HFCL

Hfcl Limited

68.53 -1.94 (-2.75%)

L: 67.45 H: 70.29

Back to Option Chain

Historical option data for HFCL
05 Dec 2025 02:47 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 70 CE
Delta: 0.47 Vega: 0.07 Theta: -0.06 Gamma: 0.06
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	68.64	2.1 ₹ 13,545	-1.02 -6579.00	34.10	1,444 93,13,800	276 17,80,200	1,118 72,11,100
4 Dec	70.47	3.07 ₹ 19,801.5	0.76 4902.00	35.20	1,230 79,33,500	-8 -51,600	843 54,37,350
3 Dec	68.80	2.32 ₹ 14,964	-0.83 -5353.50	34.15	808 52,11,600	244 15,73,800	853 55,01,850
2 Dec	70.72	3.22 ₹ 20,769	-0.48 -3096.00	32.22	233 15,02,850	33 2,12,850	603 38,89,350
1 Dec	71.17	3.65 ₹ 23,542.5	0.58 3741.00	35.14	429 27,67,050	-61 -3,93,450	566 36,50,700
28 Nov	70.17	3.14 ₹ 20,253	-0.8 -5160.00	32.53	379 24,44,550	167 10,77,150	627 40,44,150
27 Nov	71.44	3.88 ₹ 25,026	-0.32 -2064.00	32.40	178 11,48,100	109 7,03,050	461 29,73,450
26 Nov	71.72	4.19 ₹ 27,025.5	0.59 3805.50	32.80	86 5,54,700	15 96,750	350 22,57,500
25 Nov	70.71	3.52 ₹ 22,704	-0.53 -3418.50	32.19	419 27,02,550	240 15,48,000	335 21,60,750
24 Nov	71.16	4.08 ₹ 26,316	-0.29 -1870.50	36.87	71 4,57,950	61 3,93,450	95 6,12,750
21 Nov	71.65	4.4 ₹ 28,380	-1.31 -8449.50	33.64	25 1,61,250	10 64,500	33 2,12,850
20 Nov	73.40	5.72 ₹ 36,894	-0.4 -2580.00	31.96	25 1,61,250	19 1,22,550	22 1,41,900
19 Nov	73.79	6.12 ₹ 39,474	-2.18 -14061.00	35.06	1 6,450	0 0	3 19,350
18 Nov	74.32	8.3 ₹ 53,535	0.3 1935.00	-	0 0	2 12,900	0 0
17 Nov	76.22	8.3 ₹ 53,535	0.3 1935.00	36.11	2 12,900	1 6,450	2 12,900
14 Nov	75.86	8 ₹ 51,600	-1.19 -7675.50	-	0 0	0 0	0 0
13 Nov	75.69	8 ₹ 51,600	-1.19 -7675.50	-	0 0	0 0	0 0
12 Nov	76.86	8 ₹ 51,600	-1.19 -7675.50	-	0 0	0 0	0 0
11 Nov	78.30	8 ₹ 51,600	-1.19 -7675.50	-	0 0	0 0	0 0
7 Nov	74.87	8 ₹ 51,600	-1.19 -7675.50	41.44	1 6,450	0 0	0 0
6 Nov	74.69	9.19 ₹ 59,275.5	0.74 4773.00	-	0 0	0 0	0 0
4 Nov	76.97	9.19 ₹ 59,275.5	0.74 4773.00	-	0 0	-2 -12,900	0 0
3 Nov	77.51	9.19 ₹ 59,275.5	0.74 4773.00	16.69	2 12,900	0 0	2 12,900
31 Oct	73.51	8.45 ₹ 54,502.5	-1.4 -9030.00	-	0 0	2 12,900	0 0
30 Oct	74.67	8.45 ₹ 54,502.5	-1.4 -9030.00	43.24	2 12,900	0 0	0 0

28 Oct	75.66	9.85 ₹ 63,532.5	0 0.00	-	0 0	0 0	0 0
21 Oct	77.21	9.85 ₹ 63,532.5	0 0.00	-	0 0	0 0	0 0
14 Oct	74.94	9.85 ₹ 63,532.5	0 0.00	-	0 0	0 0	0 0
9 Oct	73.98	9.85 ₹ 63,532.5	0 0.00	-	0 0	0 0	0 0
7 Oct	74.46	9.85 ₹ 63,532.5	0 0.00	-	0 0	0 0	0 0
6 Oct	74.44	9.85 ₹ 63,532.5	0 0.00	-	0 0	0 0	0 0
3 Oct	75.87	9.85 ₹ 63,532.5	0 0.00	-	0 0	0 0	0 0

For Hfcl Limited - strike price 70 expiring on 30DEC2025

Delta for 70 CE is 0.47

Historical price for 70 CE is as follows

On 5 Dec HFCL was trading at 68.64. The strike last trading price was 2.1, which was -1.02 lower than the previous day. The implied volatity was 34.10, the open interest changed by 276 which increased total open position to 1118

On 4 Dec HFCL was trading at 70.47. The strike last trading price was 3.07, which was 0.76 higher than the previous day. The implied volatity was 35.20, the open interest changed by -8 which decreased total open position to 843

On 3 Dec HFCL was trading at 68.80. The strike last trading price was 2.32, which was -0.83 lower than the previous day. The implied volatity was 34.15, the open interest changed by 244 which increased total open position to 853

On 2 Dec HFCL was trading at 70.72. The strike last trading price was 3.22, which was -0.48 lower than the previous day. The implied volatity was 32.22, the open interest changed by 33 which increased total open position to 603

On 1 Dec HFCL was trading at 71.17. The strike last trading price was 3.65, which was 0.58 higher than the previous day. The implied volatity was 35.14, the open interest changed by -61 which decreased total open position to 566

On 28 Nov HFCL was trading at 70.17. The strike last trading price was 3.14, which was -0.8 lower than the previous day. The implied volatity was 32.53, the open interest changed by 167 which increased total open position to 627

On 27 Nov HFCL was trading at 71.44. The strike last trading price was 3.88, which was -0.32 lower than the previous day. The implied volatity was 32.40, the open interest changed by 109 which increased total open position to 461

On 26 Nov HFCL was trading at 71.72. The strike last trading price was 4.19, which was 0.59 higher than the previous day. The implied volatity was 32.80, the open interest changed by 15 which increased total open position to 350

On 25 Nov HFCL was trading at 70.71. The strike last trading price was 3.52, which was -0.53 lower than the previous day. The implied volatity was 32.19, the open interest changed by 240 which increased total open position to 335

On 24 Nov HFCL was trading at 71.16. The strike last trading price was 4.08, which was -0.29 lower than the previous day. The implied volatity was 36.87, the open interest changed by 61 which increased total open position to 95

On 21 Nov HFCL was trading at 71.65. The strike last trading price was 4.4, which was -1.31 lower than the previous day. The implied volatity was 33.64, the open interest changed by 10 which increased total open position to 33

On 20 Nov HFCL was trading at 73.40. The strike last trading price was 5.72, which was -0.4 lower than the previous day. The implied volatity was 31.96, the open interest changed by 19 which increased total open position to 22

On 19 Nov HFCL was trading at 73.79. The strike last trading price was 6.12, which was -2.18 lower than the previous day. The implied volatity was 35.06, the open interest changed by 0 which decreased total open position to 3

On 18 Nov HFCL was trading at 74.32. The strike last trading price was 8.3, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 17 Nov HFCL was trading at 76.22. The strike last trading price was 8.3, which was 0.3 higher than the previous day. The implied volatity was 36.11, the open interest changed by 1 which increased total open position to 2

On 14 Nov HFCL was trading at 75.86. The strike last trading price was 8, which was -1.19 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov HFCL was trading at 75.69. The strike last trading price was 8, which was -1.19 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov HFCL was trading at 76.86. The strike last trading price was 8, which was -1.19 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 8, which was -1.19 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Nov HFCL was trading at 74.87. The strike last trading price was 8, which was -1.19 lower than the previous day. The implied volatity was 41.44, 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 9.19, which was 0.74 higher 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 9.19, which was 0.74 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 3 Nov HFCL was trading at 77.51. The strike last trading price was 9.19, which was 0.74 higher than the previous day. The implied volatity was 16.69, the open interest changed by 0 which decreased total open position to 2

On 31 Oct HFCL was trading at 73.51. The strike last trading price was 8.45, which was -1.4 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 30 Oct HFCL was trading at 74.67. The strike last trading price was 8.45, which was -1.4 lower than the previous day. The implied volatity was 43.24, 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 9.85, 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 9.85, 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 9.85, 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 9.85, 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 9.85, 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 9.85, 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 9.85, 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 70 PE
Delta: -0.52 Vega: 0.07 Theta: -0.04 Gamma: 0.06
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	68.64	3.13 ₹ 20,188.5	0.89 5740.50	37.84	666 42,95,700	47 3,03,150	406 26,18,700
4 Dec	70.47	2.26 ₹ 14,577	-0.84 -5418.00	35.84	476 30,70,200	-34 -2,19,300	359 23,15,550
3 Dec	68.80	2.97 ₹ 19,156.5	0.85 5482.50	36.10	452 29,15,400	-34 -2,19,300	393 25,34,850
2 Dec	70.72	2.05 ₹ 13,222.5	0.12 774.00	34.40	115 7,41,750	15 96,750	424 27,34,800
1 Dec	71.17	1.94 ₹ 12,513	-0.4 -2580.00	33.76	443 28,57,350	30 1,93,500	409 26,38,050
28 Nov	70.17	2.26 ₹ 14,577	0.34 2193.00	32.42	194 12,51,300	28 1,80,600	379 24,44,550
27 Nov	71.44	1.92 ₹ 12,384	0.08 516.00	33.50	84 5,41,800	0 0	352 22,70,400
26 Nov	71.72	1.82 ₹ 11,739	-0.59 -3805.50	33.41	104 6,70,800	-14 -90,300	352 22,70,400
25 Nov	70.71	2.44 ₹ 15,738	0.12 774.00	35.58	232 14,96,400	48 3,09,600	370 23,86,500
24 Nov	71.16	2.3 ₹ 14,835	0.1 645.00	34.39	130 8,38,500	37 2,38,650	322 20,76,900
21 Nov	71.65	2.3 ₹ 14,835	0.44 2838.00	36.41	153 9,86,850	83 5,35,350	284 18,31,800
20 Nov	73.40	1.85 ₹ 11,932.5	0.15 967.50	38.25	89 5,74,050	44 2,83,800	201 12,96,450
19 Nov	73.79	1.73 ₹ 11,158.5	0.02 129.00	37.29	69 4,45,050	9 58,050	157 10,12,650
18 Nov	74.32	1.73 ₹ 11,158.5	0.32 2064.00	38.69	63 4,06,350	18 1,16,100	148 9,54,600
17 Nov	76.22	1.37 ₹ 8,836.5	-0.28 -1806.00	40.02	66 4,25,700	13 83,850	130 8,38,500
14 Nov	75.86	1.65 ₹ 10,642.5	0 0.00	40.93	18 1,16,100	9 58,050	117 7,54,650
13 Nov	75.69	1.65 ₹ 10,642.5	0.25 1612.50	39.71	13 83,850	7 45,150	104 6,70,800
12 Nov	76.86	1.45 ₹ 9,352.5	0.16 1032.00	39.69	17 1,09,650	11 70,950	96 6,19,200
11 Nov	78.30	1.23 ₹ 7,933.5	-0.51 -3289.50	40.80	5 32,250	2 12,900	85 5,48,250
7 Nov	74.87	1.96 ₹ 12,642	0.06 387.00	39.06	26 1,67,700	21 1,35,450	80 5,16,000
6 Nov	74.69	1.9 ₹ 12,255	0.05 322.50	37.05	7 45,150	0 0	53 3,41,850
4 Nov	76.97	1.85 ₹ 11,932.5	0.21 1354.50	42.91	11 70,950	5 32,250	54 3,48,300
3 Nov	77.51	1.54 ₹ 9,933	-1.16 -7482.00	41.24	46 2,96,700	17 1,09,650	49 3,16,050
31 Oct	73.51	2.8 ₹ 18,060	0.35 2257.50	-	25 1,61,250	24 1,54,800	31 1,99,950
30 Oct	74.67	2.45 ₹ 15,802.5	-0.05 -322.50	41.04	7 45,150	3 19,350	6 38,700
28 Oct	75.66	2.5 ₹ 16,125	0.5 3225.00	43.33	2 12,900	0 0	2 12,900
21 Oct	77.21	5.9 ₹ 38,055	0 0.00	-	0 0	0 0	0 0
14 Oct	74.94	5.9 ₹ 38,055	0 0.00	6.10	0 0	0 0	0 0
9 Oct	73.98	5.9 ₹ 38,055	0 0.00	-	0 0	0 0	0 0
7 Oct	74.46	5.9 ₹ 38,055	0 0.00	-	0 0	0 0	0 0
6 Oct	74.44	5.9 ₹ 38,055	0 0.00	-	0 0	0 0	0 0
3 Oct	75.87	0 ₹ 0	0 0.00	6.92	0 0	0 0	0 0

For Hfcl Limited - strike price 70 expiring on 30DEC2025

Delta for 70 PE is -0.52

Historical price for 70 PE is as follows

On 5 Dec HFCL was trading at 68.64. The strike last trading price was 3.13, which was 0.89 higher than the previous day. The implied volatity was 37.84, the open interest changed by 47 which increased total open position to 406

On 4 Dec HFCL was trading at 70.47. The strike last trading price was 2.26, which was -0.84 lower than the previous day. The implied volatity was 35.84, the open interest changed by -34 which decreased total open position to 359

On 3 Dec HFCL was trading at 68.80. The strike last trading price was 2.97, which was 0.85 higher than the previous day. The implied volatity was 36.10, the open interest changed by -34 which decreased total open position to 393

On 2 Dec HFCL was trading at 70.72. The strike last trading price was 2.05, which was 0.12 higher than the previous day. The implied volatity was 34.40, the open interest changed by 15 which increased total open position to 424

On 1 Dec HFCL was trading at 71.17. The strike last trading price was 1.94, which was -0.4 lower than the previous day. The implied volatity was 33.76, the open interest changed by 30 which increased total open position to 409

On 28 Nov HFCL was trading at 70.17. The strike last trading price was 2.26, which was 0.34 higher than the previous day. The implied volatity was 32.42, the open interest changed by 28 which increased total open position to 379

On 27 Nov HFCL was trading at 71.44. The strike last trading price was 1.92, which was 0.08 higher than the previous day. The implied volatity was 33.50, the open interest changed by 0 which decreased total open position to 352

On 26 Nov HFCL was trading at 71.72. The strike last trading price was 1.82, which was -0.59 lower than the previous day. The implied volatity was 33.41, the open interest changed by -14 which decreased total open position to 352

On 25 Nov HFCL was trading at 70.71. The strike last trading price was 2.44, which was 0.12 higher than the previous day. The implied volatity was 35.58, the open interest changed by 48 which increased total open position to 370

On 24 Nov HFCL was trading at 71.16. The strike last trading price was 2.3, which was 0.1 higher than the previous day. The implied volatity was 34.39, the open interest changed by 37 which increased total open position to 322

On 21 Nov HFCL was trading at 71.65. The strike last trading price was 2.3, which was 0.44 higher than the previous day. The implied volatity was 36.41, the open interest changed by 83 which increased total open position to 284

On 20 Nov HFCL was trading at 73.40. The strike last trading price was 1.85, which was 0.15 higher than the previous day. The implied volatity was 38.25, the open interest changed by 44 which increased total open position to 201

On 19 Nov HFCL was trading at 73.79. The strike last trading price was 1.73, which was 0.02 higher than the previous day. The implied volatity was 37.29, the open interest changed by 9 which increased total open position to 157

On 18 Nov HFCL was trading at 74.32. The strike last trading price was 1.73, which was 0.32 higher than the previous day. The implied volatity was 38.69, the open interest changed by 18 which increased total open position to 148

On 17 Nov HFCL was trading at 76.22. The strike last trading price was 1.37, which was -0.28 lower than the previous day. The implied volatity was 40.02, the open interest changed by 13 which increased total open position to 130

On 14 Nov HFCL was trading at 75.86. The strike last trading price was 1.65, which was 0 lower than the previous day. The implied volatity was 40.93, the open interest changed by 9 which increased total open position to 117

On 13 Nov HFCL was trading at 75.69. The strike last trading price was 1.65, which was 0.25 higher than the previous day. The implied volatity was 39.71, the open interest changed by 7 which increased total open position to 104

On 12 Nov HFCL was trading at 76.86. The strike last trading price was 1.45, which was 0.16 higher than the previous day. The implied volatity was 39.69, the open interest changed by 11 which increased total open position to 96

On 11 Nov HFCL was trading at 78.30. The strike last trading price was 1.23, which was -0.51 lower than the previous day. The implied volatity was 40.80, the open interest changed by 2 which increased total open position to 85

On 7 Nov HFCL was trading at 74.87. The strike last trading price was 1.96, which was 0.06 higher than the previous day. The implied volatity was 39.06, the open interest changed by 21 which increased total open position to 80

On 6 Nov HFCL was trading at 74.69. The strike last trading price was 1.9, which was 0.05 higher than the previous day. The implied volatity was 37.05, the open interest changed by 0 which decreased total open position to 53

On 4 Nov HFCL was trading at 76.97. The strike last trading price was 1.85, which was 0.21 higher than the previous day. The implied volatity was 42.91, the open interest changed by 5 which increased total open position to 54

On 3 Nov HFCL was trading at 77.51. The strike last trading price was 1.54, which was -1.16 lower than the previous day. The implied volatity was 41.24, the open interest changed by 17 which increased total open position to 49

On 31 Oct HFCL was trading at 73.51. The strike last trading price was 2.8, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 24 which increased total open position to 31

On 30 Oct HFCL was trading at 74.67. The strike last trading price was 2.45, which was -0.05 lower than the previous day. The implied volatity was 41.04, the open interest changed by 3 which increased total open position to 6

On 28 Oct HFCL was trading at 75.66. The strike last trading price was 2.5, which was 0.5 higher than the previous day. The implied volatity was 43.33, the open interest changed by 0 which decreased total open position to 2

On 21 Oct HFCL was trading at 77.21. The strike last trading price was 5.9, 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 5.9, which was 0 lower than the previous day. The implied volatity was 6.10, 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 5.9, 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 5.9, 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 5.9, 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 6.92, 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