CE
Delta: 0.35 Vega: 0.05 Theta: -0.06 Gamma: 0.07
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	66.56	1.21 ₹ 7,804.5	-0.45 -2902.50	36.02	292 18,83,400	-9 -58,050	339 21,86,550
11 Dec	66.84	1.68 ₹ 10,836	0.14 903.00	41.22	335 21,60,750	-25 -1,61,250	338 21,80,100
10 Dec	66.04	1.47 ₹ 9,481.5	-0.6 -3870.00	42.48	135 8,70,750	14 90,300	363 23,41,350
9 Dec	67.21	2.05 ₹ 13,222.5	0.18 1161.00	41.48	453 29,21,850	-10 -64,500	420 27,09,000
8 Dec	66.49	1.85 ₹ 11,932.5	-1.04 -6708.00	43.14	846 54,56,700	74 4,77,300	424 27,34,800
5 Dec	69.03	2.93 ₹ 18,898.5	-0.75 -4837.50	35.52	848 54,69,600	298 19,22,100	351 22,63,950
4 Dec	70.47	3.63 ₹ 23,413.5	0.88 5676.00	35.20	165 10,64,250	-45 -2,90,250	54 3,48,300
3 Dec	68.80	2.83 ₹ 18,253.5	-7.87 -50761.50	34.59	193 12,44,850	98 6,32,100	98 6,32,100
2 Dec	70.72	10.7 ₹ 69,015	0 0.00	-	0 0	0 0	0 0
1 Dec	71.17	10.7 ₹ 69,015	0 0.00	-	0 0	0 0	0 0
28 Nov	70.17	10.7 ₹ 69,015	0 0.00	-	0 0	0 0	0 0

27 Nov	71.44	10.7 ₹ 69,015	0 0.00	-	0 0	0 0	0 0
26 Nov	71.72	10.7 ₹ 69,015	0 0.00	-	0 0	0 0	0 0
25 Nov	70.71	10.7 ₹ 69,015	0 0.00	-	0 0	0 0	0 0
24 Nov	71.16	10.7 ₹ 69,015	0 0.00	-	0 0	0 0	0 0
21 Nov	71.65	10.7 ₹ 69,015	0 0.00	-	0 0	0 0	0 0
20 Nov	73.40	10.7 ₹ 69,015	0 0.00	-	0 0	0 0	0 0
19 Nov	73.79	10.7 ₹ 69,015	0 0.00	-	0 0	0 0	0 0
18 Nov	74.32	10.7 ₹ 69,015	0 0.00	-	0 0	0 0	0 0
17 Nov	76.22	10.7 ₹ 69,015	0 0.00	-	0 0	0 0	0 0
11 Nov	78.30	10.7 ₹ 69,015	0 0.00	-	0 0	0 0	0 0
6 Nov	74.69	10.7 ₹ 69,015	0 0.00	-	0 0	0 0	0 0
4 Nov	76.97	10.7 ₹ 69,015	0 0.00	-	0 0	0 0	0 0
3 Nov	77.51	10.7 ₹ 69,015	0 0.00	-	0 0	0 0	0 0
31 Oct	73.51	10.7 ₹ 69,015	0 0.00	-	0 0	0 0	0 0
30 Oct	74.67	10.7 ₹ 69,015	0 0.00	-	0 0	0 0	0 0

For Hfcl Limited - strike price 69 expiring on 30DEC2025

Delta for 69 CE is 0.35

Historical price for 69 CE is as follows

On 12 Dec HFCL was trading at 66.56. The strike last trading price was 1.21, which was -0.45 lower than the previous day. The implied volatity was 36.02, the open interest changed by -9 which decreased total open position to 339

On 11 Dec HFCL was trading at 66.84. The strike last trading price was 1.68, which was 0.14 higher than the previous day. The implied volatity was 41.22, the open interest changed by -25 which decreased total open position to 338

On 10 Dec HFCL was trading at 66.04. The strike last trading price was 1.47, which was -0.6 lower than the previous day. The implied volatity was 42.48, the open interest changed by 14 which increased total open position to 363

On 9 Dec HFCL was trading at 67.21. The strike last trading price was 2.05, which was 0.18 higher than the previous day. The implied volatity was 41.48, the open interest changed by -10 which decreased total open position to 420

On 8 Dec HFCL was trading at 66.49. The strike last trading price was 1.85, which was -1.04 lower than the previous day. The implied volatity was 43.14, the open interest changed by 74 which increased total open position to 424

On 5 Dec HFCL was trading at 69.03. The strike last trading price was 2.93, which was -0.75 lower than the previous day. The implied volatity was 35.52, the open interest changed by 298 which increased total open position to 351

On 4 Dec HFCL was trading at 70.47. The strike last trading price was 3.63, which was 0.88 higher than the previous day. The implied volatity was 35.20, the open interest changed by -45 which decreased total open position to 54

On 3 Dec HFCL was trading at 68.80. The strike last trading price was 2.83, which was -7.87 lower than the previous day. The implied volatity was 34.59, the open interest changed by 98 which increased total open position to 98

On 2 Dec HFCL was trading at 70.72. The strike last trading price was 10.7, 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 1 Dec HFCL was trading at 71.17. The strike last trading price was 10.7, 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 Nov HFCL was trading at 70.17. The strike last trading price was 10.7, 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 27 Nov HFCL was trading at 71.44. The strike last trading price was 10.7, 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 26 Nov HFCL was trading at 71.72. The strike last trading price was 10.7, 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 25 Nov HFCL was trading at 70.71. The strike last trading price was 10.7, 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 10.7, 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 10.7, 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 10.7, 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 10.7, 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 10.7, 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 10.7, 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 10.7, 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 10.7, 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 10.7, 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 10.7, 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 10.7, 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 10.7, 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 69 PE
Delta: -0.64 Vega: 0.06 Theta: -0.05 Gamma: 0.07
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	66.56	3.62 ₹ 23,349	0.08 516.00	38.73	146 9,41,700	-41 -2,64,450	85 5,48,250
11 Dec	66.84	3.55 ₹ 22,897.5	-0.73 -4708.50	39.82	104 6,70,800	-20 -1,29,000	128 8,25,600
10 Dec	66.04	4.45 ₹ 28,702.5	1.04 6708.00	44.35	20 1,29,000	-2 -12,900	147 9,48,150
9 Dec	67.21	3.48 ₹ 22,446	-0.67 -4321.50	41.89	71 4,57,950	0 0	156 10,06,200
8 Dec	66.49	4.29 ₹ 27,670.5	2.03 13093.50	45.60	306 19,73,700	14 90,300	156 10,06,200
5 Dec	69.03	2.18 ₹ 14,061	0.37 2386.50	35.11	340 21,93,000	90 5,80,500	135 8,70,750
4 Dec	70.47	1.79 ₹ 11,545.5	-0.78 -5031.00	35.34	114 7,35,300	-12 -77,400	45 2,90,250
3 Dec	68.80	2.46 ₹ 15,867	0.96 6192.00	36.18	109 7,03,050	56 3,61,200	57 3,67,650
2 Dec	70.72	1.5 ₹ 9,675	-1.85 -11932.50	-	0 0	1 6,450	0 0
1 Dec	71.17	1.5 ₹ 9,675	-1.85 -11932.50	33.09	1 6,450	0 0	0 0
28 Nov	70.17	3.35 ₹ 21,607.5	0 0.00	3.39	0 0	0 0	0 0
27 Nov	71.44	3.35 ₹ 21,607.5	0 0.00	4.75	0 0	0 0	0 0
26 Nov	71.72	3.35 ₹ 21,607.5	0 0.00	5.20	0 0	0 0	0 0
25 Nov	70.71	3.35 ₹ 21,607.5	0 0.00	4.06	0 0	0 0	0 0
24 Nov	71.16	3.35 ₹ 21,607.5	0 0.00	-	0 0	0 0	0 0
21 Nov	71.65	3.35 ₹ 21,607.5	0 0.00	4.83	0 0	0 0	0 0
20 Nov	73.40	3.35 ₹ 21,607.5	0 0.00	7.14	0 0	0 0	0 0
19 Nov	73.79	3.35 ₹ 21,607.5	0 0.00	7.42	0 0	0 0	0 0
18 Nov	74.32	3.35 ₹ 21,607.5	0 0.00	7.90	0 0	0 0	0 0
17 Nov	76.22	3.35 ₹ 21,607.5	0 0.00	10.91	0 0	0 0	0 0
11 Nov	78.30	3.35 ₹ 21,607.5	0 0.00	12.59	0 0	0 0	0 0
6 Nov	74.69	3.35 ₹ 21,607.5	0 0.00	7.37	0 0	0 0	0 0
4 Nov	76.97	3.35 ₹ 21,607.5	0 0.00	9.76	0 0	0 0	0 0
3 Nov	77.51	3.35 ₹ 21,607.5	0 0.00	10.25	0 0	0 0	0 0
31 Oct	73.51	3.35 ₹ 21,607.5	0 0.00	-	0 0	0 0	0 0
30 Oct	74.67	3.35 ₹ 21,607.5	0 0.00	-	0 0	0 0	0 0

For Hfcl Limited - strike price 69 expiring on 30DEC2025

Delta for 69 PE is -0.64

Historical price for 69 PE is as follows

On 12 Dec HFCL was trading at 66.56. The strike last trading price was 3.62, which was 0.08 higher than the previous day. The implied volatity was 38.73, the open interest changed by -41 which decreased total open position to 85

On 11 Dec HFCL was trading at 66.84. The strike last trading price was 3.55, which was -0.73 lower than the previous day. The implied volatity was 39.82, the open interest changed by -20 which decreased total open position to 128

On 10 Dec HFCL was trading at 66.04. The strike last trading price was 4.45, which was 1.04 higher than the previous day. The implied volatity was 44.35, the open interest changed by -2 which decreased total open position to 147

On 9 Dec HFCL was trading at 67.21. The strike last trading price was 3.48, which was -0.67 lower than the previous day. The implied volatity was 41.89, the open interest changed by 0 which decreased total open position to 156

On 8 Dec HFCL was trading at 66.49. The strike last trading price was 4.29, which was 2.03 higher than the previous day. The implied volatity was 45.60, the open interest changed by 14 which increased total open position to 156

On 5 Dec HFCL was trading at 69.03. The strike last trading price was 2.18, which was 0.37 higher than the previous day. The implied volatity was 35.11, the open interest changed by 90 which increased total open position to 135

On 4 Dec HFCL was trading at 70.47. The strike last trading price was 1.79, which was -0.78 lower than the previous day. The implied volatity was 35.34, the open interest changed by -12 which decreased total open position to 45

On 3 Dec HFCL was trading at 68.80. The strike last trading price was 2.46, which was 0.96 higher than the previous day. The implied volatity was 36.18, the open interest changed by 56 which increased total open position to 57

On 2 Dec HFCL was trading at 70.72. The strike last trading price was 1.5, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 1 Dec HFCL was trading at 71.17. The strike last trading price was 1.5, which was -1.85 lower than the previous day. The implied volatity was 33.09, the open interest changed by 0 which decreased total open position to 0

On 28 Nov HFCL was trading at 70.17. The strike last trading price was 3.35, which was 0 lower than the previous day. The implied volatity was 3.39, 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 3.35, which was 0 lower than the previous day. The implied volatity was 4.75, the open interest changed by 0 which decreased total open position to 0

On 26 Nov HFCL was trading at 71.72. The strike last trading price was 3.35, which was 0 lower than the previous day. The implied volatity was 5.20, 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 3.35, which was 0 lower than the previous day. The implied volatity was 4.06, 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 3.35, 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 3.35, which was 0 lower than the previous day. The implied volatity was 4.83, 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 3.35, which was 0 lower than the previous day. The implied volatity was 7.14, 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 3.35, which was 0 lower than the previous day. The implied volatity was 7.42, 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 3.35, which was 0 lower than the previous day. The implied volatity was 7.90, 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 3.35, which was 0 lower than the previous day. The implied volatity was 10.91, 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 3.35, which was 0 lower than the previous day. The implied volatity was 12.59, 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 3.35, which was 0 lower than the previous day. The implied volatity was 7.37, 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 3.35, which was 0 lower than the previous day. The implied volatity was 9.76, 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 3.35, which was 0 lower than the previous day. The implied volatity was 10.25, 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 3.35, 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 3.35, 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

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