HUDCO
Hsg & Urban Dev Corpn Ltd
Historical option data for HUDCO
12 Mar 2026 04:13 PM IST
| HUDCO 30-MAR-2026 185 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.32
Vega: 0.14
Theta: -0.15
Gamma: 0.03
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 12 Mar | 176.66 | 2.76 | -0.58 | 36.06 | 270 | 52 | 711 | |||||||||
| 11 Mar | 177.56 | 3.24 | -0.88 | 35.97 | 407 | 26 | 659 | |||||||||
| 10 Mar | 179.70 | 4.19 | 1.62 | 35.59 | 915 | 153 | 634 | |||||||||
| 9 Mar | 174.14 | 2.64 | -0.8 | 36.52 | 629 | -95 | 478 | |||||||||
| 6 Mar | 176.29 | 3.5 | -0.22 | 35.31 | 526 | 14 | 578 | |||||||||
| 5 Mar | 178.27 | 3.8 | 0 | 32.28 | 534 | 166 | 565 | |||||||||
| 4 Mar | 176.15 | 3.75 | -2.09 | 37.2 | 270 | 54 | 399 | |||||||||
| 2 Mar | 181.74 | 5.71 | -2.04 | 32.41 | 586 | 94 | 342 | |||||||||
| 27 Feb | 186.75 | 7.68 | -2.66 | 29.69 | 209 | 72 | 247 | |||||||||
| 26 Feb | 190.14 | 10.08 | -1.14 | 31.45 | 174 | 66 | 174 | |||||||||
| 25 Feb | 190.45 | 11.33 | -0.14 | 31.77 | 159 | 99 | 107 | |||||||||
| 24 Feb | 190.08 | 11.55 | -3.81 | 33.12 | 7 | 6 | 8 | |||||||||
| 23 Feb | 194.10 | 15.36 | -5.64 | - | 0 | 0 | 2 | |||||||||
| 20 Feb | 195.44 | 15.36 | -5.64 | - | 0 | 0 | 2 | |||||||||
| 19 Feb | 194.87 | 15.36 | -5.64 | - | 0 | 0 | 2 | |||||||||
| 18 Feb | 197.03 | 15.36 | -5.64 | - | 0 | 0 | 2 | |||||||||
| 17 Feb | 193.58 | 15.36 | -5.64 | - | 0 | 0 | 2 | |||||||||
| 16 Feb | 196.69 | 15.36 | -5.64 | 22.35 | 2 | 0 | 1 | |||||||||
|
|
||||||||||||||||
| 13 Feb | 195.77 | 21 | 9.01 | - | 0 | 0 | 1 | |||||||||
| 12 Feb | 201.93 | 21 | 9.01 | 28.82 | 1 | 0 | 1 | |||||||||
| 11 Feb | 193.24 | 11.99 | -35.45 | - | 0 | 0 | 1 | |||||||||
| 10 Feb | 193.91 | 11.99 | -35.45 | - | 0 | 0 | 1 | |||||||||
| 9 Feb | 194.87 | 11.99 | -35.45 | - | 0 | 0 | 1 | |||||||||
| 6 Feb | 192.17 | 11.99 | -35.45 | - | 0 | 0 | 1 | |||||||||
| 5 Feb | 194.74 | 11.99 | -35.45 | - | 0 | 0 | 1 | |||||||||
| 4 Feb | 197.14 | 11.99 | -35.45 | - | 0 | 0 | 1 | |||||||||
| 3 Feb | 191.52 | 11.99 | -35.45 | - | 0 | 0 | 1 | |||||||||
| 2 Feb | 187.79 | 11.99 | -35.45 | 29.46 | 1 | 0 | 0 | |||||||||
| 1 Feb | 192.50 | 47.44 | 0 | - | 0 | 0 | 0 | |||||||||
For Hsg & Urban Dev Corpn Ltd - strike price 185 expiring on 30MAR2026
Delta for 185 CE is 0.32
Historical price for 185 CE is as follows
On 12 Mar HUDCO was trading at 176.66. The strike last trading price was 2.76, which was -0.58 lower than the previous day. The implied volatity was 36.06, the open interest changed by 52 which increased total open position to 711
On 11 Mar HUDCO was trading at 177.56. The strike last trading price was 3.24, which was -0.88 lower than the previous day. The implied volatity was 35.97, the open interest changed by 26 which increased total open position to 659
On 10 Mar HUDCO was trading at 179.70. The strike last trading price was 4.19, which was 1.62 higher than the previous day. The implied volatity was 35.59, the open interest changed by 153 which increased total open position to 634
On 9 Mar HUDCO was trading at 174.14. The strike last trading price was 2.64, which was -0.8 lower than the previous day. The implied volatity was 36.52, the open interest changed by -95 which decreased total open position to 478
On 6 Mar HUDCO was trading at 176.29. The strike last trading price was 3.5, which was -0.22 lower than the previous day. The implied volatity was 35.31, the open interest changed by 14 which increased total open position to 578
On 5 Mar HUDCO was trading at 178.27. The strike last trading price was 3.8, which was 0 lower than the previous day. The implied volatity was 32.28, the open interest changed by 166 which increased total open position to 565
On 4 Mar HUDCO was trading at 176.15. The strike last trading price was 3.75, which was -2.09 lower than the previous day. The implied volatity was 37.2, the open interest changed by 54 which increased total open position to 399
On 2 Mar HUDCO was trading at 181.74. The strike last trading price was 5.71, which was -2.04 lower than the previous day. The implied volatity was 32.41, the open interest changed by 94 which increased total open position to 342
On 27 Feb HUDCO was trading at 186.75. The strike last trading price was 7.68, which was -2.66 lower than the previous day. The implied volatity was 29.69, the open interest changed by 72 which increased total open position to 247
On 26 Feb HUDCO was trading at 190.14. The strike last trading price was 10.08, which was -1.14 lower than the previous day. The implied volatity was 31.45, the open interest changed by 66 which increased total open position to 174
On 25 Feb HUDCO was trading at 190.45. The strike last trading price was 11.33, which was -0.14 lower than the previous day. The implied volatity was 31.77, the open interest changed by 99 which increased total open position to 107
On 24 Feb HUDCO was trading at 190.08. The strike last trading price was 11.55, which was -3.81 lower than the previous day. The implied volatity was 33.12, the open interest changed by 6 which increased total open position to 8
On 23 Feb HUDCO was trading at 194.10. The strike last trading price was 15.36, which was -5.64 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Feb HUDCO was trading at 195.44. The strike last trading price was 15.36, which was -5.64 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Feb HUDCO was trading at 194.87. The strike last trading price was 15.36, which was -5.64 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 Feb HUDCO was trading at 197.03. The strike last trading price was 15.36, which was -5.64 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Feb HUDCO was trading at 193.58. The strike last trading price was 15.36, which was -5.64 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Feb HUDCO was trading at 196.69. The strike last trading price was 15.36, which was -5.64 lower than the previous day. The implied volatity was 22.35, the open interest changed by 0 which decreased total open position to 1
On 13 Feb HUDCO was trading at 195.77. The strike last trading price was 21, which was 9.01 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 12 Feb HUDCO was trading at 201.93. The strike last trading price was 21, which was 9.01 higher than the previous day. The implied volatity was 28.82, the open interest changed by 0 which decreased total open position to 1
On 11 Feb HUDCO was trading at 193.24. The strike last trading price was 11.99, which was -35.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Feb HUDCO was trading at 193.91. The strike last trading price was 11.99, which was -35.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Feb HUDCO was trading at 194.87. The strike last trading price was 11.99, which was -35.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Feb HUDCO was trading at 192.17. The strike last trading price was 11.99, which was -35.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Feb HUDCO was trading at 194.74. The strike last trading price was 11.99, which was -35.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 4 Feb HUDCO was trading at 197.14. The strike last trading price was 11.99, which was -35.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 3 Feb HUDCO was trading at 191.52. The strike last trading price was 11.99, which was -35.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Feb HUDCO was trading at 187.79. The strike last trading price was 11.99, which was -35.45 lower than the previous day. The implied volatity was 29.46, 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 47.44, 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 30MAR2026 185 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.69
Vega: 0.14
Theta: -0.1
Gamma: 0.03
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 12 Mar | 176.66 | 10.28 | 0.03 | 35.99 | 19 | 0 | 281 |
| 11 Mar | 177.56 | 9.96 | 1.48 | 37.7 | 159 | -40 | 281 |
| 10 Mar | 179.70 | 8.2 | -5.25 | 34.93 | 55 | -18 | 322 |
| 9 Mar | 174.14 | 13.5 | 1.57 | 46.1 | 27 | -5 | 338 |
| 6 Mar | 176.29 | 12.33 | 3.12 | 44.39 | 50 | 8 | 343 |
| 5 Mar | 178.27 | 9.42 | -2.78 | 33.87 | 20 | -12 | 335 |
| 4 Mar | 176.15 | 12.24 | 4.04 | 38.9 | 38 | -7 | 347 |
| 2 Mar | 181.74 | 8.22 | 2.11 | 36.27 | 361 | 0 | 352 |
| 27 Feb | 186.75 | 6.16 | 1.51 | 34.14 | 756 | -229 | 352 |
| 26 Feb | 190.14 | 4.85 | 0.1 | 33.29 | 1,547 | 426 | 587 |
| 25 Feb | 190.45 | 4.75 | -0.59 | 35.02 | 143 | 26 | 162 |
| 24 Feb | 190.08 | 5.19 | 1.06 | 36.19 | 123 | 55 | 136 |
| 23 Feb | 194.10 | 4.18 | 0.36 | 36.65 | 119 | 49 | 63 |
| 20 Feb | 195.44 | 3.75 | 0 | 35.18 | 10 | 4 | 14 |
| 19 Feb | 194.87 | 3.75 | -0.47 | 33.33 | 8 | 5 | 10 |
| 18 Feb | 197.03 | 4.22 | 0.92 | 37.89 | 3 | 2 | 4 |
| 17 Feb | 193.58 | 3.3 | -1.95 | - | 0 | 0 | 2 |
| 16 Feb | 196.69 | 3.3 | -1.95 | - | 0 | 0 | 2 |
| 13 Feb | 195.77 | 3.3 | -1.95 | - | 0 | 0 | 2 |
| 12 Feb | 201.93 | 3.3 | -1.95 | 37.39 | 2 | -1 | 1 |
| 11 Feb | 193.24 | 5.25 | -0.15 | 36.5 | 2 | 0 | 1 |
| 10 Feb | 193.91 | 5.4 | -0.32 | - | 0 | 0 | 1 |
| 9 Feb | 194.87 | 5.4 | -0.32 | 37.36 | 1 | 0 | 0 |
| 6 Feb | 192.17 | 5.72 | 0 | 4.1 | 0 | 0 | 0 |
| 5 Feb | 194.74 | 5.72 | 0 | 5.01 | 0 | 0 | 0 |
| 4 Feb | 197.14 | 5.72 | 0 | 5.94 | 0 | 0 | 0 |
| 3 Feb | 191.52 | 5.72 | 0 | 3.78 | 0 | 0 | 0 |
| 2 Feb | 187.79 | 5.72 | 0 | 2.88 | 0 | 0 | 0 |
| 1 Feb | 192.50 | 5.72 | 0 | 4.62 | 0 | 0 | 0 |
For Hsg & Urban Dev Corpn Ltd - strike price 185 expiring on 30MAR2026
Delta for 185 PE is -0.69
Historical price for 185 PE is as follows
On 12 Mar HUDCO was trading at 176.66. The strike last trading price was 10.28, which was 0.03 higher than the previous day. The implied volatity was 35.99, the open interest changed by 0 which decreased total open position to 281
On 11 Mar HUDCO was trading at 177.56. The strike last trading price was 9.96, which was 1.48 higher than the previous day. The implied volatity was 37.7, the open interest changed by -40 which decreased total open position to 281
On 10 Mar HUDCO was trading at 179.70. The strike last trading price was 8.2, which was -5.25 lower than the previous day. The implied volatity was 34.93, the open interest changed by -18 which decreased total open position to 322
On 9 Mar HUDCO was trading at 174.14. The strike last trading price was 13.5, which was 1.57 higher than the previous day. The implied volatity was 46.1, the open interest changed by -5 which decreased total open position to 338
On 6 Mar HUDCO was trading at 176.29. The strike last trading price was 12.33, which was 3.12 higher than the previous day. The implied volatity was 44.39, the open interest changed by 8 which increased total open position to 343
On 5 Mar HUDCO was trading at 178.27. The strike last trading price was 9.42, which was -2.78 lower than the previous day. The implied volatity was 33.87, the open interest changed by -12 which decreased total open position to 335
On 4 Mar HUDCO was trading at 176.15. The strike last trading price was 12.24, which was 4.04 higher than the previous day. The implied volatity was 38.9, the open interest changed by -7 which decreased total open position to 347
On 2 Mar HUDCO was trading at 181.74. The strike last trading price was 8.22, which was 2.11 higher than the previous day. The implied volatity was 36.27, the open interest changed by 0 which decreased total open position to 352
On 27 Feb HUDCO was trading at 186.75. The strike last trading price was 6.16, which was 1.51 higher than the previous day. The implied volatity was 34.14, the open interest changed by -229 which decreased total open position to 352
On 26 Feb HUDCO was trading at 190.14. The strike last trading price was 4.85, which was 0.1 higher than the previous day. The implied volatity was 33.29, the open interest changed by 426 which increased total open position to 587
On 25 Feb HUDCO was trading at 190.45. The strike last trading price was 4.75, which was -0.59 lower than the previous day. The implied volatity was 35.02, the open interest changed by 26 which increased total open position to 162
On 24 Feb HUDCO was trading at 190.08. The strike last trading price was 5.19, which was 1.06 higher than the previous day. The implied volatity was 36.19, the open interest changed by 55 which increased total open position to 136
On 23 Feb HUDCO was trading at 194.10. The strike last trading price was 4.18, which was 0.36 higher than the previous day. The implied volatity was 36.65, the open interest changed by 49 which increased total open position to 63
On 20 Feb HUDCO was trading at 195.44. The strike last trading price was 3.75, which was 0 lower than the previous day. The implied volatity was 35.18, the open interest changed by 4 which increased total open position to 14
On 19 Feb HUDCO was trading at 194.87. The strike last trading price was 3.75, which was -0.47 lower than the previous day. The implied volatity was 33.33, the open interest changed by 5 which increased total open position to 10
On 18 Feb HUDCO was trading at 197.03. The strike last trading price was 4.22, which was 0.92 higher than the previous day. The implied volatity was 37.89, the open interest changed by 2 which increased total open position to 4
On 17 Feb HUDCO was trading at 193.58. The strike last trading price was 3.3, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Feb HUDCO was trading at 196.69. The strike last trading price was 3.3, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 13 Feb HUDCO was trading at 195.77. The strike last trading price was 3.3, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 12 Feb HUDCO was trading at 201.93. The strike last trading price was 3.3, which was -1.95 lower than the previous day. The implied volatity was 37.39, the open interest changed by -1 which decreased total open position to 1
On 11 Feb HUDCO was trading at 193.24. The strike last trading price was 5.25, which was -0.15 lower than the previous day. The implied volatity was 36.5, the open interest changed by 0 which decreased total open position to 1
On 10 Feb HUDCO was trading at 193.91. The strike last trading price was 5.4, which was -0.32 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Feb HUDCO was trading at 194.87. The strike last trading price was 5.4, which was -0.32 lower than the previous day. The implied volatity was 37.36, 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 5.72, which was 0 lower than the previous day. The implied volatity was 4.1, 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 5.72, which was 0 lower than the previous day. The implied volatity was 5.01, 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 5.72, which was 0 lower than the previous day. The implied volatity was 5.94, 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 5.72, which was 0 lower than the previous day. The implied volatity was 3.78, 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 5.72, which was 0 lower than the previous day. The implied volatity was 2.88, 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 5.72, which was 0 lower than the previous day. The implied volatity was 4.62, the open interest changed by 0 which decreased total open position to 0
