HFCL

Hfcl Limited

64.12 -0.50 (-0.77%)

L: 63.45 H: 65.25

Back to Option Chain

Historical option data for HFCL
19 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 86 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	64.12	0.02 ₹ 129	-0.01 -64.50	-	47 3,03,150	-7 -45,150	37 2,38,650
18 Dec	64.62	0.03 ₹ 193.5	0.01 64.50	-	13 83,850	1 6,450	46 2,96,700
17 Dec	64.53	0.02 ₹ 129	-0.02 -129.00	-	6 38,700	-2 -12,900	45 2,90,250
16 Dec	65.43	0.04 ₹ 258	-0.01 -64.50	-	9 58,050	-2 -12,900	50 3,22,500
15 Dec	66.00	0.05 ₹ 322.5	-0.07 -451.50	-	0 0	0 0	0 0
12 Dec	66.56	0.05 ₹ 322.5	-0.07 -451.50	53.50	1 6,450	0 0	52 3,35,400
11 Dec	66.84	0.12 ₹ 774	0.01 64.50	-	2 12,900	0 0	54 3,48,300
10 Dec	66.04	0.11 ₹ 709.5	-0.05 -322.50	-	0 0	0 0	54 3,48,300
8 Dec	66.49	0.11 ₹ 709.5	-0.05 -322.50	53.91	13 83,850	0 0	54 3,48,300
5 Dec	69.03	0.16 ₹ 1,032	-0.03 -193.50	-	0 0	3 19,350	0 0
4 Dec	70.47	0.16 ₹ 1,032	-0.03 -193.50	42.62	33 2,12,850	3 19,350	54 3,48,300
2 Dec	70.72	0.19 ₹ 1,225.5	-2.26 -14577.00	-	0 0	50 3,22,500	0 0
1 Dec	71.17	0.19 ₹ 1,225.5	-2.26 -14577.00	39.88	122 7,86,900	49 3,16,050	50 3,22,500
28 Nov	70.17	2.45 ₹ 15,802.5	-1.5 -9675.00	-	0 0	0 0	0 0
27 Nov	71.44	2.45 ₹ 15,802.5	-1.5 -9675.00	-	0 0	0 0	0 0
26 Nov	71.72	2.45 ₹ 15,802.5	-1.5 -9675.00	-	0 0	0 0	0 0

25 Nov	70.71	2.45 ₹ 15,802.5	-1.5 -9675.00	-	0 0	0 0	0 0
24 Nov	71.16	2.45 ₹ 15,802.5	-1.5 -9675.00	-	0 0	0 0	0 0
21 Nov	71.65	2.45 ₹ 15,802.5	-1.5 -9675.00	-	0 0	0 0	0 0
20 Nov	73.40	2.45 ₹ 15,802.5	-1.5 -9675.00	-	0 0	0 0	0 0
19 Nov	73.79	2.45 ₹ 15,802.5	-1.5 -9675.00	-	0 0	0 0	0 0
18 Nov	74.32	2.45 ₹ 15,802.5	-1.5 -9675.00	-	0 0	0 0	0 0
17 Nov	76.22	2.45 ₹ 15,802.5	-1.5 -9675.00	-	0 0	0 0	0 0
14 Nov	75.86	2.45 ₹ 15,802.5	-1.5 -9675.00	-	0 0	0 0	0 0
13 Nov	75.69	2.45 ₹ 15,802.5	-1.5 -9675.00	-	0 0	0 0	0 0
12 Nov	76.86	2.45 ₹ 15,802.5	-1.5 -9675.00	-	0 0	0 0	0 0
11 Nov	78.30	2.45 ₹ 15,802.5	-1.5 -9675.00	-	0 0	0 0	0 0
10 Nov	74.22	2.45 ₹ 15,802.5	-1.5 -9675.00	-	0 0	0 0	0 0
6 Nov	74.69	2.45 ₹ 15,802.5	-1.5 -9675.00	-	0 0	0 0	0 0
4 Nov	76.97	2.45 ₹ 15,802.5	-1.5 -9675.00	-	0 0	0 0	0 0
3 Nov	77.51	2.45 ₹ 15,802.5	-1.5 -9675.00	-	0 0	0 0	0 0
30 Oct	74.67	2.45 ₹ 15,802.5	-1.5 -9675.00	-	0 0	1 6,450	0 0
29 Oct	77.15	2.45 ₹ 15,802.5	-1.5 -9675.00	39.78	1 6,450	0 0	0 0
27 Oct	76.85	3.95 ₹ 25,477.5	0 0.00	6.89	0 0	0 0	0 0
21 Oct	77.21	3.95 ₹ 25,477.5	0 0.00	-	0 0	0 0	0 0

For Hfcl Limited - strike price 86 expiring on 30DEC2025

Delta for 86 CE is -

Historical price for 86 CE is as follows

On 19 Dec HFCL was trading at 64.12. The strike last trading price was 0.02, which was -0.01 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 37

On 18 Dec HFCL was trading at 64.62. The strike last trading price was 0.03, which was 0.01 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 46

On 17 Dec HFCL was trading at 64.53. The strike last trading price was 0.02, which was -0.02 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 45

On 16 Dec HFCL was trading at 65.43. 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 -2 which decreased total open position to 50

On 15 Dec HFCL was trading at 66.00. The strike last trading price was 0.05, 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 0.05, which was -0.07 lower than the previous day. The implied volatity was 53.50, the open interest changed by 0 which decreased total open position to 52

On 11 Dec HFCL was trading at 66.84. The strike last trading price was 0.12, which was 0.01 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 54

On 10 Dec HFCL was trading at 66.04. The strike last trading price was 0.11, 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 54

On 8 Dec HFCL was trading at 66.49. The strike last trading price was 0.11, which was -0.05 lower than the previous day. The implied volatity was 53.91, the open interest changed by 0 which decreased total open position to 54

On 5 Dec HFCL was trading at 69.03. The strike last trading price was 0.16, which was -0.03 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 4 Dec HFCL was trading at 70.47. The strike last trading price was 0.16, which was -0.03 lower than the previous day. The implied volatity was 42.62, the open interest changed by 3 which increased total open position to 54

On 2 Dec HFCL was trading at 70.72. The strike last trading price was 0.19, which was -2.26 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 0

On 1 Dec HFCL was trading at 71.17. The strike last trading price was 0.19, which was -2.26 lower than the previous day. The implied volatity was 39.88, the open interest changed by 49 which increased total open position to 50

On 28 Nov HFCL was trading at 70.17. The strike last trading price was 2.45, 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 27 Nov HFCL was trading at 71.44. The strike last trading price was 2.45, 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 26 Nov HFCL was trading at 71.72. The strike last trading price was 2.45, 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 25 Nov HFCL was trading at 70.71. The strike last trading price was 2.45, 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 24 Nov HFCL was trading at 71.16. The strike last trading price was 2.45, 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 21 Nov HFCL was trading at 71.65. The strike last trading price was 2.45, 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 20 Nov HFCL was trading at 73.40. The strike last trading price was 2.45, 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 19 Nov HFCL was trading at 73.79. The strike last trading price was 2.45, 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 18 Nov HFCL was trading at 74.32. The strike last trading price was 2.45, 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 17 Nov HFCL was trading at 76.22. The strike last trading price was 2.45, 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 14 Nov HFCL was trading at 75.86. The strike last trading price was 2.45, 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 13 Nov HFCL was trading at 75.69. The strike last trading price was 2.45, 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 12 Nov HFCL was trading at 76.86. The strike last trading price was 2.45, 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 11 Nov HFCL was trading at 78.30. The strike last trading price was 2.45, 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 10 Nov HFCL was trading at 74.22. The strike last trading price was 2.45, 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 6 Nov HFCL was trading at 74.69. The strike last trading price was 2.45, 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 2.45, 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 3 Nov HFCL was trading at 77.51. The strike last trading price was 2.45, 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 30 Oct HFCL was trading at 74.67. The strike last trading price was 2.45, which was -1.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 29 Oct HFCL was trading at 77.15. The strike last trading price was 2.45, which was -1.5 lower than the previous day. The implied volatity was 39.78, the open interest changed by 0 which decreased total open position to 0

On 27 Oct HFCL was trading at 76.85. The strike last trading price was 3.95, which was 0 lower than the previous day. The implied volatity was 6.89, the open interest changed by 0 which decreased total open position to 0

On 21 Oct HFCL was trading at 77.21. The strike last trading price was 3.95, 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 86 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	64.12	19.88 ₹ 1,28,226	0.63 4063.50	-	0 0	0 0	11 70,950
18 Dec	64.62	19.88 ₹ 1,28,226	0.63 4063.50	-	0 0	0 0	11 70,950
17 Dec	64.53	19.88 ₹ 1,28,226	0.63 4063.50	-	0 0	0 0	11 70,950
16 Dec	65.43	19.88 ₹ 1,28,226	0.63 4063.50	-	0 0	0 0	11 70,950
15 Dec	66.00	19.88 ₹ 1,28,226	0.63 4063.50	-	7 45,150	-3 -19,350	11 70,950
12 Dec	66.56	19.25 ₹ 1,24,162.5	-0.4 -2580.00	-	1 6,450	0 0	15 96,750
11 Dec	66.84	19.65 ₹ 1,26,742.5	4.55 29347.50	-	0 0	0 0	15 96,750
10 Dec	66.04	19.65 ₹ 1,26,742.5	4.55 29347.50	-	5 32,250	-4 -25,800	16 1,03,200
8 Dec	66.49	15.1 ₹ 97,395	-0.22 -1419.00	-	0 0	0 0	20 1,29,000
5 Dec	69.03	15.1 ₹ 97,395	-0.22 -1419.00	-	0 0	0 0	0 0
4 Dec	70.47	15.1 ₹ 97,395	-0.22 -1419.00	-	0 0	0 0	0 0
2 Dec	70.72	15.1 ₹ 97,395	-0.22 -1419.00	53.89	7 45,150	-5 -32,250	22 1,41,900
1 Dec	71.17	15.25 ₹ 98,362.5	1.2 7740.00	-	0 0	-2 -12,900	0 0
28 Nov	70.17	15.25 ₹ 98,362.5	1.2 7740.00	42.45	2 12,900	-1 -6,450	28 1,80,600
27 Nov	71.44	14.05 ₹ 90,622.5	-0.78 -5031.00	38.34	5 32,250	-4 -25,800	30 1,93,500
26 Nov	71.72	14.83 ₹ 95,653.5	0.98 6321.00	-	0 0	7 45,150	0 0
25 Nov	70.71	14.83 ₹ 95,653.5	0.98 6321.00	42.20	9 58,050	6 38,700	33 2,12,850
24 Nov	71.16	13.85 ₹ 89,332.5	0.85 5482.50	26.99	1 6,450	0 0	26 1,67,700
21 Nov	71.65	13 ₹ 83,850	1.9 12255.00	-	5 32,250	2 12,900	25 1,61,250
20 Nov	73.40	11.1 ₹ 71,595	0.56 3612.00	-	0 0	0 0	0 0
19 Nov	73.79	11.1 ₹ 71,595	0.56 3612.00	-	0 0	5 32,250	0 0
18 Nov	74.32	11.1 ₹ 71,595	0.56 3612.00	31.50	5 32,250	3 19,350	21 1,35,450
17 Nov	76.22	10.54 ₹ 67,983	0.64 4128.00	-	0 0	12 77,400	0 0
14 Nov	75.86	10.54 ₹ 67,983	0.64 4128.00	41.51	12 77,400	9 58,050	15 96,750
13 Nov	75.69	9.9 ₹ 63,855	-1.6 -10320.00	30.00	6 38,700	3 19,350	6 38,700
12 Nov	76.86	11.5 ₹ 74,175	-4.25 -27412.50	-	0 0	0 0	0 0
11 Nov	78.30	11.5 ₹ 74,175	-4.25 -27412.50	-	0 0	3 19,350	0 0
10 Nov	74.22	11.5 ₹ 74,175	-4.25 -27412.50	37.13	3 19,350	1 6,450	1 6,450
6 Nov	74.69	15.75 ₹ 1,01,587.5	0 0.00	-	0 0	0 0	0 0
4 Nov	76.97	15.75 ₹ 1,01,587.5	0 0.00	-	0 0	0 0	0 0
3 Nov	77.51	15.75 ₹ 1,01,587.5	0 0.00	-	0 0	0 0	0 0
30 Oct	74.67	15.75 ₹ 1,01,587.5	0 0.00	-	0 0	0 0	0 0
29 Oct	77.15	15.75 ₹ 1,01,587.5	0 0.00	-	0 0	0 0	0 0
27 Oct	76.85	15.75 ₹ 1,01,587.5	0 0.00	-	0 0	0 0	0 0
21 Oct	77.21	15.75 ₹ 1,01,587.5	0 0.00	-	0 0	0 0	0 0

For Hfcl Limited - strike price 86 expiring on 30DEC2025

Delta for 86 PE is -

Historical price for 86 PE is as follows

On 19 Dec HFCL was trading at 64.12. The strike last trading price was 19.88, which was 0.63 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 18 Dec HFCL was trading at 64.62. The strike last trading price was 19.88, which was 0.63 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 17 Dec HFCL was trading at 64.53. The strike last trading price was 19.88, which was 0.63 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 16 Dec HFCL was trading at 65.43. The strike last trading price was 19.88, which was 0.63 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 15 Dec HFCL was trading at 66.00. The strike last trading price was 19.88, which was 0.63 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 11

On 12 Dec HFCL was trading at 66.56. The strike last trading price was 19.25, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 11 Dec HFCL was trading at 66.84. The strike last trading price was 19.65, which was 4.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 10 Dec HFCL was trading at 66.04. The strike last trading price was 19.65, which was 4.55 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 16

On 8 Dec HFCL was trading at 66.49. The strike last trading price was 15.1, which was -0.22 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20

On 5 Dec HFCL was trading at 69.03. The strike last trading price was 15.1, which was -0.22 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 15.1, which was -0.22 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 15.1, which was -0.22 lower than the previous day. The implied volatity was 53.89, the open interest changed by -5 which decreased total open position to 22

On 1 Dec HFCL was trading at 71.17. The strike last trading price was 15.25, which was 1.2 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 28 Nov HFCL was trading at 70.17. The strike last trading price was 15.25, which was 1.2 higher than the previous day. The implied volatity was 42.45, the open interest changed by -1 which decreased total open position to 28

On 27 Nov HFCL was trading at 71.44. The strike last trading price was 14.05, which was -0.78 lower than the previous day. The implied volatity was 38.34, the open interest changed by -4 which decreased total open position to 30

On 26 Nov HFCL was trading at 71.72. The strike last trading price was 14.83, which was 0.98 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 25 Nov HFCL was trading at 70.71. The strike last trading price was 14.83, which was 0.98 higher than the previous day. The implied volatity was 42.20, the open interest changed by 6 which increased total open position to 33

On 24 Nov HFCL was trading at 71.16. The strike last trading price was 13.85, which was 0.85 higher than the previous day. The implied volatity was 26.99, the open interest changed by 0 which decreased total open position to 26

On 21 Nov HFCL was trading at 71.65. The strike last trading price was 13, which was 1.9 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 25

On 20 Nov HFCL was trading at 73.40. The strike last trading price was 11.1, which was 0.56 higher 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 11.1, which was 0.56 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 18 Nov HFCL was trading at 74.32. The strike last trading price was 11.1, which was 0.56 higher than the previous day. The implied volatity was 31.50, the open interest changed by 3 which increased total open position to 21

On 17 Nov HFCL was trading at 76.22. The strike last trading price was 10.54, which was 0.64 higher than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 0

On 14 Nov HFCL was trading at 75.86. The strike last trading price was 10.54, which was 0.64 higher than the previous day. The implied volatity was 41.51, the open interest changed by 9 which increased total open position to 15

On 13 Nov HFCL was trading at 75.69. The strike last trading price was 9.9, which was -1.6 lower than the previous day. The implied volatity was 30.00, the open interest changed by 3 which increased total open position to 6

On 12 Nov HFCL was trading at 76.86. The strike last trading price was 11.5, which was -4.25 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 11.5, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 10 Nov HFCL was trading at 74.22. The strike last trading price was 11.5, which was -4.25 lower than the previous day. The implied volatity was 37.13, the open interest changed by 1 which increased total open position to 1

On 6 Nov HFCL was trading at 74.69. The strike last trading price was 15.75, 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 15.75, 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 15.75, 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 15.75, 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 15.75, 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 Oct HFCL was trading at 76.85. The strike last trading price was 15.75, 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 Oct HFCL was trading at 77.21. The strike last trading price was 15.75, 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