HFCL

Hfcl Limited

69.03 -1.44 (-2.04%)

L: 67.45 H: 70.29

Back to Option Chain

Historical option data for HFCL
05 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 72 CE
Delta: 0.38 Vega: 0.07 Theta: -0.06 Gamma: 0.06
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	69.03	1.65 ₹ 10,642.5	-0.51 -3289.50	35.76	766 49,40,700	44 2,83,800	845 54,50,250
4 Dec	70.47	2.13 ₹ 13,738.5	0.55 3547.50	35.19	2,068 1,33,38,600	73 4,70,850	801 51,66,450
3 Dec	68.80	1.58 ₹ 10,191	-0.57 -3676.50	34.66	460 29,67,000	81 5,22,450	735 47,40,750
2 Dec	70.72	2.22 ₹ 14,319	-0.39 -2515.50	32.23	311 20,05,950	-19 -1,22,550	653 42,11,850
1 Dec	71.17	2.58 ₹ 16,641	0.44 2838.00	34.54	2,029 1,30,87,050	267 17,22,150	675 43,53,750
28 Nov	70.17	2.16 ₹ 13,932	-0.67 -4321.50	32.04	324 20,89,800	13 83,850	409 26,38,050
27 Nov	71.44	2.82 ₹ 18,189	-0.21 -1354.50	32.55	279 17,99,550	43 2,77,350	391 25,21,950
26 Nov	71.72	3.03 ₹ 19,543.5	0.45 2902.50	32.22	328 21,15,600	59 3,80,550	347 22,38,150
25 Nov	70.71	2.55 ₹ 16,447.5	-0.51 -3289.50	32.46	473 30,50,850	242 15,60,900	284 18,31,800
24 Nov	71.16	3.06 ₹ 19,737	-0.24 -1548.00	36.65	72 4,64,400	38 2,45,100	44 2,83,800
21 Nov	71.65	3.28 ₹ 21,156	-5.57 -35926.50	33.24	8 51,600	4 25,800	4 25,800
20 Nov	73.40	8.85 ₹ 57,082.5	0 0.00	-	0 0	0 0	0 0
19 Nov	73.79	8.85 ₹ 57,082.5	0 0.00	-	0 0	0 0	0 0

18 Nov	74.32	8.85 ₹ 57,082.5	0 0.00	-	0 0	0 0	0 0
17 Nov	76.22	8.85 ₹ 57,082.5	0 0.00	-	0 0	0 0	0 0
14 Nov	75.86	8.85 ₹ 57,082.5	0 0.00	-	0 0	0 0	0 0
13 Nov	75.69	8.85 ₹ 57,082.5	0 0.00	-	0 0	0 0	0 0
12 Nov	76.86	8.85 ₹ 57,082.5	0 0.00	-	0 0	0 0	0 0
11 Nov	78.30	8.85 ₹ 57,082.5	0 0.00	-	0 0	0 0	0 0
7 Nov	74.87	8.85 ₹ 57,082.5	0 0.00	-	0 0	0 0	0 0
6 Nov	74.69	8.85 ₹ 57,082.5	0 0.00	-	0 0	0 0	0 0
4 Nov	76.97	8.85 ₹ 57,082.5	0 0.00	-	0 0	0 0	0 0
3 Nov	77.51	8.85 ₹ 57,082.5	0 0.00	-	0 0	0 0	0 0
31 Oct	73.51	8.85 ₹ 57,082.5	0 0.00	-	0 0	0 0	0 0
30 Oct	74.67	8.85 ₹ 57,082.5	0 0.00	-	0 0	0 0	0 0
28 Oct	75.66	8.85 ₹ 57,082.5	0 0.00	-	0 0	0 0	0 0
21 Oct	77.21	8.85 ₹ 57,082.5	0 0.00	-	0 0	0 0	0 0
14 Oct	74.94	8.85 ₹ 57,082.5	0 0.00	-	0 0	0 0	0 0
9 Oct	73.98	8.85 ₹ 57,082.5	0 0.00	-	0 0	0 0	0 0
7 Oct	74.46	8.85 ₹ 57,082.5	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 72 expiring on 30DEC2025

Delta for 72 CE is 0.38

Historical price for 72 CE is as follows

On 5 Dec HFCL was trading at 69.03. The strike last trading price was 1.65, which was -0.51 lower than the previous day. The implied volatity was 35.76, the open interest changed by 44 which increased total open position to 845

On 4 Dec HFCL was trading at 70.47. The strike last trading price was 2.13, which was 0.55 higher than the previous day. The implied volatity was 35.19, the open interest changed by 73 which increased total open position to 801

On 3 Dec HFCL was trading at 68.80. The strike last trading price was 1.58, which was -0.57 lower than the previous day. The implied volatity was 34.66, the open interest changed by 81 which increased total open position to 735

On 2 Dec HFCL was trading at 70.72. The strike last trading price was 2.22, which was -0.39 lower than the previous day. The implied volatity was 32.23, the open interest changed by -19 which decreased total open position to 653

On 1 Dec HFCL was trading at 71.17. The strike last trading price was 2.58, which was 0.44 higher than the previous day. The implied volatity was 34.54, the open interest changed by 267 which increased total open position to 675

On 28 Nov HFCL was trading at 70.17. The strike last trading price was 2.16, which was -0.67 lower than the previous day. The implied volatity was 32.04, the open interest changed by 13 which increased total open position to 409

On 27 Nov HFCL was trading at 71.44. The strike last trading price was 2.82, which was -0.21 lower than the previous day. The implied volatity was 32.55, the open interest changed by 43 which increased total open position to 391

On 26 Nov HFCL was trading at 71.72. The strike last trading price was 3.03, which was 0.45 higher than the previous day. The implied volatity was 32.22, the open interest changed by 59 which increased total open position to 347

On 25 Nov HFCL was trading at 70.71. The strike last trading price was 2.55, which was -0.51 lower than the previous day. The implied volatity was 32.46, the open interest changed by 242 which increased total open position to 284

On 24 Nov HFCL was trading at 71.16. The strike last trading price was 3.06, which was -0.24 lower than the previous day. The implied volatity was 36.65, the open interest changed by 38 which increased total open position to 44

On 21 Nov HFCL was trading at 71.65. The strike last trading price was 3.28, which was -5.57 lower than the previous day. The implied volatity was 33.24, the open interest changed by 4 which increased total open position to 4

On 20 Nov HFCL was trading at 73.40. The strike last trading price was 8.85, 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 19 Nov HFCL was trading at 73.79. The strike last trading price was 8.85, 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 18 Nov HFCL was trading at 74.32. The strike last trading price was 8.85, 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 17 Nov HFCL was trading at 76.22. The strike last trading price was 8.85, 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 Nov HFCL was trading at 75.86. The strike last trading price was 8.85, 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 13 Nov HFCL was trading at 75.69. The strike last trading price was 8.85, 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 12 Nov HFCL was trading at 76.86. The strike last trading price was 8.85, 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 11 Nov HFCL was trading at 78.30. The strike last trading price was 8.85, 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 Nov HFCL was trading at 74.87. The strike last trading price was 8.85, 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 Nov HFCL was trading at 74.69. The strike last trading price was 8.85, 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 4 Nov HFCL was trading at 76.97. The strike last trading price was 8.85, 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 Nov HFCL was trading at 77.51. The strike last trading price was 8.85, 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 31 Oct HFCL was trading at 73.51. The strike last trading price was 8.85, 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 30 Oct HFCL was trading at 74.67. The strike last trading price was 8.85, 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 28 Oct HFCL was trading at 75.66. The strike last trading price was 8.85, 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 8.85, 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 8.85, 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 8.85, 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 8.85, 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 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 72 PE
Delta: -0.61 Vega: 0.07 Theta: -0.04 Gamma: 0.06
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	69.03	4.02 ₹ 25,929	0.76 4902.00	37.36	73 4,70,850	-18 -1,16,100	178 11,48,100
4 Dec	70.47	3.16 ₹ 20,382	-1.3 -8385.00	33.87	219 14,12,550	33 2,12,850	197 12,70,650
3 Dec	68.80	4.23 ₹ 27,283.5	1.07 6901.50	36.92	127 8,19,150	3 19,350	161 10,38,450
2 Dec	70.72	3.07 ₹ 19,801.5	0.21 1354.50	34.79	85 5,48,250	-25 -1,61,250	159 10,25,550
1 Dec	71.17	2.84 ₹ 18,318	-0.54 -3483.00	33.04	275 17,73,750	45 2,90,250	186 11,99,700
28 Nov	70.17	3.38 ₹ 21,801	0.57 3676.50	33.36	101 6,51,450	6 38,700	142 9,15,900
27 Nov	71.44	2.83 ₹ 18,253.5	0.14 903.00	33.46	70 4,51,500	-5 -32,250	136 8,77,200
26 Nov	71.72	2.68 ₹ 17,286	-0.71 -4579.50	33.23	82 5,28,900	31 1,99,950	141 9,09,450
25 Nov	70.71	3.39 ₹ 21,865.5	0.1 645.00	35.06	159 10,25,550	48 3,09,600	111 7,15,950
24 Nov	71.16	3.29 ₹ 21,220.5	0.14 903.00	34.59	45 2,90,250	19 1,22,550	62 3,99,900
21 Nov	71.65	3.25 ₹ 20,962.5	0.86 5547.00	36.85	50 3,22,500	37 2,38,650	39 2,51,550
20 Nov	73.40	2.39 ₹ 15,415.5	-4.51 -29089.50	35.92	2 12,900	1 6,450	1 6,450
19 Nov	73.79	6.9 ₹ 44,505	0 0.00	3.58	0 0	0 0	0 0
18 Nov	74.32	6.9 ₹ 44,505	0 0.00	4.25	0 0	0 0	0 0
17 Nov	76.22	6.9 ₹ 44,505	0 0.00	6.61	0 0	0 0	0 0
14 Nov	75.86	6.9 ₹ 44,505	0 0.00	5.94	0 0	0 0	0 0
13 Nov	75.69	6.9 ₹ 44,505	0 0.00	-	0 0	0 0	0 0
12 Nov	76.86	6.9 ₹ 44,505	0 0.00	6.51	0 0	0 0	0 0
11 Nov	78.30	6.9 ₹ 44,505	0 0.00	8.57	0 0	0 0	0 0
7 Nov	74.87	6.9 ₹ 44,505	0 0.00	4.60	0 0	0 0	0 0
6 Nov	74.69	6.9 ₹ 44,505	0 0.00	3.99	0 0	0 0	0 0
4 Nov	76.97	6.9 ₹ 44,505	0 0.00	6.81	0 0	0 0	0 0
3 Nov	77.51	6.9 ₹ 44,505	0 0.00	7.57	0 0	0 0	0 0
31 Oct	73.51	6.9 ₹ 44,505	0 0.00	-	0 0	0 0	0 0
30 Oct	74.67	6.9 ₹ 44,505	0 0.00	4.23	0 0	0 0	0 0
28 Oct	75.66	6.9 ₹ 44,505	0 0.00	-	0 0	0 0	0 0
21 Oct	77.21	6.9 ₹ 44,505	0 0.00	-	0 0	0 0	0 0
14 Oct	74.94	6.9 ₹ 44,505	0 0.00	4.21	0 0	0 0	0 0
9 Oct	73.98	6.9 ₹ 44,505	0 0.00	-	0 0	0 0	0 0
7 Oct	74.46	6.9 ₹ 44,505	0 0.00	-	0 0	0 0	0 0
6 Oct	74.44	0 ₹ 0	0 0.00	3.85	0 0	0 0	0 0
3 Oct	75.87	0 ₹ 0	0 0.00	5.22	0 0	0 0	0 0

For Hfcl Limited - strike price 72 expiring on 30DEC2025

Delta for 72 PE is -0.61

Historical price for 72 PE is as follows

On 5 Dec HFCL was trading at 69.03. The strike last trading price was 4.02, which was 0.76 higher than the previous day. The implied volatity was 37.36, the open interest changed by -18 which decreased total open position to 178

On 4 Dec HFCL was trading at 70.47. The strike last trading price was 3.16, which was -1.3 lower than the previous day. The implied volatity was 33.87, the open interest changed by 33 which increased total open position to 197

On 3 Dec HFCL was trading at 68.80. The strike last trading price was 4.23, which was 1.07 higher than the previous day. The implied volatity was 36.92, the open interest changed by 3 which increased total open position to 161

On 2 Dec HFCL was trading at 70.72. The strike last trading price was 3.07, which was 0.21 higher than the previous day. The implied volatity was 34.79, the open interest changed by -25 which decreased total open position to 159

On 1 Dec HFCL was trading at 71.17. The strike last trading price was 2.84, which was -0.54 lower than the previous day. The implied volatity was 33.04, the open interest changed by 45 which increased total open position to 186

On 28 Nov HFCL was trading at 70.17. The strike last trading price was 3.38, which was 0.57 higher than the previous day. The implied volatity was 33.36, the open interest changed by 6 which increased total open position to 142

On 27 Nov HFCL was trading at 71.44. The strike last trading price was 2.83, which was 0.14 higher than the previous day. The implied volatity was 33.46, the open interest changed by -5 which decreased total open position to 136

On 26 Nov HFCL was trading at 71.72. The strike last trading price was 2.68, which was -0.71 lower than the previous day. The implied volatity was 33.23, the open interest changed by 31 which increased total open position to 141

On 25 Nov HFCL was trading at 70.71. The strike last trading price was 3.39, which was 0.1 higher than the previous day. The implied volatity was 35.06, the open interest changed by 48 which increased total open position to 111

On 24 Nov HFCL was trading at 71.16. The strike last trading price was 3.29, which was 0.14 higher than the previous day. The implied volatity was 34.59, the open interest changed by 19 which increased total open position to 62

On 21 Nov HFCL was trading at 71.65. The strike last trading price was 3.25, which was 0.86 higher than the previous day. The implied volatity was 36.85, the open interest changed by 37 which increased total open position to 39

On 20 Nov HFCL was trading at 73.40. The strike last trading price was 2.39, which was -4.51 lower than the previous day. The implied volatity was 35.92, the open interest changed by 1 which increased total open position to 1

On 19 Nov HFCL was trading at 73.79. The strike last trading price was 6.9, which was 0 lower than the previous day. The implied volatity was 3.58, 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 6.9, which was 0 lower than the previous day. The implied volatity was 4.25, 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 6.9, which was 0 lower than the previous day. The implied volatity was 6.61, the open interest changed by 0 which decreased total open position to 0

On 14 Nov HFCL was trading at 75.86. The strike last trading price was 6.9, which was 0 lower than the previous day. The implied volatity was 5.94, 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 6.9, 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 12 Nov HFCL was trading at 76.86. The strike last trading price was 6.9, which was 0 lower than the previous day. The implied volatity was 6.51, 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 6.9, which was 0 lower than the previous day. The implied volatity was 8.57, 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 6.9, which was 0 lower than the previous day. The implied volatity was 4.60, 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 6.9, which was 0 lower than the previous day. The implied volatity was 3.99, 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 6.9, which was 0 lower than the previous day. The implied volatity was 6.81, 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 6.9, which was 0 lower than the previous day. The implied volatity was 7.57, 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 6.9, 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 30 Oct HFCL was trading at 74.67. The strike last trading price was 6.9, which was 0 lower than the previous day. The implied volatity was 4.23, 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 6.9, 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 21 Oct HFCL was trading at 77.21. The strike last trading price was 6.9, 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 6.9, which was 0 lower than the previous day. The implied volatity was 4.21, 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 6.9, 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 6.9, 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 0, which was 0 lower than the previous day. The implied volatity was 3.85, 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 5.22, 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