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 85 CE
Delta: 0.03 Vega: 0.01 Theta: -0.02 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	66.56	0.09 ₹ 580.5	-0.03 -193.50	55.41	33 2,12,850	0 0	291 18,76,950
11 Dec	66.84	0.12 ₹ 774	0 0.00	-	87 5,61,150	-16 -1,03,200	291 18,76,950
10 Dec	66.04	0.12 ₹ 774	-0.03 -193.50	57.46	13 83,850	-1 -6,450	308 19,86,600
8 Dec	66.49	0.16 ₹ 1,032	-0.01 -64.50	55.95	144 9,28,800	10 64,500	309 19,93,050
5 Dec	69.03	0.18 ₹ 1,161	-0.02 -129.00	45.42	58 3,74,100	-9 -58,050	298 19,22,100
4 Dec	70.47	0.2 ₹ 1,290	0.04 258.00	42.45	221 14,25,450	15 96,750	307 19,80,150
3 Dec	68.80	0.17 ₹ 1,096.5	0.02 129.00	43.85	16 1,03,200	-2 -12,900	292 18,83,400
2 Dec	70.72	0.15 ₹ 967.5	-0.07 -451.50	37.43	78 5,03,100	12 77,400	294 18,96,300
1 Dec	71.17	0.22 ₹ 1,419	0.03 193.50	39.10	244 15,73,800	14 90,300	283 18,25,350
28 Nov	70.17	0.19 ₹ 1,225.5	-0.07 -451.50	37.84	54 3,48,300	-9 -58,050	272 17,54,400
27 Nov	71.44	0.27 ₹ 1,741.5	-0.01 -64.50	37.25	83 5,35,350	14 90,300	281 18,12,450
26 Nov	71.72	0.29 ₹ 1,870.5	0.02 129.00	36.40	134 8,64,300	20 1,29,000	270 17,41,500
25 Nov	70.71	0.27 ₹ 1,741.5	-0.1 -645.00	37.82	93 5,99,850	11 70,950	250 16,12,500
24 Nov	71.16	0.37 ₹ 2,386.5	-0.09 -580.50	39.15	44 2,83,800	3 19,350	239 15,41,550
21 Nov	71.65	0.46 ₹ 2,967	-0.26 -1677.00	38.39	81 5,22,450	23 1,48,350	236 15,22,200
20 Nov	73.40	0.72 ₹ 4,644	-0.1 -645.00	37.58	36 2,32,200	6 38,700	213 13,73,850
19 Nov	73.79	0.83 ₹ 5,353.5	-0.22 -1419.00	38.45	70 4,51,500	11 70,950	206 13,28,700
18 Nov	74.32	1.1 ₹ 7,095	-0.39 -2515.50	40.51	175 11,28,750	111 7,15,950	195 12,57,750

17 Nov	76.22	1.53 ₹ 9,868.5	-0.09 -580.50	39.27	22 1,41,900	15 96,750	84 5,41,800
14 Nov	75.86	1.62 ₹ 10,449	0.02 129.00	40.31	17 1,09,650	-2 -12,900	69 4,45,050
13 Nov	75.69	1.6 ₹ 10,320	-0.23 -1483.50	40.49	21 1,35,450	10 64,500	71 4,57,950
12 Nov	76.86	1.85 ₹ 11,932.5	-0.45 -2902.50	39.77	93 5,99,850	41 2,64,450	62 3,99,900
11 Nov	78.30	2.5 ₹ 16,125	-1.1 -7095.00	39.36	26 1,67,700	16 1,03,200	16 1,03,200
10 Nov	74.22	3.6 ₹ 23,220	0 0.00	9.87	0 0	0 0	0 0
6 Nov	74.69	3.6 ₹ 23,220	0 0.00	9.47	0 0	0 0	0 0
4 Nov	76.97	3.6 ₹ 23,220	0 0.00	6.69	0 0	0 0	0 0
3 Nov	77.51	3.6 ₹ 23,220	0 0.00	5.72	0 0	0 0	0 0
30 Oct	74.67	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
29 Oct	77.15	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Hfcl Limited - strike price 85 expiring on 30DEC2025

Delta for 85 CE is 0.03

Historical price for 85 CE is as follows

On 12 Dec HFCL was trading at 66.56. The strike last trading price was 0.09, which was -0.03 lower than the previous day. The implied volatity was 55.41, the open interest changed by 0 which decreased total open position to 291

On 11 Dec HFCL was trading at 66.84. The strike last trading price was 0.12, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -16 which decreased total open position to 291

On 10 Dec HFCL was trading at 66.04. The strike last trading price was 0.12, which was -0.03 lower than the previous day. The implied volatity was 57.46, the open interest changed by -1 which decreased total open position to 308

On 8 Dec HFCL was trading at 66.49. The strike last trading price was 0.16, which was -0.01 lower than the previous day. The implied volatity was 55.95, the open interest changed by 10 which increased total open position to 309

On 5 Dec HFCL was trading at 69.03. The strike last trading price was 0.18, which was -0.02 lower than the previous day. The implied volatity was 45.42, the open interest changed by -9 which decreased total open position to 298

On 4 Dec HFCL was trading at 70.47. The strike last trading price was 0.2, which was 0.04 higher than the previous day. The implied volatity was 42.45, the open interest changed by 15 which increased total open position to 307

On 3 Dec HFCL was trading at 68.80. The strike last trading price was 0.17, which was 0.02 higher than the previous day. The implied volatity was 43.85, the open interest changed by -2 which decreased total open position to 292

On 2 Dec HFCL was trading at 70.72. The strike last trading price was 0.15, which was -0.07 lower than the previous day. The implied volatity was 37.43, the open interest changed by 12 which increased total open position to 294

On 1 Dec HFCL was trading at 71.17. The strike last trading price was 0.22, which was 0.03 higher than the previous day. The implied volatity was 39.10, the open interest changed by 14 which increased total open position to 283

On 28 Nov HFCL was trading at 70.17. The strike last trading price was 0.19, which was -0.07 lower than the previous day. The implied volatity was 37.84, the open interest changed by -9 which decreased total open position to 272

On 27 Nov HFCL was trading at 71.44. The strike last trading price was 0.27, which was -0.01 lower than the previous day. The implied volatity was 37.25, the open interest changed by 14 which increased total open position to 281

On 26 Nov HFCL was trading at 71.72. The strike last trading price was 0.29, which was 0.02 higher than the previous day. The implied volatity was 36.40, the open interest changed by 20 which increased total open position to 270

On 25 Nov HFCL was trading at 70.71. The strike last trading price was 0.27, which was -0.1 lower than the previous day. The implied volatity was 37.82, the open interest changed by 11 which increased total open position to 250

On 24 Nov HFCL was trading at 71.16. The strike last trading price was 0.37, which was -0.09 lower than the previous day. The implied volatity was 39.15, the open interest changed by 3 which increased total open position to 239

On 21 Nov HFCL was trading at 71.65. The strike last trading price was 0.46, which was -0.26 lower than the previous day. The implied volatity was 38.39, the open interest changed by 23 which increased total open position to 236

On 20 Nov HFCL was trading at 73.40. The strike last trading price was 0.72, which was -0.1 lower than the previous day. The implied volatity was 37.58, the open interest changed by 6 which increased total open position to 213

On 19 Nov HFCL was trading at 73.79. The strike last trading price was 0.83, which was -0.22 lower than the previous day. The implied volatity was 38.45, the open interest changed by 11 which increased total open position to 206

On 18 Nov HFCL was trading at 74.32. The strike last trading price was 1.1, which was -0.39 lower than the previous day. The implied volatity was 40.51, the open interest changed by 111 which increased total open position to 195

On 17 Nov HFCL was trading at 76.22. The strike last trading price was 1.53, which was -0.09 lower than the previous day. The implied volatity was 39.27, the open interest changed by 15 which increased total open position to 84

On 14 Nov HFCL was trading at 75.86. The strike last trading price was 1.62, which was 0.02 higher than the previous day. The implied volatity was 40.31, the open interest changed by -2 which decreased total open position to 69

On 13 Nov HFCL was trading at 75.69. The strike last trading price was 1.6, which was -0.23 lower than the previous day. The implied volatity was 40.49, the open interest changed by 10 which increased total open position to 71

On 12 Nov HFCL was trading at 76.86. The strike last trading price was 1.85, which was -0.45 lower than the previous day. The implied volatity was 39.77, the open interest changed by 41 which increased total open position to 62

On 11 Nov HFCL was trading at 78.30. The strike last trading price was 2.5, which was -1.1 lower than the previous day. The implied volatity was 39.36, the open interest changed by 16 which increased total open position to 16

On 10 Nov HFCL was trading at 74.22. The strike last trading price was 3.6, which was 0 lower than the previous day. The implied volatity was 9.87, 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 3.6, which was 0 lower than the previous day. The implied volatity was 9.47, 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 3.6, which was 0 lower than the previous day. The implied volatity was 6.69, 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 3.6, which was 0 lower than the previous day. The implied volatity was 5.72, 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 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 29 Oct HFCL was trading at 77.15. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0

HFCL 30DEC2025 85 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	66.56	18.54 ₹ 1,19,583	4.12 26574.00	-	0 0	0 0	8 51,600
11 Dec	66.84	18.54 ₹ 1,19,583	4.12 26574.00	-	0 0	0 0	8 51,600
10 Dec	66.04	18.54 ₹ 1,19,583	4.12 26574.00	-	0 0	0 0	8 51,600
8 Dec	66.49	18.54 ₹ 1,19,583	4.12 26574.00	65.71	2 12,900	-1 -6,450	8 51,600
5 Dec	69.03	14.42 ₹ 93,009	0.43 2773.50	-	0 0	0 0	0 0
4 Dec	70.47	14.42 ₹ 93,009	0.43 2773.50	-	0 0	0 0	0 0
3 Dec	68.80	14.42 ₹ 93,009	0.43 2773.50	-	0 0	0 0	0 0
2 Dec	70.72	14.42 ₹ 93,009	0.43 2773.50	-	0 0	0 0	0 0
1 Dec	71.17	14.42 ₹ 93,009	0.43 2773.50	-	0 0	-1 -6,450	0 0
28 Nov	70.17	14.42 ₹ 93,009	0.43 2773.50	45.43	2 12,900	0 0	10 64,500
27 Nov	71.44	13.99 ₹ 90,235.5	0.54 3483.00	-	0 0	0 0	0 0
26 Nov	71.72	13.99 ₹ 90,235.5	0.54 3483.00	-	0 0	5 32,250	0 0
25 Nov	70.71	13.99 ₹ 90,235.5	0.54 3483.00	44.10	5 32,250	4 25,800	9 58,050
24 Nov	71.16	13.45 ₹ 86,752.5	0.85 5482.50	33.10	3 19,350	2 12,900	4 25,800
21 Nov	71.65	12.6 ₹ 81,270	0.55 3547.50	29.27	2 12,900	1 6,450	1 6,450
20 Nov	73.40	12.05 ₹ 77,722.5	0 0.00	-	0 0	0 0	0 0
19 Nov	73.79	12.05 ₹ 77,722.5	0 0.00	-	0 0	0 0	0 0
18 Nov	74.32	12.05 ₹ 77,722.5	0 0.00	-	0 0	0 0	0 0
17 Nov	76.22	12.05 ₹ 77,722.5	0 0.00	-	0 0	0 0	0 0
14 Nov	75.86	12.05 ₹ 77,722.5	0 0.00	-	0 0	0 0	0 0
13 Nov	75.69	12.05 ₹ 77,722.5	0 0.00	-	0 0	0 0	0 0
12 Nov	76.86	12.05 ₹ 77,722.5	0 0.00	-	0 0	0 0	0 0
11 Nov	78.30	12.05 ₹ 77,722.5	0 0.00	-	0 0	0 0	0 0
10 Nov	74.22	12.05 ₹ 77,722.5	0 0.00	-	0 0	0 0	0 0
6 Nov	74.69	12.05 ₹ 77,722.5	0 0.00	-	0 0	0 0	0 0
4 Nov	76.97	12.05 ₹ 77,722.5	0 0.00	-	0 0	0 0	0 0
3 Nov	77.51	12.05 ₹ 77,722.5	0 0.00	-	0 0	0 0	0 0
30 Oct	74.67	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
29 Oct	77.15	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Hfcl Limited - strike price 85 expiring on 30DEC2025

Delta for 85 PE is -

Historical price for 85 PE is as follows

On 12 Dec HFCL was trading at 66.56. The strike last trading price was 18.54, which was 4.12 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 11 Dec HFCL was trading at 66.84. The strike last trading price was 18.54, which was 4.12 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 10 Dec HFCL was trading at 66.04. The strike last trading price was 18.54, which was 4.12 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 8 Dec HFCL was trading at 66.49. The strike last trading price was 18.54, which was 4.12 higher than the previous day. The implied volatity was 65.71, the open interest changed by -1 which decreased total open position to 8

On 5 Dec HFCL was trading at 69.03. The strike last trading price was 14.42, which was 0.43 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 14.42, which was 0.43 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 14.42, which was 0.43 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 14.42, which was 0.43 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 14.42, which was 0.43 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 28 Nov HFCL was trading at 70.17. The strike last trading price was 14.42, which was 0.43 higher than the previous day. The implied volatity was 45.43, the open interest changed by 0 which decreased total open position to 10

On 27 Nov HFCL was trading at 71.44. The strike last trading price was 13.99, which was 0.54 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 13.99, which was 0.54 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 25 Nov HFCL was trading at 70.71. The strike last trading price was 13.99, which was 0.54 higher than the previous day. The implied volatity was 44.10, the open interest changed by 4 which increased total open position to 9

On 24 Nov HFCL was trading at 71.16. The strike last trading price was 13.45, which was 0.85 higher than the previous day. The implied volatity was 33.10, the open interest changed by 2 which increased total open position to 4

On 21 Nov HFCL was trading at 71.65. The strike last trading price was 12.6, which was 0.55 higher than the previous day. The implied volatity was 29.27, the open interest changed by 1 which increased total open position to 1

On 20 Nov HFCL was trading at 73.40. The strike last trading price was 12.05, 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 12.05, 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 12.05, 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 12.05, 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 12.05, 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 12.05, 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 12.05, 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 12.05, 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 12.05, 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 12.05, 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 12.05, 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 12.05, 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