HUDCO
Hsg & Urban Dev Corpn Ltd
Historical option data for HUDCO
02 Apr 2026 04:13 PM IST
| HUDCO 28-Apr-2026 (24d) 165 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.61
Vega: 0.17
Theta: -0.17
Gamma: 0.02
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 2 Apr | 167.98 | 9.8 | -0.08 | 42.76 | 384 | 174 | 206 | |||||||||
| 1 Apr | 168.03 | 9.79 | 3.35 | 40.43 | 112 | 10 | 29 | |||||||||
| 30 Mar | 159.58 | 6.1 | -34.83 | 44.18 | 49 | 18 | 18 | |||||||||
| 27 Mar | 168.06 | 40.93 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 177.09 | 40.93 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 169.16 | 40.93 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 165.11 | 40.93 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 172.48 | 40.93 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 171.30 | 40.93 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 178.86 | 40.93 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 172.49 | 40.93 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 172.12 | 40.93 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 172.70 | 40.93 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 12 Mar | 176.66 | 40.93 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 177.56 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 179.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 174.14 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 176.29 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 178.27 | 40.93 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 192.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 191.65 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Hsg & Urban Dev Corpn Ltd - strike price 165 expiring on 28APR2026
Delta for 165 CE is 0.61
Historical price for 165 CE is as follows
On 2 Apr HUDCO was trading at 167.98. The strike last trading price was 9.8, which was -0.08 lower than the previous day. The implied volatity was 42.76, the open interest changed by 174 which increased total open position to 206
On 1 Apr HUDCO was trading at 168.03. The strike last trading price was 9.79, which was 3.35 higher than the previous day. The implied volatity was 40.43, the open interest changed by 10 which increased total open position to 29
On 30 Mar HUDCO was trading at 159.58. The strike last trading price was 6.1, which was -34.83 lower than the previous day. The implied volatity was 44.18, the open interest changed by 18 which increased total open position to 18
On 27 Mar HUDCO was trading at 168.06. The strike last trading price was 40.93, 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 25 Mar HUDCO was trading at 177.09. The strike last trading price was 40.93, 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 24 Mar HUDCO was trading at 169.16. The strike last trading price was 40.93, 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 23 Mar HUDCO was trading at 165.11. The strike last trading price was 40.93, 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 Mar HUDCO was trading at 172.48. The strike last trading price was 40.93, 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 Mar HUDCO was trading at 171.30. The strike last trading price was 40.93, 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 Mar HUDCO was trading at 178.86. The strike last trading price was 40.93, 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 Mar HUDCO was trading at 172.49. The strike last trading price was 40.93, 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 16 Mar HUDCO was trading at 172.12. The strike last trading price was 40.93, 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 13 Mar HUDCO was trading at 172.70. The strike last trading price was 40.93, 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 Mar HUDCO was trading at 176.66. The strike last trading price was 40.93, 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 11 Mar HUDCO was trading at 177.56. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar HUDCO was trading at 179.70. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Mar HUDCO was trading at 174.14. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar HUDCO was trading at 176.29. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar HUDCO was trading at 178.27. The strike last trading price was 40.93, 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 Feb HUDCO was trading at 192.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jan HUDCO was trading at 191.65. 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
| HUDCO 28-Apr-2026 (24d) 165 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.4
Vega: 0.17
Theta: -0.14
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 2 Apr | 167.98 | 6.44 | 0.39 | 47.29 | 364 | 224 | 308 |
| 1 Apr | 168.03 | 6.06 | -4.69 | 45.21 | 144 | 22 | 82 |
| 30 Mar | 159.58 | 10.54 | 3.61 | 45.57 | 76 | 18 | 61 |
| 27 Mar | 168.06 | 6.88 | 2.56 | 45.72 | 103 | 21 | 43 |
| 25 Mar | 177.09 | 4.34 | -3.39 | 46.9 | 33 | 15 | 22 |
| 24 Mar | 169.16 | 7.73 | -2.77 | 50.95 | 1 | 0 | 6 |
| 23 Mar | 165.11 | 10.5 | 7.12 | 54.09 | 1 | 0 | 5 |
| 20 Mar | 172.48 | 5.6 | 2.22 | - | 0 | 0 | 5 |
| 19 Mar | 171.30 | 5.6 | 2.22 | 42.59 | 1 | 0 | 4 |
| 18 Mar | 178.86 | 3.38 | -1.11 | 41.57 | 3 | 2 | 4 |
| 17 Mar | 172.49 | 4.49 | -0.78 | 37.14 | 2 | 0 | 0 |
| 16 Mar | 172.12 | 5.27 | 0 | 5.07 | 0 | 0 | 0 |
| 13 Mar | 172.70 | 5.27 | 0 | 6.4 | 0 | 0 | 0 |
| 12 Mar | 176.66 | 5.27 | 0 | 6.05 | 0 | 0 | 0 |
| 11 Mar | 177.56 | - | - | - | 0 | 0 | 0 |
| 10 Mar | 179.70 | - | - | - | 0 | 0 | 0 |
| 9 Mar | 174.14 | - | - | - | 0 | 0 | 0 |
| 6 Mar | 176.29 | - | - | - | 0 | 0 | 0 |
| 5 Mar | 178.27 | 5.27 | 0 | 5.81 | 0 | 0 | 0 |
| 1 Feb | 192.50 | - | - | - | 0 | 0 | 0 |
| 30 Jan | 191.65 | 0 | 0 | 10.23 | 0 | 0 | 0 |
For Hsg & Urban Dev Corpn Ltd - strike price 165 expiring on 28APR2026
Delta for 165 PE is -0.4
Historical price for 165 PE is as follows
On 2 Apr HUDCO was trading at 167.98. The strike last trading price was 6.44, which was 0.39 higher than the previous day. The implied volatity was 47.29, the open interest changed by 224 which increased total open position to 308
On 1 Apr HUDCO was trading at 168.03. The strike last trading price was 6.06, which was -4.69 lower than the previous day. The implied volatity was 45.21, the open interest changed by 22 which increased total open position to 82
On 30 Mar HUDCO was trading at 159.58. The strike last trading price was 10.54, which was 3.61 higher than the previous day. The implied volatity was 45.57, the open interest changed by 18 which increased total open position to 61
On 27 Mar HUDCO was trading at 168.06. The strike last trading price was 6.88, which was 2.56 higher than the previous day. The implied volatity was 45.72, the open interest changed by 21 which increased total open position to 43
On 25 Mar HUDCO was trading at 177.09. The strike last trading price was 4.34, which was -3.39 lower than the previous day. The implied volatity was 46.9, the open interest changed by 15 which increased total open position to 22
On 24 Mar HUDCO was trading at 169.16. The strike last trading price was 7.73, which was -2.77 lower than the previous day. The implied volatity was 50.95, the open interest changed by 0 which decreased total open position to 6
On 23 Mar HUDCO was trading at 165.11. The strike last trading price was 10.5, which was 7.12 higher than the previous day. The implied volatity was 54.09, the open interest changed by 0 which decreased total open position to 5
On 20 Mar HUDCO was trading at 172.48. The strike last trading price was 5.6, which was 2.22 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 19 Mar HUDCO was trading at 171.30. The strike last trading price was 5.6, which was 2.22 higher than the previous day. The implied volatity was 42.59, the open interest changed by 0 which decreased total open position to 4
On 18 Mar HUDCO was trading at 178.86. The strike last trading price was 3.38, which was -1.11 lower than the previous day. The implied volatity was 41.57, the open interest changed by 2 which increased total open position to 4
On 17 Mar HUDCO was trading at 172.49. The strike last trading price was 4.49, which was -0.78 lower than the previous day. The implied volatity was 37.14, the open interest changed by 0 which decreased total open position to 0
On 16 Mar HUDCO was trading at 172.12. The strike last trading price was 5.27, which was 0 lower than the previous day. The implied volatity was 5.07, the open interest changed by 0 which decreased total open position to 0
On 13 Mar HUDCO was trading at 172.70. The strike last trading price was 5.27, which was 0 lower than the previous day. The implied volatity was 6.4, the open interest changed by 0 which decreased total open position to 0
On 12 Mar HUDCO was trading at 176.66. The strike last trading price was 5.27, which was 0 lower than the previous day. The implied volatity was 6.05, the open interest changed by 0 which decreased total open position to 0
On 11 Mar HUDCO was trading at 177.56. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar HUDCO was trading at 179.70. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Mar HUDCO was trading at 174.14. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar HUDCO was trading at 176.29. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar HUDCO was trading at 178.27. The strike last trading price was 5.27, which was 0 lower than the previous day. The implied volatity was 5.81, the open interest changed by 0 which decreased total open position to 0
On 1 Feb HUDCO was trading at 192.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jan HUDCO was trading at 191.65. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 10.23, the open interest changed by 0 which decreased total open position to 0
