HFCL

Hfcl Limited

64.92 +0.30 (0.46%)

L: 64.7 H: 65.25

Back to Option Chain

Historical option data for HFCL
19 Dec 2025 09:45 AM 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 79 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	64.81	0.06 ₹ 387	-0.08 -516.00	-	0 0	0 0	86 5,54,700
18 Dec	64.62	0.06 ₹ 387	-0.08 -516.00	-	0 0	0 0	86 5,54,700
17 Dec	64.53	0.06 ₹ 387	-0.08 -516.00	-	0 0	0 0	86 5,54,700
16 Dec	65.43	0.06 ₹ 387	-0.08 -516.00	48.58	11 70,950	5 32,250	87 5,61,150
15 Dec	66.00	0.14 ₹ 903	-0.09 -580.50	52.21	64 4,12,800	31 1,99,950	81 5,22,450
12 Dec	66.56	0.23 ₹ 1,483.5	-0.11 -709.50	-	0 0	0 0	50 3,22,500
11 Dec	66.84	0.23 ₹ 1,483.5	-0.11 -709.50	47.92	88 5,67,600	-3 -19,350	50 3,22,500
10 Dec	66.04	0.35 ₹ 2,257.5	0 0.00	-	0 0	0 0	53 3,41,850
9 Dec	67.21	0.35 ₹ 2,257.5	0 0.00	48.33	53 3,41,850	12 77,400	53 3,41,850
8 Dec	66.49	0.35 ₹ 2,257.5	-0.08 -516.00	50.38	83 5,35,350	-14 -90,300	39 2,51,550
5 Dec	69.03	0.44 ₹ 2,838	-0.11 -709.50	40.03	57 3,67,650	-3 -19,350	53 3,41,850
4 Dec	70.47	0.55 ₹ 3,547.5	0.13 838.50	38.09	37 2,38,650	3 19,350	56 3,61,200
3 Dec	68.80	0.42 ₹ 2,709	-0.04 -258.00	38.76	61 3,93,450	14 90,300	56 3,61,200
2 Dec	70.72	0.46 ₹ 2,967	-0.14 -903.00	33.15	7 45,150	3 19,350	41 2,64,450
1 Dec	71.17	0.7 ₹ 4,515	0.16 1032.00	36.45	117 7,54,650	18 1,16,100	39 2,51,550

28 Nov	70.17	0.54 ₹ 3,483	-0.2 -1290.00	34.10	28 1,80,600	-2 -12,900	23 1,48,350
27 Nov	71.44	0.73 ₹ 4,708.5	-0.23 -1483.50	-	0 0	0 0	0 0
26 Nov	71.72	0.73 ₹ 4,708.5	-0.23 -1483.50	-	0 0	15 96,750	0 0
25 Nov	70.71	0.73 ₹ 4,708.5	-0.23 -1483.50	34.54	20 1,29,000	13 83,850	23 1,48,350
24 Nov	71.16	0.96 ₹ 6,192	-0.31 -1999.50	36.38	9 58,050	4 25,800	10 64,500
21 Nov	71.65	1.27 ₹ 8,191.5	-4.33 -27928.50	37.43	7 45,150	5 32,250	5 32,250
20 Nov	73.40	5.6 ₹ 36,120	0 0.00	5.91	0 0	0 0	0 0
19 Nov	73.79	5.6 ₹ 36,120	0 0.00	5.47	0 0	0 0	0 0
18 Nov	74.32	5.6 ₹ 36,120	0 0.00	4.78	0 0	0 0	0 0
17 Nov	76.22	5.6 ₹ 36,120	0 0.00	2.39	0 0	0 0	0 0
14 Nov	75.86	5.6 ₹ 36,120	0 0.00	2.93	0 0	0 0	0 0
13 Nov	75.69	5.6 ₹ 36,120	0 0.00	-	0 0	0 0	0 0
12 Nov	76.86	5.6 ₹ 36,120	0 0.00	1.87	0 0	0 0	0 0
11 Nov	78.30	5.6 ₹ 36,120	0 0.00	-	0 0	0 0	0 0
10 Nov	74.22	5.6 ₹ 36,120	0 0.00	4.28	0 0	0 0	0 0
6 Nov	74.69	5.6 ₹ 36,120	0 0.00	3.84	0 0	0 0	0 0
4 Nov	76.97	5.6 ₹ 36,120	0 0.00	0.88	0 0	0 0	0 0
3 Nov	77.51	5.6 ₹ 36,120	0 0.00	-	0 0	0 0	0 0
31 Oct	73.51	5.6 ₹ 36,120	0 0.00	-	0 0	0 0	0 0
30 Oct	74.67	5.6 ₹ 36,120	0 0.00	3.31	0 0	0 0	0 0
29 Oct	77.15	5.6 ₹ 36,120	0 0.00	0.57	0 0	0 0	0 0

For Hfcl Limited - strike price 79 expiring on 30DEC2025

Delta for 79 CE is -

Historical price for 79 CE is as follows

On 19 Dec HFCL was trading at 64.81. The strike last trading price was 0.06, which was -0.08 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 86

On 18 Dec HFCL was trading at 64.62. The strike last trading price was 0.06, which was -0.08 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 86

On 17 Dec HFCL was trading at 64.53. The strike last trading price was 0.06, which was -0.08 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 86

On 16 Dec HFCL was trading at 65.43. The strike last trading price was 0.06, which was -0.08 lower than the previous day. The implied volatity was 48.58, the open interest changed by 5 which increased total open position to 87

On 15 Dec HFCL was trading at 66.00. The strike last trading price was 0.14, which was -0.09 lower than the previous day. The implied volatity was 52.21, the open interest changed by 31 which increased total open position to 81

On 12 Dec HFCL was trading at 66.56. The strike last trading price was 0.23, which was -0.11 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50

On 11 Dec HFCL was trading at 66.84. The strike last trading price was 0.23, which was -0.11 lower than the previous day. The implied volatity was 47.92, the open interest changed by -3 which decreased total open position to 50

On 10 Dec HFCL was trading at 66.04. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 53

On 9 Dec HFCL was trading at 67.21. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was 48.33, the open interest changed by 12 which increased total open position to 53

On 8 Dec HFCL was trading at 66.49. The strike last trading price was 0.35, which was -0.08 lower than the previous day. The implied volatity was 50.38, the open interest changed by -14 which decreased total open position to 39

On 5 Dec HFCL was trading at 69.03. The strike last trading price was 0.44, which was -0.11 lower than the previous day. The implied volatity was 40.03, the open interest changed by -3 which decreased total open position to 53

On 4 Dec HFCL was trading at 70.47. The strike last trading price was 0.55, which was 0.13 higher than the previous day. The implied volatity was 38.09, the open interest changed by 3 which increased total open position to 56

On 3 Dec HFCL was trading at 68.80. The strike last trading price was 0.42, which was -0.04 lower than the previous day. The implied volatity was 38.76, the open interest changed by 14 which increased total open position to 56

On 2 Dec HFCL was trading at 70.72. The strike last trading price was 0.46, which was -0.14 lower than the previous day. The implied volatity was 33.15, the open interest changed by 3 which increased total open position to 41

On 1 Dec HFCL was trading at 71.17. The strike last trading price was 0.7, which was 0.16 higher than the previous day. The implied volatity was 36.45, the open interest changed by 18 which increased total open position to 39

On 28 Nov HFCL was trading at 70.17. The strike last trading price was 0.54, which was -0.2 lower than the previous day. The implied volatity was 34.10, the open interest changed by -2 which decreased total open position to 23

On 27 Nov HFCL was trading at 71.44. The strike last trading price was 0.73, which was -0.23 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 0.73, which was -0.23 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 0

On 25 Nov HFCL was trading at 70.71. The strike last trading price was 0.73, which was -0.23 lower than the previous day. The implied volatity was 34.54, the open interest changed by 13 which increased total open position to 23

On 24 Nov HFCL was trading at 71.16. The strike last trading price was 0.96, which was -0.31 lower than the previous day. The implied volatity was 36.38, the open interest changed by 4 which increased total open position to 10

On 21 Nov HFCL was trading at 71.65. The strike last trading price was 1.27, which was -4.33 lower than the previous day. The implied volatity was 37.43, the open interest changed by 5 which increased total open position to 5

On 20 Nov HFCL was trading at 73.40. The strike last trading price was 5.6, which was 0 lower than the previous day. The implied volatity was 5.91, 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 5.6, which was 0 lower than the previous day. The implied volatity was 5.47, 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 5.6, which was 0 lower than the previous day. The implied volatity was 4.78, 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 5.6, which was 0 lower than the previous day. The implied volatity was 2.39, 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 5.6, which was 0 lower than the previous day. The implied volatity was 2.93, 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 5.6, 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 5.6, which was 0 lower than the previous day. The implied volatity was 1.87, 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 5.6, 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 10 Nov HFCL was trading at 74.22. The strike last trading price was 5.6, which was 0 lower than the previous day. The implied volatity was 4.28, 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 5.6, which was 0 lower than the previous day. The implied volatity was 3.84, 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 5.6, which was 0 lower than the previous day. The implied volatity was 0.88, 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 5.6, 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 5.6, 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 5.6, which was 0 lower than the previous day. The implied volatity was 3.31, 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 5.6, which was 0 lower than the previous day. The implied volatity was 0.57, the open interest changed by 0 which decreased total open position to 0

HFCL 30DEC2025 79 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	64.81	14.1 ₹ 90,945	6.6 42570.00	-	0 0	0 0	4 25,800
18 Dec	64.62	14.1 ₹ 90,945	6.6 42570.00	-	1 6,450	0 0	4 25,800
17 Dec	64.53	7.5 ₹ 48,375	-0.01 -64.50	-	0 0	0 0	4 25,800
16 Dec	65.43	7.5 ₹ 48,375	-0.01 -64.50	-	0 0	0 0	4 25,800
15 Dec	66.00	7.5 ₹ 48,375	-0.01 -64.50	-	0 0	0 0	0 0
12 Dec	66.56	7.5 ₹ 48,375	-0.01 -64.50	-	0 0	0 0	4 25,800
11 Dec	66.84	7.5 ₹ 48,375	-0.01 -64.50	-	0 0	0 0	4 25,800
10 Dec	66.04	7.5 ₹ 48,375	-0.01 -64.50	-	0 0	0 0	4 25,800
9 Dec	67.21	7.5 ₹ 48,375	-0.01 -64.50	-	0 0	0 0	0 0
8 Dec	66.49	7.5 ₹ 48,375	-0.01 -64.50	-	0 0	0 0	4 25,800
5 Dec	69.03	7.5 ₹ 48,375	-0.01 -64.50	-	0 0	0 0	0 0
4 Dec	70.47	7.5 ₹ 48,375	-0.01 -64.50	-	0 0	0 0	0 0
3 Dec	68.80	7.5 ₹ 48,375	-0.01 -64.50	-	0 0	0 0	0 0
2 Dec	70.72	7.5 ₹ 48,375	-0.01 -64.50	-	0 0	0 0	0 0
1 Dec	71.17	7.5 ₹ 48,375	-0.01 -64.50	-	0 0	0 0	0 0
28 Nov	70.17	7.5 ₹ 48,375	-0.01 -64.50	-	0 0	0 0	0 0
27 Nov	71.44	7.5 ₹ 48,375	-0.01 -64.50	-	0 0	0 0	0 0
26 Nov	71.72	7.5 ₹ 48,375	-0.01 -64.50	-	0 0	0 0	0 0
25 Nov	70.71	7.5 ₹ 48,375	-0.01 -64.50	-	0 0	2 12,900	0 0
24 Nov	71.16	7.5 ₹ 48,375	-0.01 -64.50	26.26	2 12,900	0 0	2 12,900
21 Nov	71.65	7.51 ₹ 48,439.5	1 6450.00	33.03	1 6,450	0 0	1 6,450
20 Nov	73.40	6.51 ₹ 41,989.5	-1.59 -10255.50	37.78	1 6,450	0 0	0 0
19 Nov	73.79	8.1 ₹ 52,245	0 0.00	-	0 0	0 0	0 0
18 Nov	74.32	8.1 ₹ 52,245	0 0.00	-	0 0	0 0	0 0
17 Nov	76.22	8.1 ₹ 52,245	0 0.00	-	0 0	0 0	0 0
14 Nov	75.86	8.1 ₹ 52,245	0 0.00	-	0 0	0 0	0 0
13 Nov	75.69	8.1 ₹ 52,245	0 0.00	-	0 0	0 0	0 0
12 Nov	76.86	8.1 ₹ 52,245	0 0.00	-	0 0	0 0	0 0
11 Nov	78.30	8.1 ₹ 52,245	0 0.00	0.88	0 0	0 0	0 0
10 Nov	74.22	8.1 ₹ 52,245	0 0.00	-	0 0	0 0	0 0
6 Nov	74.69	8.1 ₹ 52,245	0 0.00	-	0 0	0 0	0 0
4 Nov	76.97	8.1 ₹ 52,245	0 0.00	-	0 0	0 0	0 0
3 Nov	77.51	8.1 ₹ 52,245	0 0.00	0.40	0 0	0 0	0 0
31 Oct	73.51	8.1 ₹ 52,245	0 0.00	-	0 0	0 0	0 0
30 Oct	74.67	8.1 ₹ 52,245	0 0.00	-	0 0	0 0	0 0
29 Oct	77.15	8.1 ₹ 52,245	0 0.00	-	0 0	0 0	0 0

For Hfcl Limited - strike price 79 expiring on 30DEC2025

Delta for 79 PE is -

Historical price for 79 PE is as follows

On 19 Dec HFCL was trading at 64.81. The strike last trading price was 14.1, which was 6.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 18 Dec HFCL was trading at 64.62. The strike last trading price was 14.1, which was 6.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 17 Dec HFCL was trading at 64.53. The strike last trading price was 7.5, which was -0.01 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 16 Dec HFCL was trading at 65.43. The strike last trading price was 7.5, which was -0.01 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 15 Dec HFCL was trading at 66.00. The strike last trading price was 7.5, which was -0.01 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec HFCL was trading at 66.56. The strike last trading price was 7.5, which was -0.01 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 11 Dec HFCL was trading at 66.84. The strike last trading price was 7.5, which was -0.01 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 10 Dec HFCL was trading at 66.04. The strike last trading price was 7.5, which was -0.01 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 9 Dec HFCL was trading at 67.21. The strike last trading price was 7.5, which was -0.01 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec HFCL was trading at 66.49. The strike last trading price was 7.5, which was -0.01 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 5 Dec HFCL was trading at 69.03. The strike last trading price was 7.5, which was -0.01 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec HFCL was trading at 70.47. The strike last trading price was 7.5, which was -0.01 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec HFCL was trading at 68.80. The strike last trading price was 7.5, which was -0.01 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec HFCL was trading at 70.72. The strike last trading price was 7.5, which was -0.01 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 7.5, which was -0.01 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 7.5, which was -0.01 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 7.5, which was -0.01 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 7.5, which was -0.01 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 7.5, which was -0.01 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 24 Nov HFCL was trading at 71.16. The strike last trading price was 7.5, which was -0.01 lower than the previous day. The implied volatity was 26.26, the open interest changed by 0 which decreased total open position to 2

On 21 Nov HFCL was trading at 71.65. The strike last trading price was 7.51, which was 1 higher than the previous day. The implied volatity was 33.03, the open interest changed by 0 which decreased total open position to 1

On 20 Nov HFCL was trading at 73.40. The strike last trading price was 6.51, which was -1.59 lower than the previous day. The implied volatity was 37.78, 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 8.1, 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 8.1, 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 8.1, 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 8.1, 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 8.1, 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 8.1, 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 8.1, which was 0 lower than the previous day. The implied volatity was 0.88, the open interest changed by 0 which decreased total open position to 0

On 10 Nov HFCL was trading at 74.22. The strike last trading price was 8.1, 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 8.1, 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 8.1, 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 8.1, which was 0 lower than the previous day. The implied volatity was 0.40, 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 8.1, 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 8.1, 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 29 Oct HFCL was trading at 77.15. The strike last trading price was 8.1, 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