HUDCO

Hsg & Urban Dev Corpn Ltd

207.91 -3.11 (-1.47%)

L: 206.66 H: 212.45

Back to Option Chain

Historical option data for HUDCO
17 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

HUDCO 30-DEC-2025 185 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	207.91	27.44 ₹ 76,146	-20.96 -58164.00	-	0 0	0 0	3 8,325

16 Dec	211.02	27.44 ₹ 76,146	-20.96 -58164.00	-	0 0	0 0	3 8,325
15 Dec	214.85	27.44 ₹ 76,146	-20.96 -58164.00	-	0 0	0 0	0 0
12 Dec	213.69	27.44 ₹ 76,146	-20.96 -58164.00	-	0 0	0 0	3 8,325
11 Dec	212.53	27.44 ₹ 76,146	-20.96 -58164.00	-	0 0	0 0	3 8,325
10 Dec	211.06	27.44 ₹ 76,146	-20.96 -58164.00	-	0 0	0 0	3 8,325
9 Dec	213.48	27.44 ₹ 76,146	-20.96 -58164.00	-	6 16,650	3 8,325	3 8,325
8 Dec	212.79	48.4 ₹ 1,34,310	0 0.00	-	0 0	0 0	0 0

For Hsg & Urban Dev Corpn Ltd - strike price 185 expiring on 30DEC2025

Delta for 185 CE is -

Historical price for 185 CE is as follows

On 17 Dec HUDCO was trading at 207.91. The strike last trading price was 27.44, which was -20.96 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 16 Dec HUDCO was trading at 211.02. The strike last trading price was 27.44, which was -20.96 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 15 Dec HUDCO was trading at 214.85. The strike last trading price was 27.44, which was -20.96 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec HUDCO was trading at 213.69. The strike last trading price was 27.44, which was -20.96 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 11 Dec HUDCO was trading at 212.53. The strike last trading price was 27.44, which was -20.96 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 10 Dec HUDCO was trading at 211.06. The strike last trading price was 27.44, which was -20.96 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 9 Dec HUDCO was trading at 213.48. The strike last trading price was 27.44, which was -20.96 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3

On 8 Dec HUDCO was trading at 212.79. The strike last trading price was 48.4, 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 30DEC2025 185 PE
Delta: -0.03 Vega: 0.03 Theta: -0.03 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	207.91	0.16 ₹ 444	0.05 138.75	33.64	14 38,850	8 22,200	42 1,16,550
16 Dec	211.02	0.09 ₹ 249.75	0.08 222.00	32.80	56 1,55,400	-2 -5,550	34 94,350
15 Dec	214.85	0.01 ₹ 27.75	-0.31 -860.25	27.32	1 2,775	0 0	36 99,900
12 Dec	213.69	0.32 ₹ 888	0.07 194.25	-	0 0	0 0	36 99,900
11 Dec	212.53	0.32 ₹ 888	0.07 194.25	-	0 0	0 0	36 99,900
10 Dec	211.06	0.32 ₹ 888	0.07 194.25	34.66	44 1,22,100	5 13,875	36 99,900
9 Dec	213.48	0.25 ₹ 693.75	-0.12 -333.00	35.11	52 1,44,300	19 52,725	30 83,250
8 Dec	212.79	0.37 ₹ 1,026.75	-6.63 -18398.25	35.74	18 49,950	10 27,750	10 27,750

For Hsg & Urban Dev Corpn Ltd - strike price 185 expiring on 30DEC2025

Delta for 185 PE is -0.03

Historical price for 185 PE is as follows

On 17 Dec HUDCO was trading at 207.91. The strike last trading price was 0.16, which was 0.05 higher than the previous day. The implied volatity was 33.64, the open interest changed by 8 which increased total open position to 42

On 16 Dec HUDCO was trading at 211.02. The strike last trading price was 0.09, which was 0.08 higher than the previous day. The implied volatity was 32.80, the open interest changed by -2 which decreased total open position to 34

On 15 Dec HUDCO was trading at 214.85. The strike last trading price was 0.01, which was -0.31 lower than the previous day. The implied volatity was 27.32, the open interest changed by 0 which decreased total open position to 36

On 12 Dec HUDCO was trading at 213.69. The strike last trading price was 0.32, which was 0.07 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36

On 11 Dec HUDCO was trading at 212.53. The strike last trading price was 0.32, which was 0.07 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36

On 10 Dec HUDCO was trading at 211.06. The strike last trading price was 0.32, which was 0.07 higher than the previous day. The implied volatity was 34.66, the open interest changed by 5 which increased total open position to 36

On 9 Dec HUDCO was trading at 213.48. The strike last trading price was 0.25, which was -0.12 lower than the previous day. The implied volatity was 35.11, the open interest changed by 19 which increased total open position to 30

On 8 Dec HUDCO was trading at 212.79. The strike last trading price was 0.37, which was -6.63 lower than the previous day. The implied volatity was 35.74, the open interest changed by 10 which increased total open position to 10

Related Pages for HUDCO

HUDCO

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