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 90 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	66.56	0.09 ₹ 580.5	0.02 129.00	-	1 6,450	0 0	83 5,35,350
11 Dec	66.84	0.07 ₹ 451.5	-0.04 -258.00	-	2 12,900	1 6,450	83 5,35,350
10 Dec	66.04	0.11 ₹ 709.5	0 0.00	-	2 12,900	0 0	80 5,16,000
8 Dec	66.49	0.11 ₹ 709.5	0.01 64.50	-	8 51,600	-2 -12,900	80 5,16,000
5 Dec	69.03	0.1 ₹ 645	-0.01 -64.50	-	1 6,450	0 0	82 5,28,900
4 Dec	70.47	0.11 ₹ 709.5	0.01 64.50	47.13	7 45,150	4 25,800	81 5,22,450
2 Dec	70.72	0.1 ₹ 645	-0.01 -64.50	43.56	2 12,900	0 0	76 4,90,200
1 Dec	71.17	0.11 ₹ 709.5	0.01 64.50	42.81	6 38,700	1 6,450	76 4,90,200
28 Nov	70.17	0.1 ₹ 645	-0.01 -64.50	41.79	38 2,45,100	16 1,03,200	75 4,83,750

27 Nov	71.44	0.11 ₹ 709.5	-0.02 -129.00	39.37	13 83,850	2 12,900	60 3,87,000
26 Nov	71.72	0.13 ₹ 838.5	-0.01 -64.50	39.00	18 1,16,100	11 70,950	59 3,80,550
25 Nov	70.71	0.15 ₹ 967.5	-0.04 -258.00	41.82	55 3,54,750	-4 -25,800	41 2,64,450
24 Nov	71.16	0.19 ₹ 1,225.5	-0.04 -258.00	42.67	48 3,09,600	19 1,22,550	47 3,03,150
21 Nov	71.65	0.23 ₹ 1,483.5	-0.58 -3741.00	40.89	35 2,25,750	12 77,400	26 1,67,700
20 Nov	73.40	0.81 ₹ 5,224.5	0.1 645.00	-	0 0	0 0	0 0
19 Nov	73.79	0.81 ₹ 5,224.5	0.1 645.00	-	0 0	0 0	0 0
18 Nov	74.32	0.81 ₹ 5,224.5	0.1 645.00	-	0 0	6 38,700	0 0
17 Nov	76.22	0.81 ₹ 5,224.5	0.1 645.00	40.75	7 45,150	5 32,250	13 83,850
12 Nov	76.86	1.05 ₹ 6,772.5	-0.4 -2580.00	41.30	8 51,600	0 0	5 32,250
4 Nov	76.97	1.45 ₹ 9,352.5	-1.6 -10320.00	41.44	7 45,150	3 19,350	3 19,350

For Hfcl Limited - strike price 90 expiring on 30DEC2025

Delta for 90 CE is -

Historical price for 90 CE is as follows

On 12 Dec HFCL was trading at 66.56. The strike last trading price was 0.09, which was 0.02 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 83

On 11 Dec HFCL was trading at 66.84. The strike last trading price was 0.07, which was -0.04 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 83

On 10 Dec HFCL was trading at 66.04. The strike last trading price was 0.11, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 80

On 8 Dec HFCL was trading at 66.49. The strike last trading price was 0.11, which was 0.01 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 80

On 5 Dec HFCL was trading at 69.03. The strike last trading price was 0.1, 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 82

On 4 Dec HFCL was trading at 70.47. The strike last trading price was 0.11, which was 0.01 higher than the previous day. The implied volatity was 47.13, the open interest changed by 4 which increased total open position to 81

On 2 Dec HFCL was trading at 70.72. The strike last trading price was 0.1, which was -0.01 lower than the previous day. The implied volatity was 43.56, the open interest changed by 0 which decreased total open position to 76

On 1 Dec HFCL was trading at 71.17. The strike last trading price was 0.11, which was 0.01 higher than the previous day. The implied volatity was 42.81, the open interest changed by 1 which increased total open position to 76

On 28 Nov HFCL was trading at 70.17. The strike last trading price was 0.1, which was -0.01 lower than the previous day. The implied volatity was 41.79, the open interest changed by 16 which increased total open position to 75

On 27 Nov HFCL was trading at 71.44. The strike last trading price was 0.11, which was -0.02 lower than the previous day. The implied volatity was 39.37, the open interest changed by 2 which increased total open position to 60

On 26 Nov HFCL was trading at 71.72. The strike last trading price was 0.13, which was -0.01 lower than the previous day. The implied volatity was 39.00, the open interest changed by 11 which increased total open position to 59

On 25 Nov HFCL was trading at 70.71. The strike last trading price was 0.15, which was -0.04 lower than the previous day. The implied volatity was 41.82, the open interest changed by -4 which decreased total open position to 41

On 24 Nov HFCL was trading at 71.16. The strike last trading price was 0.19, which was -0.04 lower than the previous day. The implied volatity was 42.67, the open interest changed by 19 which increased total open position to 47

On 21 Nov HFCL was trading at 71.65. The strike last trading price was 0.23, which was -0.58 lower than the previous day. The implied volatity was 40.89, the open interest changed by 12 which increased total open position to 26

On 20 Nov HFCL was trading at 73.40. The strike last trading price was 0.81, which was 0.1 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 0.81, which was 0.1 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 0.81, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 17 Nov HFCL was trading at 76.22. The strike last trading price was 0.81, which was 0.1 higher than the previous day. The implied volatity was 40.75, the open interest changed by 5 which increased total open position to 13

On 12 Nov HFCL was trading at 76.86. The strike last trading price was 1.05, which was -0.4 lower than the previous day. The implied volatity was 41.30, the open interest changed by 0 which decreased total open position to 5

On 4 Nov HFCL was trading at 76.97. The strike last trading price was 1.45, which was -1.6 lower than the previous day. The implied volatity was 41.44, the open interest changed by 3 which increased total open position to 3

HFCL 30DEC2025 90 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	66.56	23.87 ₹ 1,53,961.5	1.01 6514.50	-	0 0	0 0	62 3,99,900
11 Dec	66.84	23.87 ₹ 1,53,961.5	1.01 6514.50	-	0 0	0 0	62 3,99,900
10 Dec	66.04	23.87 ₹ 1,53,961.5	1.01 6514.50	-	20 1,29,000	-10 -64,500	62 3,99,900
8 Dec	66.49	22.86 ₹ 1,47,447	3.87 24961.50	-	6 38,700	0 0	72 4,64,400
5 Dec	69.03	18.99 ₹ 1,22,485.5	-0.07 -451.50	-	0 0	0 0	0 0
4 Dec	70.47	18.99 ₹ 1,22,485.5	-0.07 -451.50	-	5 32,250	0 0	72 4,64,400
2 Dec	70.72	19.06 ₹ 1,22,937	1.81 11674.50	61.83	2 12,900	0 0	72 4,64,400
1 Dec	71.17	17.25 ₹ 1,11,262.5	-1.55 -9997.50	-	4 25,800	-1 -6,450	69 4,45,050
28 Nov	70.17	18.8 ₹ 1,21,260	1.47 9481.50	-	0 0	0 0	0 0
27 Nov	71.44	18.8 ₹ 1,21,260	1.47 9481.50	-	0 0	0 0	0 0
26 Nov	71.72	18.8 ₹ 1,21,260	1.47 9481.50	-	0 0	32 2,06,400	0 0
25 Nov	70.71	18.8 ₹ 1,21,260	1.47 9481.50	49.90	41 2,64,450	31 1,99,950	69 4,45,050
24 Nov	71.16	17.33 ₹ 1,11,778.5	0.33 2128.50	-	9 58,050	8 51,600	37 2,38,650
21 Nov	71.65	17 ₹ 1,09,650	0.64 4128.00	-	8 51,600	7 45,150	28 1,80,600
20 Nov	73.40	16.38 ₹ 1,05,651	0.38 2451.00	53.00	10 64,500	2 12,900	13 83,850
19 Nov	73.79	16 ₹ 1,03,200	0.8 5160.00	48.20	2 12,900	0 0	9 58,050
18 Nov	74.32	15.2 ₹ 98,040	2.5 16125.00	41.78	1 6,450	0 0	8 51,600
17 Nov	76.22	12.7 ₹ 81,915	-1.95 -12577.50	-	0 0	0 0	0 0
12 Nov	76.86	12.7 ₹ 81,915	-1.95 -12577.50	32.33	3 19,350	2 12,900	7 45,150
4 Nov	76.97	18.8 ₹ 1,21,260	0 0.00	-	0 0	0 0	0 0

For Hfcl Limited - strike price 90 expiring on 30DEC2025

Delta for 90 PE is -

Historical price for 90 PE is as follows

On 12 Dec HFCL was trading at 66.56. The strike last trading price was 23.87, which was 1.01 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 62

On 11 Dec HFCL was trading at 66.84. The strike last trading price was 23.87, which was 1.01 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 62

On 10 Dec HFCL was trading at 66.04. The strike last trading price was 23.87, which was 1.01 higher than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 62

On 8 Dec HFCL was trading at 66.49. The strike last trading price was 22.86, which was 3.87 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 72

On 5 Dec HFCL was trading at 69.03. The strike last trading price was 18.99, 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 4 Dec HFCL was trading at 70.47. The strike last trading price was 18.99, 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 72

On 2 Dec HFCL was trading at 70.72. The strike last trading price was 19.06, which was 1.81 higher than the previous day. The implied volatity was 61.83, the open interest changed by 0 which decreased total open position to 72

On 1 Dec HFCL was trading at 71.17. The strike last trading price was 17.25, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 69

On 28 Nov HFCL was trading at 70.17. The strike last trading price was 18.8, which was 1.47 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 18.8, which was 1.47 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 18.8, which was 1.47 higher than the previous day. The implied volatity was -, the open interest changed by 32 which increased total open position to 0

On 25 Nov HFCL was trading at 70.71. The strike last trading price was 18.8, which was 1.47 higher than the previous day. The implied volatity was 49.90, the open interest changed by 31 which increased total open position to 69

On 24 Nov HFCL was trading at 71.16. The strike last trading price was 17.33, which was 0.33 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 37

On 21 Nov HFCL was trading at 71.65. The strike last trading price was 17, which was 0.64 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 28

On 20 Nov HFCL was trading at 73.40. The strike last trading price was 16.38, which was 0.38 higher than the previous day. The implied volatity was 53.00, the open interest changed by 2 which increased total open position to 13

On 19 Nov HFCL was trading at 73.79. The strike last trading price was 16, which was 0.8 higher than the previous day. The implied volatity was 48.20, the open interest changed by 0 which decreased total open position to 9

On 18 Nov HFCL was trading at 74.32. The strike last trading price was 15.2, which was 2.5 higher than the previous day. The implied volatity was 41.78, the open interest changed by 0 which decreased total open position to 8

On 17 Nov HFCL was trading at 76.22. The strike last trading price was 12.7, which was -1.95 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 12.7, which was -1.95 lower than the previous day. The implied volatity was 32.33, the open interest changed by 2 which increased total open position to 7

On 4 Nov HFCL was trading at 76.97. The strike last trading price was 18.8, 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