HFCL

Hfcl Limited

64.12 -0.50 (-0.77%)

L: 63.45 H: 65.25

Back to Option Chain

Historical option data for HFCL
21 Dec 2025 04:15 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 67 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	64.12	0.6 ₹ 3,870	-0.15 -967.50	-	623 40,18,350	-11 -70,950	887 57,21,150
20 Dec	64.12	0.6 ₹ 3,870	-0.15 -967.50	-	623 40,18,350	-11 -70,950	887 57,21,150
14 Dec	66.56	1.9 ₹ 12,255	-0.65 -4192.50	-	1,826 1,17,77,700	630 40,63,500	912 58,82,400
13 Dec	66.56	1.9 ₹ 12,255	-0.65 -4192.50	-	1,826 1,17,77,700	630 40,63,500	912 58,82,400
7 Dec	69.03	4.21 ₹ 27,154.5	-1.29 -8320.50	-	112 7,22,400	41 2,64,450	51 3,28,950
5 Dec	69.03	4.21 ₹ 27,154.5	-1.29 -8320.50	37.24	112 7,22,400	40 2,58,000	51 3,28,950
30 Nov	70.17	6.38 ₹ 41,151	-5.67 -36571.50	-	0 0	0 0	0 0
29 Nov	70.17	6.38 ₹ 41,151	-5.67 -36571.50	-	0 0	0 0	0 0
23 Nov	71.65	12.05 ₹ 77,722.5	0 0.00	-	0 0	0 0	0 0
22 Nov	71.65	12.05 ₹ 77,722.5	0 0.00	-	0 0	0 0	0 0

2 Nov	73.51	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
1 Nov	73.51	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Hfcl Limited - strike price 67 expiring on 30DEC2025

Delta for 67 CE is -

Historical price for 67 CE is as follows

On 21 Dec HFCL was trading at 64.12. The strike last trading price was 0.6, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 887

On 20 Dec HFCL was trading at 64.12. The strike last trading price was 0.6, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 887

On 14 Dec HFCL was trading at 66.56. The strike last trading price was 1.9, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 630 which increased total open position to 912

On 13 Dec HFCL was trading at 66.56. The strike last trading price was 1.9, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 630 which increased total open position to 912

On 7 Dec HFCL was trading at 69.03. The strike last trading price was 4.21, which was -1.29 lower than the previous day. The implied volatity was -, the open interest changed by 41 which increased total open position to 51

On 5 Dec HFCL was trading at 69.03. The strike last trading price was 4.21, which was -1.29 lower than the previous day. The implied volatity was 37.24, the open interest changed by 40 which increased total open position to 51

On 30 Nov HFCL was trading at 70.17. The strike last trading price was 6.38, which was -5.67 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 29 Nov HFCL was trading at 70.17. The strike last trading price was 6.38, which was -5.67 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 23 Nov HFCL was trading at 71.65. 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 22 Nov HFCL was trading at 71.65. 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 2 Nov HFCL was trading at 73.51. 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 1 Nov HFCL was trading at 73.51. 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 67 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	64.12	3.49 ₹ 22,510.5	0.49 3160.50	-	159 10,25,550	-27 -1,74,150	108 6,96,600
20 Dec	64.12	3.49 ₹ 22,510.5	0.49 3160.50	-	159 10,25,550	-27 -1,74,150	108 6,96,600
14 Dec	66.56	2.41 ₹ 15,544.5	0.02 129.00	-	340 21,93,000	-51 -3,28,950	192 12,38,400
13 Dec	66.56	2.41 ₹ 15,544.5	0.02 129.00	-	340 21,93,000	-51 -3,28,950	192 12,38,400
7 Dec	69.03	1.45 ₹ 9,352.5	0.29 1870.50	-	350 22,57,500	34 2,19,300	93 5,99,850
5 Dec	69.03	1.45 ₹ 9,352.5	0.29 1870.50	36.43	350 22,57,500	34 2,19,300	93 5,99,850
30 Nov	70.17	1.23 ₹ 7,933.5	0.2 1290.00	-	21 1,35,450	15 96,750	33 2,12,850
29 Nov	70.17	1.23 ₹ 7,933.5	0.2 1290.00	-	21 1,35,450	15 96,750	33 2,12,850
23 Nov	71.65	1.32 ₹ 8,514	0.27 1741.50	-	6 38,700	3 19,350	7 45,150
22 Nov	71.65	1.32 ₹ 8,514	0.27 1741.50	-	6 38,700	3 19,350	7 45,150
2 Nov	73.51	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
1 Nov	73.51	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Hfcl Limited - strike price 67 expiring on 30DEC2025

Delta for 67 PE is -

Historical price for 67 PE is as follows

On 21 Dec HFCL was trading at 64.12. The strike last trading price was 3.49, which was 0.49 higher than the previous day. The implied volatity was -, the open interest changed by -27 which decreased total open position to 108

On 20 Dec HFCL was trading at 64.12. The strike last trading price was 3.49, which was 0.49 higher than the previous day. The implied volatity was -, the open interest changed by -27 which decreased total open position to 108

On 14 Dec HFCL was trading at 66.56. The strike last trading price was 2.41, which was 0.02 higher than the previous day. The implied volatity was -, the open interest changed by -51 which decreased total open position to 192

On 13 Dec HFCL was trading at 66.56. The strike last trading price was 2.41, which was 0.02 higher than the previous day. The implied volatity was -, the open interest changed by -51 which decreased total open position to 192

On 7 Dec HFCL was trading at 69.03. The strike last trading price was 1.45, which was 0.29 higher than the previous day. The implied volatity was -, the open interest changed by 34 which increased total open position to 93

On 5 Dec HFCL was trading at 69.03. The strike last trading price was 1.45, which was 0.29 higher than the previous day. The implied volatity was 36.43, the open interest changed by 34 which increased total open position to 93

On 30 Nov HFCL was trading at 70.17. The strike last trading price was 1.23, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 33

On 29 Nov HFCL was trading at 70.17. The strike last trading price was 1.23, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 33

On 23 Nov HFCL was trading at 71.65. The strike last trading price was 1.32, which was 0.27 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 7

On 22 Nov HFCL was trading at 71.65. The strike last trading price was 1.32, which was 0.27 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 7

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