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 75 CE
Delta: 0.12 Vega: 0.03 Theta: -0.04 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	66.56	0.36 ₹ 2,322	-0.11 -709.50	43.05	470 30,31,500	63 4,06,350	1,457 93,97,650
11 Dec	66.84	0.47 ₹ 3,031.5	0 0.00	44.05	653 42,11,850	-144 -9,28,800	1,396 90,04,200
10 Dec	66.04	0.46 ₹ 2,967	-0.22 -1419.00	46.39	276 17,80,200	-29 -1,87,050	1,541 99,39,450
9 Dec	67.21	0.69 ₹ 4,450.5	0.03 193.50	45.22	481 31,02,450	2 12,900	1,561 1,00,68,450
8 Dec	66.49	0.62 ₹ 3,999	-0.26 -1677.00	46.16	2,179 1,40,54,550	371 23,92,950	1,554 1,00,23,300
5 Dec	69.03	0.92 ₹ 5,934	-0.28 -1806.00	37.24	1,108 71,46,600	121 7,80,450	1,175 75,78,750
4 Dec	70.47	1.19 ₹ 7,675.5	0.3 1935.00	35.99	1,161 74,88,450	-7 -45,150	1,056 68,11,200
3 Dec	68.80	0.9 ₹ 5,805	-0.27 -1741.50	36.45	642 41,40,900	89 5,74,050	1,063 68,56,350
2 Dec	70.72	1.19 ₹ 7,675.5	-0.3 -1935.00	32.58	296 19,09,200	21 1,35,450	975 62,88,750
1 Dec	71.17	1.42 ₹ 9,159	0.23 1483.50	34.04	1,632 1,05,26,400	16 1,03,200	962 62,04,900
28 Nov	70.17	1.21 ₹ 7,804.5	-0.42 -2709.00	32.68	421 27,15,450	92 5,93,400	946 61,01,700

27 Nov	71.44	1.6 ₹ 10,320	-0.19 -1225.50	32.25	393 25,34,850	30 1,93,500	859 55,40,550
26 Nov	71.72	1.8 ₹ 11,610	0.29 1870.50	32.54	418 26,96,100	42 2,70,900	828 53,40,600
25 Nov	70.71	1.49 ₹ 9,610.5	-0.39 -2515.50	32.86	1,184 76,36,800	99 6,38,550	786 50,69,700
24 Nov	71.16	1.91 ₹ 12,319.5	-0.25 -1612.50	36.67	311 20,05,950	87 5,61,150	686 44,24,700
21 Nov	71.65	2.15 ₹ 13,867.5	-0.92 -5934.00	34.62	439 28,31,550	219 14,12,550	598 38,57,100
20 Nov	73.40	3.22 ₹ 20,769	-0.14 -903.00	35.67	440 28,38,000	242 15,60,900	378 24,38,100
19 Nov	73.79	3.37 ₹ 21,736.5	-0.45 -2902.50	35.89	151 9,73,950	91 5,86,950	137 8,83,650
18 Nov	74.32	3.8 ₹ 24,510	-1.01 -6514.50	36.85	49 3,16,050	35 2,25,750	45 2,90,250
17 Nov	76.22	4.81 ₹ 31,024.5	-0.39 -2515.50	34.52	1 6,450	0 0	10 64,500
14 Nov	75.86	5.2 ₹ 33,540	0.19 1225.50	39.63	4 25,800	2 12,900	10 64,500
13 Nov	75.69	5 ₹ 32,250	-0.99 -6385.50	39.00	6 38,700	2 12,900	7 45,150
12 Nov	76.86	5.99 ₹ 38,635.5	-0.08 -516.00	42.19	2 12,900	0 0	4 25,800
11 Nov	78.30	6.07 ₹ 39,151.5	1.37 8836.50	29.33	6 38,700	0 0	4 25,800
10 Nov	74.22	4.7 ₹ 30,315	0 0.00	41.49	1 6,450	0 0	3 19,350
7 Nov	74.87	4.7 ₹ 30,315	-0.3 -1935.00	37.59	9 58,050	3 19,350	6 38,700
6 Nov	74.69	5 ₹ 32,250	-2.05 -13222.50	42.18	1 6,450	0 0	2 12,900
4 Nov	76.97	7.05 ₹ 45,472.5	0.85 5482.50	44.76	1 6,450	0 0	1 6,450
3 Nov	77.51	6.2 ₹ 39,990	1.65 10642.50	31.50	1 6,450	0 0	2 12,900
31 Oct	73.51	4.55 ₹ 29,347.5	-0.8 -5160.00	-	1 6,450	0 0	1 6,450
30 Oct	74.67	5.35 ₹ 34,507.5	-2 -12900.00	40.65	1 6,450	0 0	0 0
29 Oct	77.15	7.35 ₹ 47,407.5	0 0.00	-	0 0	0 0	0 0

For Hfcl Limited - strike price 75 expiring on 30DEC2025

Delta for 75 CE is 0.12

Historical price for 75 CE is as follows

On 12 Dec HFCL was trading at 66.56. The strike last trading price was 0.36, which was -0.11 lower than the previous day. The implied volatity was 43.05, the open interest changed by 63 which increased total open position to 1457

On 11 Dec HFCL was trading at 66.84. The strike last trading price was 0.47, which was 0 lower than the previous day. The implied volatity was 44.05, the open interest changed by -144 which decreased total open position to 1396

On 10 Dec HFCL was trading at 66.04. The strike last trading price was 0.46, which was -0.22 lower than the previous day. The implied volatity was 46.39, the open interest changed by -29 which decreased total open position to 1541

On 9 Dec HFCL was trading at 67.21. The strike last trading price was 0.69, which was 0.03 higher than the previous day. The implied volatity was 45.22, the open interest changed by 2 which increased total open position to 1561

On 8 Dec HFCL was trading at 66.49. The strike last trading price was 0.62, which was -0.26 lower than the previous day. The implied volatity was 46.16, the open interest changed by 371 which increased total open position to 1554

On 5 Dec HFCL was trading at 69.03. The strike last trading price was 0.92, which was -0.28 lower than the previous day. The implied volatity was 37.24, the open interest changed by 121 which increased total open position to 1175

On 4 Dec HFCL was trading at 70.47. The strike last trading price was 1.19, which was 0.3 higher than the previous day. The implied volatity was 35.99, the open interest changed by -7 which decreased total open position to 1056

On 3 Dec HFCL was trading at 68.80. The strike last trading price was 0.9, which was -0.27 lower than the previous day. The implied volatity was 36.45, the open interest changed by 89 which increased total open position to 1063

On 2 Dec HFCL was trading at 70.72. The strike last trading price was 1.19, which was -0.3 lower than the previous day. The implied volatity was 32.58, the open interest changed by 21 which increased total open position to 975

On 1 Dec HFCL was trading at 71.17. The strike last trading price was 1.42, which was 0.23 higher than the previous day. The implied volatity was 34.04, the open interest changed by 16 which increased total open position to 962

On 28 Nov HFCL was trading at 70.17. The strike last trading price was 1.21, which was -0.42 lower than the previous day. The implied volatity was 32.68, the open interest changed by 92 which increased total open position to 946

On 27 Nov HFCL was trading at 71.44. The strike last trading price was 1.6, which was -0.19 lower than the previous day. The implied volatity was 32.25, the open interest changed by 30 which increased total open position to 859

On 26 Nov HFCL was trading at 71.72. The strike last trading price was 1.8, which was 0.29 higher than the previous day. The implied volatity was 32.54, the open interest changed by 42 which increased total open position to 828

On 25 Nov HFCL was trading at 70.71. The strike last trading price was 1.49, which was -0.39 lower than the previous day. The implied volatity was 32.86, the open interest changed by 99 which increased total open position to 786

On 24 Nov HFCL was trading at 71.16. The strike last trading price was 1.91, which was -0.25 lower than the previous day. The implied volatity was 36.67, the open interest changed by 87 which increased total open position to 686

On 21 Nov HFCL was trading at 71.65. The strike last trading price was 2.15, which was -0.92 lower than the previous day. The implied volatity was 34.62, the open interest changed by 219 which increased total open position to 598

On 20 Nov HFCL was trading at 73.40. The strike last trading price was 3.22, which was -0.14 lower than the previous day. The implied volatity was 35.67, the open interest changed by 242 which increased total open position to 378

On 19 Nov HFCL was trading at 73.79. The strike last trading price was 3.37, which was -0.45 lower than the previous day. The implied volatity was 35.89, the open interest changed by 91 which increased total open position to 137

On 18 Nov HFCL was trading at 74.32. The strike last trading price was 3.8, which was -1.01 lower than the previous day. The implied volatity was 36.85, the open interest changed by 35 which increased total open position to 45

On 17 Nov HFCL was trading at 76.22. The strike last trading price was 4.81, which was -0.39 lower than the previous day. The implied volatity was 34.52, the open interest changed by 0 which decreased total open position to 10

On 14 Nov HFCL was trading at 75.86. The strike last trading price was 5.2, which was 0.19 higher than the previous day. The implied volatity was 39.63, the open interest changed by 2 which increased total open position to 10

On 13 Nov HFCL was trading at 75.69. The strike last trading price was 5, which was -0.99 lower than the previous day. The implied volatity was 39.00, the open interest changed by 2 which increased total open position to 7

On 12 Nov HFCL was trading at 76.86. The strike last trading price was 5.99, which was -0.08 lower than the previous day. The implied volatity was 42.19, the open interest changed by 0 which decreased total open position to 4

On 11 Nov HFCL was trading at 78.30. The strike last trading price was 6.07, which was 1.37 higher than the previous day. The implied volatity was 29.33, the open interest changed by 0 which decreased total open position to 4

On 10 Nov HFCL was trading at 74.22. The strike last trading price was 4.7, which was 0 lower than the previous day. The implied volatity was 41.49, the open interest changed by 0 which decreased total open position to 3

On 7 Nov HFCL was trading at 74.87. The strike last trading price was 4.7, which was -0.3 lower than the previous day. The implied volatity was 37.59, the open interest changed by 3 which increased total open position to 6

On 6 Nov HFCL was trading at 74.69. The strike last trading price was 5, which was -2.05 lower than the previous day. The implied volatity was 42.18, the open interest changed by 0 which decreased total open position to 2

On 4 Nov HFCL was trading at 76.97. The strike last trading price was 7.05, which was 0.85 higher than the previous day. The implied volatity was 44.76, the open interest changed by 0 which decreased total open position to 1

On 3 Nov HFCL was trading at 77.51. The strike last trading price was 6.2, which was 1.65 higher than the previous day. The implied volatity was 31.50, 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 4.55, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 30 Oct HFCL was trading at 74.67. The strike last trading price was 5.35, which was -2 lower than the previous day. The implied volatity was 40.65, the open interest changed by 0 which decreased total open position to 0

On 29 Oct HFCL was trading at 77.15. The strike last trading price was 7.35, 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

HFCL 30DEC2025 75 PE
Delta: -0.92 Vega: 0.02 Theta: -0.00 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	66.56	8.42 ₹ 54,309	0.12 774.00	36.42	9 58,050	-4 -25,800	618 39,86,100
11 Dec	66.84	8.35 ₹ 53,857.5	-0.75 -4837.50	42.84	14 90,300	-1 -6,450	622 40,11,900
10 Dec	66.04	9.05 ₹ 58,372.5	1.01 6514.50	37.60	15 96,750	-4 -25,800	624 40,24,800
9 Dec	67.21	8.04 ₹ 51,858	-1.09 -7030.50	44.75	16 1,03,200	-2 -12,900	628 40,50,600
8 Dec	66.49	9.13 ₹ 58,888.5	2.57 16576.50	52.25	13 83,850	-4 -25,800	630 40,63,500
5 Dec	69.03	6.56 ₹ 42,312	1.35 8707.50	44.03	20 1,29,000	-1 -6,450	635 40,95,750
4 Dec	70.47	5.21 ₹ 33,604.5	-1.61 -10384.50	34.63	94 6,06,300	-39 -2,51,550	636 41,02,200
3 Dec	68.80	6.7 ₹ 43,215	2.04 13158.00	42.00	121 7,80,450	-14 -90,300	675 43,53,750
2 Dec	70.72	4.74 ₹ 30,573	-0.65 -4192.50	-	0 0	-22 -1,41,900	0 0
1 Dec	71.17	4.74 ₹ 30,573	-0.65 -4192.50	33.53	56 3,61,200	-20 -1,29,000	691 44,56,950
28 Nov	70.17	5.34 ₹ 34,443	0.73 4708.50	33.30	43 2,77,350	-1 -6,450	710 45,79,500
27 Nov	71.44	4.61 ₹ 29,734.5	0.24 1548.00	33.55	22 1,41,900	1 6,450	708 45,66,600
26 Nov	71.72	4.4 ₹ 28,380	-0.92 -5934.00	33.32	56 3,61,200	27 1,74,150	706 45,53,700
25 Nov	70.71	5.28 ₹ 34,056	0.12 774.00	35.43	376 24,25,200	261 16,83,450	680 43,86,000
24 Nov	71.16	5.15 ₹ 33,217.5	0.1 645.00	34.95	93 5,99,850	51 3,28,950	419 27,02,550
21 Nov	71.65	5.09 ₹ 32,830.5	0.87 5611.50	38.33	210 13,54,500	140 9,03,000	367 23,67,150
20 Nov	73.40	4.02 ₹ 25,929	0.05 322.50	38.42	165 10,64,250	130 8,38,500	227 14,64,150
19 Nov	73.79	3.97 ₹ 25,606.5	0.03 193.50	38.30	94 6,06,300	45 2,90,250	96 6,19,200
18 Nov	74.32	3.96 ₹ 25,542	0.78 5031.00	40.42	33 2,12,850	22 1,41,900	51 3,28,950
17 Nov	76.22	3.18 ₹ 20,511	-0.57 -3676.50	41.00	13 83,850	12 77,400	28 1,80,600
14 Nov	75.86	3.75 ₹ 24,187.5	0.3 1935.00	43.47	10 64,500	1 6,450	16 1,03,200
13 Nov	75.69	3.37 ₹ 21,736.5	0.32 2064.00	38.34	8 51,600	6 38,700	13 83,850
12 Nov	76.86	3.11 ₹ 20,059.5	-0.49 -3160.50	39.25	8 51,600	2 12,900	7 45,150
11 Nov	78.30	3.6 ₹ 23,220	-0.65 -4192.50	50.38	3 19,350	0 0	5 32,250
10 Nov	74.22	4.25 ₹ 27,412.5	0.05 322.50	40.30	1 6,450	0 0	4 25,800
7 Nov	74.87	4.2 ₹ 27,090	-0.05 -322.50	-	0 0	0 0	0 0
6 Nov	74.69	4.2 ₹ 27,090	-0.05 -322.50	-	0 0	0 0	0 0
4 Nov	76.97	4.2 ₹ 27,090	-0.05 -322.50	-	0 0	0 0	0 0
3 Nov	77.51	4.2 ₹ 27,090	-0.05 -322.50	-	0 0	3 19,350	0 0
31 Oct	73.51	4.2 ₹ 27,090	-0.05 -322.50	-	3 19,350	0 0	1 6,450
30 Oct	74.67	4.25 ₹ 27,412.5	-1.65 -10642.50	38.59	1 6,450	0 0	0 0
29 Oct	77.15	5.9 ₹ 38,055	0 0.00	3.76	0 0	0 0	0 0

For Hfcl Limited - strike price 75 expiring on 30DEC2025

Delta for 75 PE is -0.92

Historical price for 75 PE is as follows

On 12 Dec HFCL was trading at 66.56. The strike last trading price was 8.42, which was 0.12 higher than the previous day. The implied volatity was 36.42, the open interest changed by -4 which decreased total open position to 618

On 11 Dec HFCL was trading at 66.84. The strike last trading price was 8.35, which was -0.75 lower than the previous day. The implied volatity was 42.84, the open interest changed by -1 which decreased total open position to 622

On 10 Dec HFCL was trading at 66.04. The strike last trading price was 9.05, which was 1.01 higher than the previous day. The implied volatity was 37.60, the open interest changed by -4 which decreased total open position to 624

On 9 Dec HFCL was trading at 67.21. The strike last trading price was 8.04, which was -1.09 lower than the previous day. The implied volatity was 44.75, the open interest changed by -2 which decreased total open position to 628

On 8 Dec HFCL was trading at 66.49. The strike last trading price was 9.13, which was 2.57 higher than the previous day. The implied volatity was 52.25, the open interest changed by -4 which decreased total open position to 630

On 5 Dec HFCL was trading at 69.03. The strike last trading price was 6.56, which was 1.35 higher than the previous day. The implied volatity was 44.03, the open interest changed by -1 which decreased total open position to 635

On 4 Dec HFCL was trading at 70.47. The strike last trading price was 5.21, which was -1.61 lower than the previous day. The implied volatity was 34.63, the open interest changed by -39 which decreased total open position to 636

On 3 Dec HFCL was trading at 68.80. The strike last trading price was 6.7, which was 2.04 higher than the previous day. The implied volatity was 42.00, the open interest changed by -14 which decreased total open position to 675

On 2 Dec HFCL was trading at 70.72. The strike last trading price was 4.74, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -22 which decreased total open position to 0

On 1 Dec HFCL was trading at 71.17. The strike last trading price was 4.74, which was -0.65 lower than the previous day. The implied volatity was 33.53, the open interest changed by -20 which decreased total open position to 691

On 28 Nov HFCL was trading at 70.17. The strike last trading price was 5.34, which was 0.73 higher than the previous day. The implied volatity was 33.30, the open interest changed by -1 which decreased total open position to 710

On 27 Nov HFCL was trading at 71.44. The strike last trading price was 4.61, which was 0.24 higher than the previous day. The implied volatity was 33.55, the open interest changed by 1 which increased total open position to 708

On 26 Nov HFCL was trading at 71.72. The strike last trading price was 4.4, which was -0.92 lower than the previous day. The implied volatity was 33.32, the open interest changed by 27 which increased total open position to 706

On 25 Nov HFCL was trading at 70.71. The strike last trading price was 5.28, which was 0.12 higher than the previous day. The implied volatity was 35.43, the open interest changed by 261 which increased total open position to 680

On 24 Nov HFCL was trading at 71.16. The strike last trading price was 5.15, which was 0.1 higher than the previous day. The implied volatity was 34.95, the open interest changed by 51 which increased total open position to 419

On 21 Nov HFCL was trading at 71.65. The strike last trading price was 5.09, which was 0.87 higher than the previous day. The implied volatity was 38.33, the open interest changed by 140 which increased total open position to 367

On 20 Nov HFCL was trading at 73.40. The strike last trading price was 4.02, which was 0.05 higher than the previous day. The implied volatity was 38.42, the open interest changed by 130 which increased total open position to 227

On 19 Nov HFCL was trading at 73.79. The strike last trading price was 3.97, which was 0.03 higher than the previous day. The implied volatity was 38.30, the open interest changed by 45 which increased total open position to 96

On 18 Nov HFCL was trading at 74.32. The strike last trading price was 3.96, which was 0.78 higher than the previous day. The implied volatity was 40.42, the open interest changed by 22 which increased total open position to 51

On 17 Nov HFCL was trading at 76.22. The strike last trading price was 3.18, which was -0.57 lower than the previous day. The implied volatity was 41.00, the open interest changed by 12 which increased total open position to 28

On 14 Nov HFCL was trading at 75.86. The strike last trading price was 3.75, which was 0.3 higher than the previous day. The implied volatity was 43.47, the open interest changed by 1 which increased total open position to 16

On 13 Nov HFCL was trading at 75.69. The strike last trading price was 3.37, which was 0.32 higher than the previous day. The implied volatity was 38.34, the open interest changed by 6 which increased total open position to 13

On 12 Nov HFCL was trading at 76.86. The strike last trading price was 3.11, which was -0.49 lower than the previous day. The implied volatity was 39.25, the open interest changed by 2 which increased total open position to 7

On 11 Nov HFCL was trading at 78.30. The strike last trading price was 3.6, which was -0.65 lower than the previous day. The implied volatity was 50.38, the open interest changed by 0 which decreased total open position to 5

On 10 Nov HFCL was trading at 74.22. The strike last trading price was 4.25, which was 0.05 higher than the previous day. The implied volatity was 40.30, the open interest changed by 0 which decreased total open position to 4

On 7 Nov HFCL was trading at 74.87. The strike last trading price was 4.2, which was -0.05 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 4.2, which was -0.05 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 4.2, which was -0.05 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 4.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 31 Oct HFCL was trading at 73.51. The strike last trading price was 4.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 30 Oct HFCL was trading at 74.67. The strike last trading price was 4.25, which was -1.65 lower than the previous day. The implied volatity was 38.59, the open interest changed by 0 which decreased total open position to 0

On 29 Oct HFCL was trading at 77.15. The strike last trading price was 5.9, which was 0 lower than the previous day. The implied volatity was 3.76, 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