HFCL

Hfcl Limited

64.98 +0.36 (0.56%)

L: 64.7 H: 65.04

Back to Option Chain

Historical option data for HFCL
19 Dec 2025 09:25 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 83 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	65.00	0.04 ₹ 258	-0.01 -64.50	-	0 0	0 0	43 2,77,350
18 Dec	64.62	0.04 ₹ 258	-0.01 -64.50	-	20 1,29,000	11 70,950	44 2,83,800
17 Dec	64.53	0.05 ₹ 322.5	-0.05 -322.50	-	0 0	0 0	33 2,12,850
16 Dec	65.43	0.05 ₹ 322.5	-0.05 -322.50	-	17 1,09,650	-6 -38,700	33 2,12,850
15 Dec	66.00	0.1 ₹ 645	-0.12 -774.00	-	5 32,250	-1 -6,450	42 2,70,900
12 Dec	66.56	0.23 ₹ 1,483.5	-0.05 -322.50	-	0 0	0 0	43 2,77,350
11 Dec	66.84	0.23 ₹ 1,483.5	-0.05 -322.50	-	0 0	0 0	43 2,77,350
10 Dec	66.04	0.23 ₹ 1,483.5	-0.05 -322.50	-	0 0	0 0	43 2,77,350
8 Dec	66.49	0.23 ₹ 1,483.5	-0.05 -322.50	-	0 0	0 0	43 2,77,350
5 Dec	69.03	0.23 ₹ 1,483.5	-0.05 -322.50	43.31	115 7,41,750	7 45,150	37 2,38,650
4 Dec	70.47	0.28 ₹ 1,806	0.07 451.50	41.16	40 2,58,000	-3 -19,350	30 1,93,500
3 Dec	68.80	0.22 ₹ 1,419	-0.09 -580.50	-	0 0	10 64,500	0 0
2 Dec	70.72	0.22 ₹ 1,419	-0.09 -580.50	36.22	51 3,28,950	8 51,600	31 1,99,950
1 Dec	71.17	0.33 ₹ 2,128.5	0.08 516.00	38.43	94 6,06,300	-2 -12,900	23 1,48,350
28 Nov	70.17	0.27 ₹ 1,741.5	-0.09 -580.50	36.73	78 5,03,100	-8 -51,600	25 1,61,250
27 Nov	71.44	0.37 ₹ 2,386.5	-0.02 -129.00	35.91	29 1,87,050	5 32,250	32 2,06,400
26 Nov	71.72	0.41 ₹ 2,644.5	0.05 322.50	35.39	100 6,45,000	9 58,050	27 1,74,150
25 Nov	70.71	0.36 ₹ 2,322	-0.44 -2838.00	36.39	67 4,32,150	-4 -25,800	18 1,16,100
24 Nov	71.16	0.8 ₹ 5,160	-0.32 -2064.00	-	0 0	-2 -12,900	0 0
21 Nov	71.65	0.8 ₹ 5,160	-0.32 -2064.00	40.63	3 19,350	-1 -6,450	23 1,48,350
20 Nov	73.40	1.12 ₹ 7,224	-1.12 -7224.00	-	0 0	1 6,450	0 0
19 Nov	73.79	1.12 ₹ 7,224	-1.12 -7224.00	38.01	3 19,350	1 6,450	24 1,54,800
18 Nov	74.32	2.24 ₹ 14,448	0.44 2838.00	-	0 0	0 0	0 0
17 Nov	76.22	2.24 ₹ 14,448	0.44 2838.00	-	0 0	0 0	0 0
14 Nov	75.86	2.24 ₹ 14,448	0.44 2838.00	-	0 0	0 0	0 0

13 Nov	75.69	2.24 ₹ 14,448	0.44 2838.00	-	0 0	0 0	0 0
12 Nov	76.86	2.24 ₹ 14,448	0.44 2838.00	-	0 0	3 19,350	0 0
11 Nov	78.30	2.24 ₹ 14,448	0.44 2838.00	31.17	3 19,350	2 12,900	22 1,41,900
10 Nov	74.22	1.8 ₹ 11,610	-0.9 -5805.00	40.27	5 32,250	3 19,350	19 1,22,550
6 Nov	74.69	2.7 ₹ 17,415	-1.5 -9675.00	-	0 0	0 0	0 0
4 Nov	76.97	2.7 ₹ 17,415	-1.5 -9675.00	-	0 0	16 1,03,200	0 0
3 Nov	77.51	2.7 ₹ 17,415	-1.5 -9675.00	34.26	16 1,03,200	7 45,150	7 45,150
31 Oct	73.51	4.2 ₹ 27,090	0 0.00	-	0 0	0 0	0 0
30 Oct	74.67	4.2 ₹ 27,090	0 0.00	6.92	0 0	0 0	0 0
29 Oct	77.15	4.2 ₹ 27,090	0 0.00	4.37	0 0	0 0	0 0

For Hfcl Limited - strike price 83 expiring on 30DEC2025

Delta for 83 CE is -

Historical price for 83 CE is as follows

On 19 Dec HFCL was trading at 65.00. The strike last trading price was 0.04, 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 43

On 18 Dec HFCL was trading at 64.62. The strike last trading price was 0.04, which was -0.01 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 44

On 17 Dec HFCL was trading at 64.53. The strike last trading price was 0.05, 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 33

On 16 Dec HFCL was trading at 65.43. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 33

On 15 Dec HFCL was trading at 66.00. The strike last trading price was 0.1, which was -0.12 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 42

On 12 Dec HFCL was trading at 66.56. The strike last trading price was 0.23, 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 43

On 11 Dec HFCL was trading at 66.84. The strike last trading price was 0.23, 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 43

On 10 Dec HFCL was trading at 66.04. The strike last trading price was 0.23, 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 43

On 8 Dec HFCL was trading at 66.49. The strike last trading price was 0.23, 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 43

On 5 Dec HFCL was trading at 69.03. The strike last trading price was 0.23, which was -0.05 lower than the previous day. The implied volatity was 43.31, the open interest changed by 7 which increased total open position to 37

On 4 Dec HFCL was trading at 70.47. The strike last trading price was 0.28, which was 0.07 higher than the previous day. The implied volatity was 41.16, the open interest changed by -3 which decreased total open position to 30

On 3 Dec HFCL was trading at 68.80. The strike last trading price was 0.22, which was -0.09 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 0

On 2 Dec HFCL was trading at 70.72. The strike last trading price was 0.22, which was -0.09 lower than the previous day. The implied volatity was 36.22, the open interest changed by 8 which increased total open position to 31

On 1 Dec HFCL was trading at 71.17. The strike last trading price was 0.33, which was 0.08 higher than the previous day. The implied volatity was 38.43, the open interest changed by -2 which decreased total open position to 23

On 28 Nov HFCL was trading at 70.17. The strike last trading price was 0.27, which was -0.09 lower than the previous day. The implied volatity was 36.73, the open interest changed by -8 which decreased total open position to 25

On 27 Nov HFCL was trading at 71.44. The strike last trading price was 0.37, which was -0.02 lower than the previous day. The implied volatity was 35.91, the open interest changed by 5 which increased total open position to 32

On 26 Nov HFCL was trading at 71.72. The strike last trading price was 0.41, which was 0.05 higher than the previous day. The implied volatity was 35.39, the open interest changed by 9 which increased total open position to 27

On 25 Nov HFCL was trading at 70.71. The strike last trading price was 0.36, which was -0.44 lower than the previous day. The implied volatity was 36.39, the open interest changed by -4 which decreased total open position to 18

On 24 Nov HFCL was trading at 71.16. The strike last trading price was 0.8, which was -0.32 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 21 Nov HFCL was trading at 71.65. The strike last trading price was 0.8, which was -0.32 lower than the previous day. The implied volatity was 40.63, the open interest changed by -1 which decreased total open position to 23

On 20 Nov HFCL was trading at 73.40. The strike last trading price was 1.12, which was -1.12 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 19 Nov HFCL was trading at 73.79. The strike last trading price was 1.12, which was -1.12 lower than the previous day. The implied volatity was 38.01, the open interest changed by 1 which increased total open position to 24

On 18 Nov HFCL was trading at 74.32. The strike last trading price was 2.24, which was 0.44 higher 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 2.24, which was 0.44 higher 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 2.24, which was 0.44 higher 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 2.24, which was 0.44 higher 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 2.24, which was 0.44 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 11 Nov HFCL was trading at 78.30. The strike last trading price was 2.24, which was 0.44 higher than the previous day. The implied volatity was 31.17, the open interest changed by 2 which increased total open position to 22

On 10 Nov HFCL was trading at 74.22. The strike last trading price was 1.8, which was -0.9 lower than the previous day. The implied volatity was 40.27, the open interest changed by 3 which increased total open position to 19

On 6 Nov HFCL was trading at 74.69. The strike last trading price was 2.7, which was -1.5 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 2.7, which was -1.5 lower than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 0

On 3 Nov HFCL was trading at 77.51. The strike last trading price was 2.7, which was -1.5 lower than the previous day. The implied volatity was 34.26, the open interest changed by 7 which increased total open position to 7

On 31 Oct HFCL was trading at 73.51. The strike last trading price was 4.2, 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 4.2, 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

On 29 Oct HFCL was trading at 77.15. The strike last trading price was 4.2, which was 0 lower than the previous day. The implied volatity was 4.37, the open interest changed by 0 which decreased total open position to 0

HFCL 30DEC2025 83 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	65.00	11.94 ₹ 77,013	1.29 8320.50	-	0 0	0 0	0 0
18 Dec	64.62	11.94 ₹ 77,013	1.29 8320.50	-	0 0	0 0	0 0
17 Dec	64.53	11.94 ₹ 77,013	1.29 8320.50	-	0 0	0 0	0 0
16 Dec	65.43	11.94 ₹ 77,013	1.29 8320.50	-	0 0	0 0	0 0
15 Dec	66.00	11.94 ₹ 77,013	1.29 8320.50	-	0 0	0 0	0 0
12 Dec	66.56	11.94 ₹ 77,013	1.29 8320.50	-	0 0	0 0	0 0
11 Dec	66.84	11.94 ₹ 77,013	1.29 8320.50	-	0 0	0 0	0 0
10 Dec	66.04	11.94 ₹ 77,013	1.29 8320.50	-	0 0	0 0	0 0
8 Dec	66.49	11.94 ₹ 77,013	1.29 8320.50	-	0 0	0 0	0 0
5 Dec	69.03	11.94 ₹ 77,013	1.29 8320.50	-	0 0	0 0	0 0
4 Dec	70.47	11.94 ₹ 77,013	1.29 8320.50	-	0 0	0 0	0 0
3 Dec	68.80	11.94 ₹ 77,013	1.29 8320.50	-	0 0	0 0	0 0
2 Dec	70.72	11.94 ₹ 77,013	1.29 8320.50	-	0 0	0 0	0 0
1 Dec	71.17	11.94 ₹ 77,013	1.29 8320.50	-	0 0	0 0	0 0
28 Nov	70.17	11.94 ₹ 77,013	1.29 8320.50	-	0 0	0 0	0 0
27 Nov	71.44	11.94 ₹ 77,013	1.29 8320.50	-	0 0	0 0	0 0
26 Nov	71.72	11.94 ₹ 77,013	1.29 8320.50	-	0 0	0 0	0 0
25 Nov	70.71	11.94 ₹ 77,013	1.29 8320.50	38.19	4 25,800	1 6,450	1 6,450
24 Nov	71.16	10.65 ₹ 68,692.5	0 0.00	-	0 0	0 0	0 0
21 Nov	71.65	10.65 ₹ 68,692.5	0 0.00	-	0 0	0 0	0 0
20 Nov	73.40	10.65 ₹ 68,692.5	0 0.00	-	0 0	0 0	0 0
19 Nov	73.79	10.65 ₹ 68,692.5	0 0.00	-	0 0	0 0	0 0
18 Nov	74.32	10.65 ₹ 68,692.5	0 0.00	-	0 0	0 0	0 0
17 Nov	76.22	10.65 ₹ 68,692.5	0 0.00	-	0 0	0 0	0 0
14 Nov	75.86	10.65 ₹ 68,692.5	0 0.00	-	0 0	0 0	0 0
13 Nov	75.69	10.65 ₹ 68,692.5	0 0.00	-	0 0	0 0	0 0
12 Nov	76.86	10.65 ₹ 68,692.5	0 0.00	-	0 0	0 0	0 0
11 Nov	78.30	10.65 ₹ 68,692.5	0 0.00	-	0 0	0 0	0 0
10 Nov	74.22	10.65 ₹ 68,692.5	0 0.00	-	0 0	0 0	0 0
6 Nov	74.69	10.65 ₹ 68,692.5	0 0.00	-	0 0	0 0	0 0
4 Nov	76.97	10.65 ₹ 68,692.5	0 0.00	-	0 0	0 0	0 0
3 Nov	77.51	10.65 ₹ 68,692.5	0 0.00	-	0 0	0 0	0 0
31 Oct	73.51	10.65 ₹ 68,692.5	0 0.00	-	0 0	0 0	0 0
30 Oct	74.67	10.65 ₹ 68,692.5	0 0.00	-	0 0	0 0	0 0
29 Oct	77.15	10.65 ₹ 68,692.5	0 0.00	-	0 0	0 0	0 0

For Hfcl Limited - strike price 83 expiring on 30DEC2025

Delta for 83 PE is -

Historical price for 83 PE is as follows

On 19 Dec HFCL was trading at 65.00. The strike last trading price was 11.94, which was 1.29 higher 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 11.94, which was 1.29 higher 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 11.94, which was 1.29 higher 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 11.94, which was 1.29 higher 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 11.94, which was 1.29 higher 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 11.94, which was 1.29 higher 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 11.94, which was 1.29 higher 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 11.94, which was 1.29 higher 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 11.94, which was 1.29 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 5 Dec HFCL was trading at 69.03. The strike last trading price was 11.94, which was 1.29 higher 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 11.94, which was 1.29 higher 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 11.94, which was 1.29 higher 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 11.94, which was 1.29 higher 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 11.94, which was 1.29 higher 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 11.94, which was 1.29 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 11.94, which was 1.29 higher 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 11.94, which was 1.29 higher 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 11.94, which was 1.29 higher than the previous day. The implied volatity was 38.19, the open interest changed by 1 which increased total open position to 1

On 24 Nov HFCL was trading at 71.16. The strike last trading price was 10.65, 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 10.65, 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 10.65, 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 10.65, 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 10.65, 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 10.65, 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 10.65, 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 10.65, 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 10.65, 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 10.65, 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 10.65, 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 10.65, 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 10.65, 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 10.65, 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 10.65, 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 10.65, 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 10.65, 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