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 89 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	64.12	0.15 ₹ 967.5	0 0.00	-	0 0	0 0	6 38,700
18 Dec	64.62	0.15 ₹ 967.5	0 0.00	-	0 0	0 0	6 38,700
17 Dec	64.53	0.15 ₹ 967.5	0 0.00	-	0 0	0 0	6 38,700
16 Dec	65.43	0.15 ₹ 967.5	0 0.00	-	0 0	0 0	6 38,700
15 Dec	66.00	0.15 ₹ 967.5	0 0.00	-	0 0	0 0	0 0
12 Dec	66.56	0.15 ₹ 967.5	0 0.00	-	0 0	0 0	6 38,700
11 Dec	66.84	0.15 ₹ 967.5	0 0.00	-	0 0	0 0	6 38,700
10 Dec	66.04	0.15 ₹ 967.5	0 0.00	-	0 0	0 0	6 38,700
8 Dec	66.49	0.15 ₹ 967.5	0 0.00	-	0 0	0 0	6 38,700
5 Dec	69.03	0.15 ₹ 967.5	0 0.00	-	0 0	0 0	0 0
4 Dec	70.47	0.15 ₹ 967.5	0 0.00	-	0 0	0 0	0 0
2 Dec	70.72	0.15 ₹ 967.5	0 0.00	-	0 0	0 0	0 0
1 Dec	71.17	0.15 ₹ 967.5	0 0.00	-	0 0	0 0	0 0
28 Nov	70.17	0.15 ₹ 967.5	0 0.00	-	0 0	0 0	0 0
27 Nov	71.44	0.15 ₹ 967.5	0 0.00	39.88	1 6,450	0 0	6 38,700
26 Nov	71.72	0.15 ₹ 967.5	0 0.00	38.42	1 6,450	0 0	7 45,150
25 Nov	70.71	0.15 ₹ 967.5	-0.11 -709.50	40.19	6 38,700	1 6,450	7 45,150
24 Nov	71.16	0.26 ₹ 1,677	-0.22 -1419.00	-	0 0	3 19,350	0 0
21 Nov	71.65	0.26 ₹ 1,677	-0.22 -1419.00	40.20	3 19,350	2 12,900	5 32,250
20 Nov	73.40	0.48 ₹ 3,096	-0.24 -1548.00	41.20	3 19,350	0 0	3 19,350
19 Nov	73.79	0.72 ₹ 4,644	0.52 3354.00	-	0 0	0 0	0 0
18 Nov	74.32	0.72 ₹ 4,644	0.52 3354.00	43.01	1 6,450	0 0	3 19,350
17 Nov	76.22	0.2 ₹ 1,290	-2.45 -15802.50	-	0 0	0 0	0 0
12 Nov	76.86	0.2 ₹ 1,290	-2.45 -15802.50	-	0 0	3 19,350	0 0

4 Nov	76.97	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Hfcl Limited - strike price 89 expiring on 30DEC2025

Delta for 89 CE is -

Historical price for 89 CE is as follows

On 19 Dec HFCL was trading at 64.12. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 18 Dec HFCL was trading at 64.62. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 17 Dec HFCL was trading at 64.53. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 16 Dec HFCL was trading at 65.43. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 15 Dec HFCL was trading at 66.00. The strike last trading price was 0.15, 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 Dec HFCL was trading at 66.56. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 11 Dec HFCL was trading at 66.84. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 10 Dec HFCL was trading at 66.04. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 8 Dec HFCL was trading at 66.49. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 5 Dec HFCL was trading at 69.03. The strike last trading price was 0.15, 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 Dec HFCL was trading at 70.47. The strike last trading price was 0.15, 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 0.15, 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 0.15, 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 0.15, 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 0.15, which was 0 lower than the previous day. The implied volatity was 39.88, the open interest changed by 0 which decreased total open position to 6

On 26 Nov HFCL was trading at 71.72. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 38.42, the open interest changed by 0 which decreased total open position to 7

On 25 Nov HFCL was trading at 70.71. The strike last trading price was 0.15, which was -0.11 lower than the previous day. The implied volatity was 40.19, the open interest changed by 1 which increased total open position to 7

On 24 Nov HFCL was trading at 71.16. The strike last trading price was 0.26, which was -0.22 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 21 Nov HFCL was trading at 71.65. The strike last trading price was 0.26, which was -0.22 lower than the previous day. The implied volatity was 40.20, the open interest changed by 2 which increased total open position to 5

On 20 Nov HFCL was trading at 73.40. The strike last trading price was 0.48, which was -0.24 lower than the previous day. The implied volatity was 41.20, the open interest changed by 0 which decreased total open position to 3

On 19 Nov HFCL was trading at 73.79. The strike last trading price was 0.72, which was 0.52 higher 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 0.72, which was 0.52 higher than the previous day. The implied volatity was 43.01, the open interest changed by 0 which decreased total open position to 3

On 17 Nov HFCL was trading at 76.22. The strike last trading price was 0.2, which was -2.45 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 0.2, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 4 Nov HFCL was trading at 76.97. 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

HFCL 30DEC2025 89 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	64.12	17.55 ₹ 1,13,197.5	2.5 16125.00	-	0 0	0 0	4 25,800
18 Dec	64.62	17.55 ₹ 1,13,197.5	2.5 16125.00	-	0 0	0 0	4 25,800
17 Dec	64.53	17.55 ₹ 1,13,197.5	2.5 16125.00	-	0 0	0 0	4 25,800
16 Dec	65.43	17.55 ₹ 1,13,197.5	2.5 16125.00	-	0 0	0 0	4 25,800
15 Dec	66.00	17.55 ₹ 1,13,197.5	2.5 16125.00	-	0 0	0 0	0 0
12 Dec	66.56	17.55 ₹ 1,13,197.5	2.5 16125.00	-	0 0	0 0	4 25,800
11 Dec	66.84	17.55 ₹ 1,13,197.5	2.5 16125.00	-	0 0	0 0	4 25,800
10 Dec	66.04	17.55 ₹ 1,13,197.5	2.5 16125.00	-	0 0	0 0	4 25,800
8 Dec	66.49	17.55 ₹ 1,13,197.5	2.5 16125.00	-	0 0	0 0	4 25,800
5 Dec	69.03	17.55 ₹ 1,13,197.5	2.5 16125.00	-	0 0	0 0	0 0
4 Dec	70.47	17.55 ₹ 1,13,197.5	2.5 16125.00	-	0 0	0 0	0 0
2 Dec	70.72	17.55 ₹ 1,13,197.5	2.5 16125.00	-	0 0	0 0	0 0
1 Dec	71.17	17.55 ₹ 1,13,197.5	2.5 16125.00	-	0 0	0 0	0 0
28 Nov	70.17	17.55 ₹ 1,13,197.5	2.5 16125.00	-	0 0	0 0	0 0
27 Nov	71.44	17.55 ₹ 1,13,197.5	2.5 16125.00	-	0 0	0 0	0 0
26 Nov	71.72	17.55 ₹ 1,13,197.5	2.5 16125.00	-	0 0	4 25,800	0 0
25 Nov	70.71	17.55 ₹ 1,13,197.5	2.5 16125.00	37.43	4 25,800	2 12,900	2 12,900
24 Nov	71.16	15.05 ₹ 97,072.5	0 0.00	-	0 0	0 0	0 0
21 Nov	71.65	15.05 ₹ 97,072.5	0 0.00	-	0 0	0 0	0 0
20 Nov	73.40	15.05 ₹ 97,072.5	0 0.00	-	0 0	0 0	0 0
19 Nov	73.79	15.05 ₹ 97,072.5	0 0.00	-	0 0	0 0	0 0
18 Nov	74.32	15.05 ₹ 97,072.5	0 0.00	-	0 0	0 0	0 0
17 Nov	76.22	15.05 ₹ 97,072.5	0 0.00	-	0 0	0 0	0 0
12 Nov	76.86	15.05 ₹ 97,072.5	0 0.00	-	0 0	0 0	0 0
4 Nov	76.97	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Hfcl Limited - strike price 89 expiring on 30DEC2025

Delta for 89 PE is -

Historical price for 89 PE is as follows

On 19 Dec HFCL was trading at 64.12. The strike last trading price was 17.55, which was 2.5 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 17.55, which was 2.5 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 17.55, which was 2.5 higher 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 17.55, which was 2.5 higher 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 17.55, which was 2.5 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 17.55, which was 2.5 higher 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 17.55, which was 2.5 higher 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 17.55, which was 2.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 8 Dec HFCL was trading at 66.49. The strike last trading price was 17.55, which was 2.5 higher 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 17.55, which was 2.5 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 17.55, which was 2.5 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 17.55, which was 2.5 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 17.55, which was 2.5 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 17.55, which was 2.5 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 17.55, which was 2.5 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 17.55, which was 2.5 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 25 Nov HFCL was trading at 70.71. The strike last trading price was 17.55, which was 2.5 higher than the previous day. The implied volatity was 37.43, the open interest changed by 2 which increased total open position to 2

On 24 Nov HFCL was trading at 71.16. The strike last trading price was 15.05, 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 21 Nov HFCL was trading at 71.65. The strike last trading price was 15.05, 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 20 Nov HFCL was trading at 73.40. The strike last trading price was 15.05, 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 15.05, 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 15.05, 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 15.05, 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 15.05, 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