HUDCO
Hsg & Urban Dev Corpn Ltd
Historical option data for HUDCO
30 Mar 2026 04:13 PM IST
| HUDCO 28-Apr-2026 (28d) 175 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.28
Vega: 0.15
Theta: -0.13
Gamma: 0.02
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 30 Mar | 159.58 | 3.25 | -2.79 | 45.49 | 210 | 79 | 143 | |||||||||
| 27 Mar | 168.06 | 6.09 | -2.84 | 42.31 | 137 | 5 | 64 | |||||||||
| 25 Mar | 177.09 | 8.93 | 3.05 | 31.96 | 129 | 40 | 59 | |||||||||
| 24 Mar | 169.16 | 6.02 | -1.97 | 36.79 | 27 | 17 | 19 | |||||||||
|
|
||||||||||||||||
| 23 Mar | 165.11 | 7.99 | -1.4 | - | 0 | 0 | 2 | |||||||||
| 20 Mar | 172.48 | 7.99 | -1.4 | 37.33 | 2 | 1 | 2 | |||||||||
| 19 Mar | 171.30 | 9.39 | -24.53 | - | 0 | 0 | 1 | |||||||||
| 18 Mar | 178.86 | 9.39 | -24.53 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 172.49 | 9.39 | -24.53 | - | 1 | 0 | 1 | |||||||||
| 16 Mar | 172.12 | 9.39 | -24.53 | 42.23 | 1 | 0 | 0 | |||||||||
| 13 Mar | 172.70 | 33.92 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 176.66 | 33.92 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 177.56 | 33.92 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 179.70 | 33.92 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 174.14 | 33.92 | 0 | 0.31 | 0 | 0 | 0 | |||||||||
| 6 Mar | 176.29 | 33.92 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 178.27 | 33.92 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 176.15 | 33.92 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 181.74 | 33.92 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 186.75 | 33.92 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 190.14 | - | - | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 190.45 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 190.08 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 194.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 195.44 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 194.87 | - | - | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 197.03 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 193.58 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 196.69 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 195.77 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 201.93 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 193.24 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 193.91 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 194.87 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 192.17 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 194.74 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 197.14 | - | - | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 191.52 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 187.79 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 192.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 191.65 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Hsg & Urban Dev Corpn Ltd - strike price 175 expiring on 28APR2026
Delta for 175 CE is 0.28
Historical price for 175 CE is as follows
On 30 Mar HUDCO was trading at 159.58. The strike last trading price was 3.25, which was -2.79 lower than the previous day. The implied volatity was 45.49, the open interest changed by 79 which increased total open position to 143
On 27 Mar HUDCO was trading at 168.06. The strike last trading price was 6.09, which was -2.84 lower than the previous day. The implied volatity was 42.31, the open interest changed by 5 which increased total open position to 64
On 25 Mar HUDCO was trading at 177.09. The strike last trading price was 8.93, which was 3.05 higher than the previous day. The implied volatity was 31.96, the open interest changed by 40 which increased total open position to 59
On 24 Mar HUDCO was trading at 169.16. The strike last trading price was 6.02, which was -1.97 lower than the previous day. The implied volatity was 36.79, the open interest changed by 17 which increased total open position to 19
On 23 Mar HUDCO was trading at 165.11. The strike last trading price was 7.99, which was -1.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Mar HUDCO was trading at 172.48. The strike last trading price was 7.99, which was -1.4 lower than the previous day. The implied volatity was 37.33, the open interest changed by 1 which increased total open position to 2
On 19 Mar HUDCO was trading at 171.30. The strike last trading price was 9.39, which was -24.53 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Mar HUDCO was trading at 178.86. The strike last trading price was 9.39, which was -24.53 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 9.39, which was -24.53 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Mar HUDCO was trading at 172.12. The strike last trading price was 9.39, which was -24.53 lower than the previous day. The implied volatity was 42.23, 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 33.92, 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 33.92, 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 33.92, 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 10 Mar HUDCO was trading at 179.70. The strike last trading price was 33.92, 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 9 Mar HUDCO was trading at 174.14. The strike last trading price was 33.92, which was 0 lower than the previous day. The implied volatity was 0.31, 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 33.92, 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 5 Mar HUDCO was trading at 178.27. The strike last trading price was 33.92, 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 Mar HUDCO was trading at 176.15. The strike last trading price was 33.92, 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 Mar HUDCO was trading at 181.74. The strike last trading price was 33.92, 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 Feb HUDCO was trading at 186.75. The strike last trading price was 33.92, 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 26 Feb HUDCO was trading at 190.14. 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 25 Feb HUDCO was trading at 190.45. 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 24 Feb HUDCO was trading at 190.08. 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 23 Feb HUDCO was trading at 194.10. 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 20 Feb HUDCO was trading at 195.44. 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 19 Feb HUDCO was trading at 194.87. 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 18 Feb HUDCO was trading at 197.03. 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 17 Feb HUDCO was trading at 193.58. 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 16 Feb HUDCO was trading at 196.69. 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 13 Feb HUDCO was trading at 195.77. 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 12 Feb HUDCO was trading at 201.93. 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 11 Feb HUDCO was trading at 193.24. 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 Feb HUDCO was trading at 193.91. 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 Feb HUDCO was trading at 194.87. 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 Feb HUDCO was trading at 192.17. 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 Feb HUDCO was trading at 194.74. 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 4 Feb HUDCO was trading at 197.14. 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 3 Feb HUDCO was trading at 191.52. 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 2 Feb HUDCO was trading at 187.79. 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 1 Feb HUDCO was trading at 192.50. 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 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 (28d) 175 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.71
Vega: 0.15
Theta: -0.09
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 30 Mar | 159.58 | 17.66 | 5.96 | 47.44 | 22 | 7 | 50 |
| 27 Mar | 168.06 | 11.7 | 3.64 | 43.27 | 96 | -18 | 45 |
| 25 Mar | 177.09 | 8.17 | -5.33 | 46.83 | 99 | 60 | 62 |
| 24 Mar | 169.16 | 13.5 | 7.5 | - | 0 | 0 | 2 |
| 23 Mar | 165.11 | 13.5 | 7.5 | 40 | 1 | 0 | 1 |
| 20 Mar | 172.48 | 6 | -2.11 | - | 0 | 0 | 1 |
| 19 Mar | 171.30 | 6 | -2.11 | - | 1 | 0 | 1 |
| 18 Mar | 178.86 | 6 | -2.11 | 38.4 | 1 | 0 | 0 |
| 17 Mar | 172.49 | 8.11 | 0 | 0 | 0 | 0 | 0 |
| 16 Mar | 172.12 | 8.11 | 0 | 0.32 | 0 | 0 | 0 |
| 13 Mar | 172.70 | 8.11 | 0 | 1.21 | 0 | 0 | 0 |
| 12 Mar | 176.66 | 8.11 | 0 | 0.94 | 0 | 0 | 0 |
| 11 Mar | 177.56 | 8.11 | 0 | 2.43 | 0 | 0 | 0 |
| 10 Mar | 179.70 | 8.11 | 0 | 3.69 | 0 | 0 | 0 |
| 9 Mar | 174.14 | 8.11 | 0 | 1 | 0 | 0 | 0 |
| 6 Mar | 176.29 | 8.11 | 0 | 2.05 | 0 | 0 | 0 |
| 5 Mar | 178.27 | 8.11 | 0 | 2.95 | 0 | 0 | 0 |
| 4 Mar | 176.15 | 8.11 | 0 | 1.67 | 0 | 0 | 0 |
| 2 Mar | 181.74 | 8.11 | 0 | 4.96 | 0 | 0 | 0 |
| 27 Feb | 186.75 | 8.11 | 0 | 5.6 | 0 | 0 | 0 |
| 26 Feb | 190.14 | - | - | - | 0 | 0 | 0 |
| 25 Feb | 190.45 | - | - | - | 0 | 0 | 0 |
| 24 Feb | 190.08 | - | - | - | 0 | 0 | 0 |
| 23 Feb | 194.10 | - | - | - | 0 | 0 | 0 |
| 20 Feb | 195.44 | - | - | - | 0 | 0 | 0 |
| 19 Feb | 194.87 | - | - | - | 0 | 0 | 0 |
| 18 Feb | 197.03 | - | - | - | 0 | 0 | 0 |
| 17 Feb | 193.58 | - | - | - | 0 | 0 | 0 |
| 16 Feb | 196.69 | - | - | - | 0 | 0 | 0 |
| 13 Feb | 195.77 | - | - | - | 0 | 0 | 0 |
| 12 Feb | 201.93 | - | - | - | 0 | 0 | 0 |
| 11 Feb | 193.24 | - | - | - | 0 | 0 | 0 |
| 10 Feb | 193.91 | - | - | - | 0 | 0 | 0 |
| 9 Feb | 194.87 | - | - | - | 0 | 0 | 0 |
| 6 Feb | 192.17 | - | - | - | 0 | 0 | 0 |
| 5 Feb | 194.74 | - | - | - | 0 | 0 | 0 |
| 4 Feb | 197.14 | - | - | - | 0 | 0 | 0 |
| 3 Feb | 191.52 | - | - | - | 0 | 0 | 0 |
| 2 Feb | 187.79 | - | - | - | 0 | 0 | 0 |
| 1 Feb | 192.50 | 8.11 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 191.65 | 8.11 | 0 | 7.2 | 0 | 0 | 0 |
For Hsg & Urban Dev Corpn Ltd - strike price 175 expiring on 28APR2026
Delta for 175 PE is -0.71
Historical price for 175 PE is as follows
On 30 Mar HUDCO was trading at 159.58. The strike last trading price was 17.66, which was 5.96 higher than the previous day. The implied volatity was 47.44, the open interest changed by 7 which increased total open position to 50
On 27 Mar HUDCO was trading at 168.06. The strike last trading price was 11.7, which was 3.64 higher than the previous day. The implied volatity was 43.27, the open interest changed by -18 which decreased total open position to 45
On 25 Mar HUDCO was trading at 177.09. The strike last trading price was 8.17, which was -5.33 lower than the previous day. The implied volatity was 46.83, the open interest changed by 60 which increased total open position to 62
On 24 Mar HUDCO was trading at 169.16. The strike last trading price was 13.5, which was 7.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Mar HUDCO was trading at 165.11. The strike last trading price was 13.5, which was 7.5 higher than the previous day. The implied volatity was 40, the open interest changed by 0 which decreased total open position to 1
On 20 Mar HUDCO was trading at 172.48. The strike last trading price was 6, which was -2.11 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Mar HUDCO was trading at 171.30. The strike last trading price was 6, which was -2.11 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Mar HUDCO was trading at 178.86. The strike last trading price was 6, which was -2.11 lower than the previous day. The implied volatity was 38.4, 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 8.11, which was 0 lower than the previous day. The implied volatity was 0, 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 8.11, which was 0 lower than the previous day. The implied volatity was 0.32, 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 8.11, which was 0 lower than the previous day. The implied volatity was 1.21, 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 8.11, which was 0 lower than the previous day. The implied volatity was 0.94, 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 8.11, which was 0 lower than the previous day. The implied volatity was 2.43, 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 8.11, which was 0 lower than the previous day. The implied volatity was 3.69, 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 8.11, which was 0 lower than the previous day. The implied volatity was 1, 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 8.11, which was 0 lower than the previous day. The implied volatity was 2.05, 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 8.11, which was 0 lower than the previous day. The implied volatity was 2.95, the open interest changed by 0 which decreased total open position to 0
On 4 Mar HUDCO was trading at 176.15. The strike last trading price was 8.11, which was 0 lower than the previous day. The implied volatity was 1.67, the open interest changed by 0 which decreased total open position to 0
On 2 Mar HUDCO was trading at 181.74. The strike last trading price was 8.11, which was 0 lower than the previous day. The implied volatity was 4.96, the open interest changed by 0 which decreased total open position to 0
On 27 Feb HUDCO was trading at 186.75. The strike last trading price was 8.11, which was 0 lower than the previous day. The implied volatity was 5.6, the open interest changed by 0 which decreased total open position to 0
On 26 Feb HUDCO was trading at 190.14. 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 25 Feb HUDCO was trading at 190.45. 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 24 Feb HUDCO was trading at 190.08. 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 23 Feb HUDCO was trading at 194.10. 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 20 Feb HUDCO was trading at 195.44. 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 19 Feb HUDCO was trading at 194.87. 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 18 Feb HUDCO was trading at 197.03. 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 17 Feb HUDCO was trading at 193.58. 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 16 Feb HUDCO was trading at 196.69. 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 13 Feb HUDCO was trading at 195.77. 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 12 Feb HUDCO was trading at 201.93. 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 11 Feb HUDCO was trading at 193.24. 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 Feb HUDCO was trading at 193.91. 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 Feb HUDCO was trading at 194.87. 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 Feb HUDCO was trading at 192.17. 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 Feb HUDCO was trading at 194.74. 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 4 Feb HUDCO was trading at 197.14. 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 3 Feb HUDCO was trading at 191.52. 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 2 Feb HUDCO was trading at 187.79. 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 1 Feb HUDCO was trading at 192.50. The strike last trading price was 8.11, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jan HUDCO was trading at 191.65. The strike last trading price was 8.11, which was 0 lower than the previous day. The implied volatity was 7.2, the open interest changed by 0 which decreased total open position to 0
