HFCL

Hfcl Limited

73.51 -1.16 (-1.55%)

L: 73.31 H: 75.45

Back to Option Chain

Historical option data for HFCL
01 Nov 2025 08:16 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 25-NOV-2025 75 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
1 Nov	73.51	2.55 ₹ 16,447.5	-0.75 -4837.50	-	715 46,11,750	221 14,25,450	2,902 1,87,17,900
27 Oct	76.85	5.45 ₹ 35,152.5	-0.1 -645.00	-	1,016 65,53,200	725 46,76,250	1,995 1,28,67,750
26 Oct	77.74	5.6 ₹ 36,120	0.55 3547.50	-	518 33,41,100	231 14,89,950	1,270 81,91,500
25 Oct	77.74	5.6 ₹ 36,120	0.55 3547.50	-	518 33,41,100	231 14,89,950	1,270 81,91,500

18 Oct	75.46	4.5 ₹ 29,025	-1.45 -9352.50	-	210 13,54,500	60 3,87,000	183 11,80,350
15 Oct	74.94	4.55 ₹ 29,347.5	-0.8 -5160.00	-	101 6,51,450	57 3,67,650	149 9,61,050
28 Sept	72.10	6 ₹ 38,700	0 0.00	1.96	0 0	0 0	0 0
14 Sept	73.02	6 ₹ 38,700	0 0.00	0.45	0 0	0 0	0 0

For Hfcl Limited - strike price 75 expiring on 25NOV2025

Delta for 75 CE is -

Historical price for 75 CE is as follows

On 1 Nov HFCL was trading at 73.51. The strike last trading price was 2.55, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 221 which increased total open position to 2902

On 27 Oct HFCL was trading at 76.85. The strike last trading price was 5.45, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 725 which increased total open position to 1995

On 26 Oct HFCL was trading at 77.74. The strike last trading price was 5.6, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 231 which increased total open position to 1270

On 25 Oct HFCL was trading at 77.74. The strike last trading price was 5.6, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 231 which increased total open position to 1270

On 18 Oct HFCL was trading at 75.46. The strike last trading price was 4.5, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 183

On 15 Oct HFCL was trading at 74.94. The strike last trading price was 4.55, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by 57 which increased total open position to 149

On 28 Sept HFCL was trading at 72.10. The strike last trading price was 6, which was 0 lower than the previous day. The implied volatity was 1.96, the open interest changed by 0 which decreased total open position to 0

On 14 Sept HFCL was trading at 73.02. The strike last trading price was 6, which was 0 lower than the previous day. The implied volatity was 0.45, the open interest changed by 0 which decreased total open position to 0

HFCL 25NOV2025 75 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
1 Nov	73.51	3.75 ₹ 24,187.5	0.45 2902.50	-	365 23,54,250	-28 -1,80,600	1,155 74,49,750
27 Oct	76.85	2.6 ₹ 16,770	0.3 1935.00	-	290 18,70,500	123 7,93,350	657 42,37,650
26 Oct	77.74	2.2 ₹ 14,190	-0.5 -3225.00	-	352 22,70,400	186 11,99,700	533 34,37,850
25 Oct	77.74	2.2 ₹ 14,190	-0.5 -3225.00	-	352 22,70,400	186 11,99,700	533 34,37,850
18 Oct	75.46	3.6 ₹ 23,220	0.7 4515.00	-	162 10,44,900	-12 -77,400	118 7,61,100
15 Oct	74.94	4.1 ₹ 26,445	0.9 5805.00	-	42 2,70,900	21 1,35,450	102 6,57,900
28 Sept	72.10	10.2 ₹ 65,790	0 0.00	-	0 0	0 0	0 0
14 Sept	73.02	10.2 ₹ 65,790	0 0.00	-	0 0	0 0	0 0

For Hfcl Limited - strike price 75 expiring on 25NOV2025

Delta for 75 PE is -

Historical price for 75 PE is as follows

On 1 Nov HFCL was trading at 73.51. The strike last trading price was 3.75, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -28 which decreased total open position to 1155

On 27 Oct HFCL was trading at 76.85. The strike last trading price was 2.6, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by 123 which increased total open position to 657

On 26 Oct HFCL was trading at 77.74. The strike last trading price was 2.2, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 186 which increased total open position to 533

On 25 Oct HFCL was trading at 77.74. The strike last trading price was 2.2, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 186 which increased total open position to 533

On 18 Oct HFCL was trading at 75.46. The strike last trading price was 3.6, which was 0.7 higher than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 118

On 15 Oct HFCL was trading at 74.94. The strike last trading price was 4.1, which was 0.9 higher than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 102

On 28 Sept HFCL was trading at 72.10. The strike last trading price was 10.2, 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 Sept HFCL was trading at 73.02. The strike last trading price was 10.2, 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