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 81 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	64.81	0.18 ₹ 1,161	-0.07 -451.50	-	0 0	0 0	121 7,80,450
18 Dec	64.62	0.18 ₹ 1,161	-0.07 -451.50	-	0 0	0 0	121 7,80,450
17 Dec	64.53	0.18 ₹ 1,161	-0.07 -451.50	-	0 0	0 0	121 7,80,450
16 Dec	65.43	0.18 ₹ 1,161	-0.07 -451.50	-	0 0	0 0	121 7,80,450
15 Dec	66.00	0.18 ₹ 1,161	-0.07 -451.50	-	0 0	0 0	0 0
12 Dec	66.56	0.18 ₹ 1,161	-0.07 -451.50	-	0 0	0 0	121 7,80,450
11 Dec	66.84	0.18 ₹ 1,161	-0.07 -451.50	50.65	96 6,19,200	1 6,450	122 7,86,900
10 Dec	66.04	0.26 ₹ 1,677	0 0.00	-	0 0	0 0	121 7,80,450
9 Dec	67.21	0.26 ₹ 1,677	0 0.00	50.22	16 1,03,200	4 25,800	121 7,80,450
8 Dec	66.49	0.25 ₹ 1,612.5	-0.06 -387.00	51.56	316 20,38,200	-75 -4,83,750	116 7,48,200
5 Dec	69.03	0.32 ₹ 2,064	-0.07 -451.50	41.84	93 5,99,850	16 1,03,200	191 12,31,950
4 Dec	70.47	0.39 ₹ 2,515.5	0.1 645.00	39.62	100 6,45,000	-15 -96,750	174 11,22,300
3 Dec	68.80	0.29 ₹ 1,870.5	-0.03 -193.50	39.97	350 22,57,500	-88 -5,67,600	184 11,86,800
2 Dec	70.72	0.33 ₹ 2,128.5	-0.1 -645.00	35.13	132 8,51,400	3 19,350	270 17,41,500
1 Dec	71.17	0.45 ₹ 2,902.5	-0.1 -645.00	36.77	184 11,86,800	-1 -6,450	267 17,22,150
28 Nov	70.17	0.56 ₹ 3,612	0.03 193.50	-	0 0	0 0	0 0
27 Nov	71.44	0.56 ₹ 3,612	0.03 193.50	-	0 0	-2 -12,900	0 0
26 Nov	71.72	0.56 ₹ 3,612	0.03 193.50	33.89	33 2,12,850	-3 -19,350	267 17,22,150
25 Nov	70.71	0.53 ₹ 3,418.5	-0.16 -1032.00	35.85	65 4,19,250	7 45,150	272 17,54,400
24 Nov	71.16	0.72 ₹ 4,644	-4.13 -26638.50	38.37	383 24,70,350	265 17,09,250	265 17,09,250
21 Nov	71.65	4.85 ₹ 31,282.5	0 0.00	11.26	0 0	0 0	0 0
20 Nov	73.40	4.85 ₹ 31,282.5	0 0.00	8.06	0 0	0 0	0 0
19 Nov	73.79	4.85 ₹ 31,282.5	0 0.00	7.76	0 0	0 0	0 0
18 Nov	74.32	4.85 ₹ 31,282.5	0 0.00	6.99	0 0	0 0	0 0
17 Nov	76.22	4.85 ₹ 31,282.5	0 0.00	4.48	0 0	0 0	0 0

14 Nov	75.86	4.85 ₹ 31,282.5	0 0.00	4.79	0 0	0 0	0 0
13 Nov	75.69	4.85 ₹ 31,282.5	0 0.00	5.08	0 0	0 0	0 0
12 Nov	76.86	4.85 ₹ 31,282.5	0 0.00	3.92	0 0	0 0	0 0
11 Nov	78.30	4.85 ₹ 31,282.5	0 0.00	1.73	0 0	0 0	0 0
10 Nov	74.22	4.85 ₹ 31,282.5	0 0.00	6.30	0 0	0 0	0 0
6 Nov	74.69	4.85 ₹ 31,282.5	0 0.00	5.89	0 0	0 0	0 0
4 Nov	76.97	4.85 ₹ 31,282.5	0 0.00	2.91	0 0	0 0	0 0
3 Nov	77.51	4.85 ₹ 31,282.5	0 0.00	2.15	0 0	0 0	0 0
31 Oct	73.51	4.85 ₹ 31,282.5	0 0.00	-	0 0	0 0	0 0
30 Oct	74.67	4.85 ₹ 31,282.5	0 0.00	5.22	0 0	0 0	0 0
29 Oct	77.15	4.85 ₹ 31,282.5	0 0.00	2.48	0 0	0 0	0 0

For Hfcl Limited - strike price 81 expiring on 30DEC2025

Delta for 81 CE is -

Historical price for 81 CE is as follows

On 19 Dec HFCL was trading at 64.81. The strike last trading price was 0.18, which was -0.07 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 121

On 18 Dec HFCL was trading at 64.62. The strike last trading price was 0.18, which was -0.07 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 121

On 17 Dec HFCL was trading at 64.53. The strike last trading price was 0.18, which was -0.07 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 121

On 16 Dec HFCL was trading at 65.43. The strike last trading price was 0.18, which was -0.07 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 121

On 15 Dec HFCL was trading at 66.00. The strike last trading price was 0.18, which was -0.07 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 0.18, which was -0.07 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 121

On 11 Dec HFCL was trading at 66.84. The strike last trading price was 0.18, which was -0.07 lower than the previous day. The implied volatity was 50.65, the open interest changed by 1 which increased total open position to 122

On 10 Dec HFCL was trading at 66.04. The strike last trading price was 0.26, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 121

On 9 Dec HFCL was trading at 67.21. The strike last trading price was 0.26, which was 0 lower than the previous day. The implied volatity was 50.22, the open interest changed by 4 which increased total open position to 121

On 8 Dec HFCL was trading at 66.49. The strike last trading price was 0.25, which was -0.06 lower than the previous day. The implied volatity was 51.56, the open interest changed by -75 which decreased total open position to 116

On 5 Dec HFCL was trading at 69.03. The strike last trading price was 0.32, which was -0.07 lower than the previous day. The implied volatity was 41.84, the open interest changed by 16 which increased total open position to 191

On 4 Dec HFCL was trading at 70.47. The strike last trading price was 0.39, which was 0.1 higher than the previous day. The implied volatity was 39.62, the open interest changed by -15 which decreased total open position to 174

On 3 Dec HFCL was trading at 68.80. The strike last trading price was 0.29, which was -0.03 lower than the previous day. The implied volatity was 39.97, the open interest changed by -88 which decreased total open position to 184

On 2 Dec HFCL was trading at 70.72. The strike last trading price was 0.33, which was -0.1 lower than the previous day. The implied volatity was 35.13, the open interest changed by 3 which increased total open position to 270

On 1 Dec HFCL was trading at 71.17. The strike last trading price was 0.45, which was -0.1 lower than the previous day. The implied volatity was 36.77, the open interest changed by -1 which decreased total open position to 267

On 28 Nov HFCL was trading at 70.17. The strike last trading price was 0.56, which was 0.03 higher 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 0.56, which was 0.03 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 26 Nov HFCL was trading at 71.72. The strike last trading price was 0.56, which was 0.03 higher than the previous day. The implied volatity was 33.89, the open interest changed by -3 which decreased total open position to 267

On 25 Nov HFCL was trading at 70.71. The strike last trading price was 0.53, which was -0.16 lower than the previous day. The implied volatity was 35.85, the open interest changed by 7 which increased total open position to 272

On 24 Nov HFCL was trading at 71.16. The strike last trading price was 0.72, which was -4.13 lower than the previous day. The implied volatity was 38.37, the open interest changed by 265 which increased total open position to 265

On 21 Nov HFCL was trading at 71.65. The strike last trading price was 4.85, which was 0 lower than the previous day. The implied volatity was 11.26, 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 4.85, which was 0 lower than the previous day. The implied volatity was 8.06, 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 4.85, which was 0 lower than the previous day. The implied volatity was 7.76, 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 4.85, which was 0 lower than the previous day. The implied volatity was 6.99, 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 4.85, which was 0 lower than the previous day. The implied volatity was 4.48, 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 4.85, which was 0 lower than the previous day. The implied volatity was 4.79, 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 4.85, which was 0 lower than the previous day. The implied volatity was 5.08, 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 4.85, which was 0 lower than the previous day. The implied volatity was 3.92, 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 4.85, which was 0 lower than the previous day. The implied volatity was 1.73, 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 4.85, which was 0 lower than the previous day. The implied volatity was 6.30, 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 4.85, which was 0 lower than the previous day. The implied volatity was 5.89, 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 4.85, which was 0 lower than the previous day. The implied volatity was 2.91, 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 4.85, which was 0 lower than the previous day. The implied volatity was 2.15, 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 4.85, 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 4.85, 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

On 29 Oct HFCL was trading at 77.15. The strike last trading price was 4.85, which was 0 lower than the previous day. The implied volatity was 2.48, the open interest changed by 0 which decreased total open position to 0

HFCL 30DEC2025 81 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	64.81	10.45 ₹ 67,402.5	-2.18 -14061.00	-	0 0	0 0	0 0
18 Dec	64.62	10.45 ₹ 67,402.5	-2.18 -14061.00	-	0 0	0 0	0 0
17 Dec	64.53	10.45 ₹ 67,402.5	-2.18 -14061.00	-	0 0	0 0	0 0
16 Dec	65.43	10.45 ₹ 67,402.5	-2.18 -14061.00	-	0 0	0 0	0 0
15 Dec	66.00	10.45 ₹ 67,402.5	-2.18 -14061.00	-	0 0	0 0	0 0
12 Dec	66.56	10.45 ₹ 67,402.5	-2.18 -14061.00	-	0 0	0 0	0 0
11 Dec	66.84	10.45 ₹ 67,402.5	-2.18 -14061.00	-	0 0	0 0	0 0
10 Dec	66.04	10.45 ₹ 67,402.5	-2.18 -14061.00	-	0 0	0 0	0 0
9 Dec	67.21	10.45 ₹ 67,402.5	-2.18 -14061.00	-	0 0	-1 -6,450	0 0
8 Dec	66.49	10.45 ₹ 67,402.5	-2.18 -14061.00	-	1 6,450	0 0	1 6,450
5 Dec	69.03	12.63 ₹ 81,463.5	3.28 21156.00	63.87	1 6,450	0 0	0 0
4 Dec	70.47	9.35 ₹ 60,307.5	0 0.00	-	0 0	0 0	0 0
3 Dec	68.80	9.35 ₹ 60,307.5	0 0.00	-	0 0	0 0	0 0
2 Dec	70.72	9.35 ₹ 60,307.5	0 0.00	-	0 0	0 0	0 0
1 Dec	71.17	9.35 ₹ 60,307.5	0 0.00	-	0 0	0 0	0 0
28 Nov	70.17	9.35 ₹ 60,307.5	0 0.00	-	0 0	0 0	0 0
27 Nov	71.44	9.35 ₹ 60,307.5	0 0.00	-	0 0	0 0	0 0
26 Nov	71.72	9.35 ₹ 60,307.5	0 0.00	-	0 0	0 0	0 0
25 Nov	70.71	9.35 ₹ 60,307.5	0 0.00	-	0 0	0 0	0 0
24 Nov	71.16	9.35 ₹ 60,307.5	0 0.00	-	0 0	0 0	0 0
21 Nov	71.65	9.35 ₹ 60,307.5	0 0.00	-	0 0	0 0	0 0
20 Nov	73.40	9.35 ₹ 60,307.5	0 0.00	-	0 0	0 0	0 0
19 Nov	73.79	9.35 ₹ 60,307.5	0 0.00	-	0 0	0 0	0 0
18 Nov	74.32	9.35 ₹ 60,307.5	0 0.00	-	0 0	0 0	0 0
17 Nov	76.22	9.35 ₹ 60,307.5	0 0.00	-	0 0	0 0	0 0
14 Nov	75.86	9.35 ₹ 60,307.5	0 0.00	-	0 0	0 0	0 0
13 Nov	75.69	9.35 ₹ 60,307.5	0 0.00	-	0 0	0 0	0 0
12 Nov	76.86	9.35 ₹ 60,307.5	0 0.00	-	0 0	0 0	0 0
11 Nov	78.30	9.35 ₹ 60,307.5	0 0.00	-	0 0	0 0	0 0
10 Nov	74.22	9.35 ₹ 60,307.5	0 0.00	-	0 0	0 0	0 0
6 Nov	74.69	9.35 ₹ 60,307.5	0 0.00	-	0 0	0 0	0 0
4 Nov	76.97	9.35 ₹ 60,307.5	0 0.00	-	0 0	0 0	0 0
3 Nov	77.51	9.35 ₹ 60,307.5	0 0.00	-	0 0	0 0	0 0
31 Oct	73.51	9.35 ₹ 60,307.5	0 0.00	-	0 0	0 0	0 0
30 Oct	74.67	9.35 ₹ 60,307.5	0 0.00	-	0 0	0 0	0 0
29 Oct	77.15	9.35 ₹ 60,307.5	0 0.00	-	0 0	0 0	0 0

For Hfcl Limited - strike price 81 expiring on 30DEC2025

Delta for 81 PE is -

Historical price for 81 PE is as follows

On 19 Dec HFCL was trading at 64.81. The strike last trading price was 10.45, which was -2.18 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Dec HFCL was trading at 64.62. The strike last trading price was 10.45, which was -2.18 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Dec HFCL was trading at 64.53. The strike last trading price was 10.45, which was -2.18 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 16 Dec HFCL was trading at 65.43. The strike last trading price was 10.45, which was -2.18 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 15 Dec HFCL was trading at 66.00. The strike last trading price was 10.45, which was -2.18 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 10.45, which was -2.18 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Dec HFCL was trading at 66.84. The strike last trading price was 10.45, which was -2.18 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Dec HFCL was trading at 66.04. The strike last trading price was 10.45, which was -2.18 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Dec HFCL was trading at 67.21. The strike last trading price was 10.45, which was -2.18 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 8 Dec HFCL was trading at 66.49. The strike last trading price was 10.45, which was -2.18 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 5 Dec HFCL was trading at 69.03. The strike last trading price was 12.63, which was 3.28 higher than the previous day. The implied volatity was 63.87, 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 9.35, 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 3 Dec HFCL was trading at 68.80. The strike last trading price was 9.35, 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 2 Dec HFCL was trading at 70.72. The strike last trading price was 9.35, 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 1 Dec HFCL was trading at 71.17. The strike last trading price was 9.35, 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 28 Nov HFCL was trading at 70.17. The strike last trading price was 9.35, 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 27 Nov HFCL was trading at 71.44. The strike last trading price was 9.35, 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 26 Nov HFCL was trading at 71.72. The strike last trading price was 9.35, 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 25 Nov HFCL was trading at 70.71. The strike last trading price was 9.35, 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 24 Nov HFCL was trading at 71.16. The strike last trading price was 9.35, 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 9.35, 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 20 Nov HFCL was trading at 73.40. The strike last trading price was 9.35, 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 19 Nov HFCL was trading at 73.79. The strike last trading price was 9.35, 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 18 Nov HFCL was trading at 74.32. The strike last trading price was 9.35, 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 17 Nov HFCL was trading at 76.22. The strike last trading price was 9.35, 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 14 Nov HFCL was trading at 75.86. The strike last trading price was 9.35, 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 13 Nov HFCL was trading at 75.69. The strike last trading price was 9.35, 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 12 Nov HFCL was trading at 76.86. The strike last trading price was 9.35, 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 11 Nov HFCL was trading at 78.30. The strike last trading price was 9.35, 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 10 Nov HFCL was trading at 74.22. The strike last trading price was 9.35, 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 6 Nov HFCL was trading at 74.69. The strike last trading price was 9.35, 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 4 Nov HFCL was trading at 76.97. The strike last trading price was 9.35, 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 3 Nov HFCL was trading at 77.51. The strike last trading price was 9.35, 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 31 Oct HFCL was trading at 73.51. The strike last trading price was 9.35, 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 9.35, 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 29 Oct HFCL was trading at 77.15. The strike last trading price was 9.35, 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