HUDCO
Hsg & Urban Dev Corpn Ltd
Historical option data for HUDCO
06 Mar 2026 04:13 PM IST
| HUDCO 30-MAR-2026 190 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.25
Vega: 0.14
Theta: -0.12
Gamma: 0.02
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 6 Mar | 176.29 | 2.27 | -0.03 | 35.81 | 587 | 8 | 590 | |||||||||
| 5 Mar | 178.27 | 2.32 | -0.18 | 32.09 | 601 | 56 | 583 | |||||||||
| 4 Mar | 176.15 | 2.43 | -1.53 | 37.02 | 605 | 35 | 527 | |||||||||
|
|
||||||||||||||||
| 2 Mar | 181.74 | 3.96 | -1.47 | 33.2 | 892 | 98 | 493 | |||||||||
| 27 Feb | 186.75 | 5.38 | -2.39 | 30.12 | 716 | 87 | 401 | |||||||||
| 26 Feb | 190.14 | 7.4 | -0.97 | 31.72 | 627 | 98 | 334 | |||||||||
| 25 Feb | 190.45 | 8.46 | -0.43 | 31.93 | 419 | 63 | 235 | |||||||||
| 24 Feb | 190.08 | 9.09 | -2.28 | 34.81 | 317 | 110 | 167 | |||||||||
| 23 Feb | 194.10 | 11.3 | -0.51 | 33.89 | 55 | 0 | 57 | |||||||||
| 20 Feb | 195.44 | 12.06 | 1.25 | 31.46 | 53 | 49 | 57 | |||||||||
| 19 Feb | 194.87 | 10.55 | -33.24 | 27.7 | 8 | 7 | 7 | |||||||||
| 18 Feb | 197.03 | 43.79 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 193.58 | 43.79 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 196.69 | 43.79 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 195.77 | 43.79 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 201.93 | 43.79 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 193.24 | 43.79 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 193.91 | 43.79 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 194.87 | 43.79 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 192.17 | 43.79 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 194.74 | 43.79 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 197.14 | 43.79 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 191.52 | 43.79 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 187.79 | 43.79 | 0 | 0.12 | 0 | 0 | 0 | |||||||||
| 1 Feb | 192.50 | 43.79 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 191.65 | - | - | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 203.97 | 43.79 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 204.33 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Jan | 198.13 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Jan | 195.96 | - | - | - | 0 | 0 | 0 | |||||||||
| 22 Jan | 207.11 | - | - | - | 0 | 0 | 0 | |||||||||
| 21 Jan | 203.14 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Jan | 205.81 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Jan | 213.14 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 215.27 | - | - | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 216.64 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 215.04 | 43.79 | 0 | - | 0 | 0 | 0 | |||||||||
For Hsg & Urban Dev Corpn Ltd - strike price 190 expiring on 30MAR2026
Delta for 190 CE is 0.25
Historical price for 190 CE is as follows
On 6 Mar HUDCO was trading at 176.29. The strike last trading price was 2.27, which was -0.03 lower than the previous day. The implied volatity was 35.81, the open interest changed by 8 which increased total open position to 590
On 5 Mar HUDCO was trading at 178.27. The strike last trading price was 2.32, which was -0.18 lower than the previous day. The implied volatity was 32.09, the open interest changed by 56 which increased total open position to 583
On 4 Mar HUDCO was trading at 176.15. The strike last trading price was 2.43, which was -1.53 lower than the previous day. The implied volatity was 37.02, the open interest changed by 35 which increased total open position to 527
On 2 Mar HUDCO was trading at 181.74. The strike last trading price was 3.96, which was -1.47 lower than the previous day. The implied volatity was 33.2, the open interest changed by 98 which increased total open position to 493
On 27 Feb HUDCO was trading at 186.75. The strike last trading price was 5.38, which was -2.39 lower than the previous day. The implied volatity was 30.12, the open interest changed by 87 which increased total open position to 401
On 26 Feb HUDCO was trading at 190.14. The strike last trading price was 7.4, which was -0.97 lower than the previous day. The implied volatity was 31.72, the open interest changed by 98 which increased total open position to 334
On 25 Feb HUDCO was trading at 190.45. The strike last trading price was 8.46, which was -0.43 lower than the previous day. The implied volatity was 31.93, the open interest changed by 63 which increased total open position to 235
On 24 Feb HUDCO was trading at 190.08. The strike last trading price was 9.09, which was -2.28 lower than the previous day. The implied volatity was 34.81, the open interest changed by 110 which increased total open position to 167
On 23 Feb HUDCO was trading at 194.10. The strike last trading price was 11.3, which was -0.51 lower than the previous day. The implied volatity was 33.89, the open interest changed by 0 which decreased total open position to 57
On 20 Feb HUDCO was trading at 195.44. The strike last trading price was 12.06, which was 1.25 higher than the previous day. The implied volatity was 31.46, the open interest changed by 49 which increased total open position to 57
On 19 Feb HUDCO was trading at 194.87. The strike last trading price was 10.55, which was -33.24 lower than the previous day. The implied volatity was 27.7, the open interest changed by 7 which increased total open position to 7
On 18 Feb HUDCO was trading at 197.03. The strike last trading price was 43.79, 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 Feb HUDCO was trading at 193.58. The strike last trading price was 43.79, 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 Feb HUDCO was trading at 196.69. The strike last trading price was 43.79, 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 Feb HUDCO was trading at 195.77. The strike last trading price was 43.79, 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 Feb HUDCO was trading at 201.93. The strike last trading price was 43.79, 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 Feb HUDCO was trading at 193.24. The strike last trading price was 43.79, 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 Feb HUDCO was trading at 193.91. The strike last trading price was 43.79, 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 Feb HUDCO was trading at 194.87. The strike last trading price was 43.79, 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 6 Feb HUDCO was trading at 192.17. The strike last trading price was 43.79, 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 Feb HUDCO was trading at 194.74. The strike last trading price was 43.79, 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 Feb HUDCO was trading at 197.14. The strike last trading price was 43.79, 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 3 Feb HUDCO was trading at 191.52. The strike last trading price was 43.79, 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 Feb HUDCO was trading at 187.79. The strike last trading price was 43.79, which was 0 lower than the previous day. The implied volatity was 0.12, 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 43.79, 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 -, 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 29 Jan HUDCO was trading at 203.97. The strike last trading price was 43.79, 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 28 Jan HUDCO was trading at 204.33. 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 27 Jan HUDCO was trading at 198.13. 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 Jan HUDCO was trading at 195.96. 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 22 Jan HUDCO was trading at 207.11. 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 21 Jan HUDCO was trading at 203.14. 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 20 Jan HUDCO was trading at 205.81. 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 Jan HUDCO was trading at 213.14. 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 16 Jan HUDCO was trading at 215.27. 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 14 Jan HUDCO was trading at 216.64. 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 Jan HUDCO was trading at 215.04. The strike last trading price was 43.79, 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 190 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.7
Vega: 0.16
Theta: -0.11
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 6 Mar | 176.29 | 16 | -0.33 | 45.57 | 71 | 14 | 338 |
| 5 Mar | 178.27 | 16.33 | 0.46 | 54.2 | 21 | -4 | 324 |
| 4 Mar | 176.15 | 15.95 | 4.68 | 39.4 | 70 | -23 | 329 |
| 2 Mar | 181.74 | 11.44 | 2.65 | 37.3 | 510 | -164 | 356 |
| 27 Feb | 186.75 | 8.77 | 2.13 | 34.29 | 312 | -44 | 522 |
| 26 Feb | 190.14 | 7.12 | 0.27 | 33.42 | 652 | 38 | 565 |
| 25 Feb | 190.45 | 6.87 | -0.65 | 35.08 | 845 | 182 | 527 |
| 24 Feb | 190.08 | 7.57 | 1.65 | 37.17 | 634 | 219 | 376 |
| 23 Feb | 194.10 | 5.98 | 0.37 | 36.51 | 85 | 30 | 156 |
| 20 Feb | 195.44 | 5.4 | -0.72 | 34.96 | 63 | 21 | 126 |
| 19 Feb | 194.87 | 6.45 | 1.17 | 37.29 | 51 | 32 | 104 |
| 18 Feb | 197.03 | 5.26 | -1.84 | 35.03 | 74 | 29 | 70 |
| 17 Feb | 193.58 | 6.84 | 1.35 | 37.6 | 37 | 18 | 42 |
| 16 Feb | 196.69 | 5.49 | -2.54 | 35.83 | 11 | 8 | 24 |
| 13 Feb | 195.77 | 8.03 | 3.43 | 42.84 | 7 | 5 | 15 |
| 12 Feb | 201.93 | 4.5 | -2.49 | 36.65 | 10 | 8 | 8 |
| 11 Feb | 193.24 | 6.99 | 0 | 3.03 | 0 | 0 | 0 |
| 10 Feb | 193.91 | 6.99 | 0 | 2.91 | 0 | 0 | 0 |
| 9 Feb | 194.87 | 6.99 | 0 | 3.37 | 0 | 0 | 0 |
| 6 Feb | 192.17 | 6.99 | 0 | 2.15 | 0 | 0 | 0 |
| 5 Feb | 194.74 | 6.99 | 0 | 3.28 | 0 | 0 | 0 |
| 4 Feb | 197.14 | 6.99 | 0 | 4 | 0 | 0 | 0 |
| 3 Feb | 191.52 | 6.99 | 0 | 1.9 | 0 | 0 | 0 |
| 2 Feb | 187.79 | 6.99 | 0 | 0.68 | 0 | 0 | 0 |
| 1 Feb | 192.50 | 6.99 | 0 | 2.91 | 0 | 0 | 0 |
| 30 Jan | 191.65 | - | - | - | 0 | 0 | 0 |
| 29 Jan | 203.97 | 6.99 | 0 | 5.68 | 0 | 0 | 0 |
| 28 Jan | 204.33 | - | - | - | 0 | 0 | 0 |
| 27 Jan | 198.13 | - | - | - | 0 | 0 | 0 |
| 23 Jan | 195.96 | - | - | - | 0 | 0 | 0 |
| 22 Jan | 207.11 | - | - | - | 0 | 0 | 0 |
| 21 Jan | 203.14 | - | - | - | 0 | 0 | 0 |
| 20 Jan | 205.81 | - | - | - | 0 | 0 | 0 |
| 19 Jan | 213.14 | - | - | - | 0 | 0 | 0 |
| 16 Jan | 215.27 | - | - | - | 0 | 0 | 0 |
| 14 Jan | 216.64 | - | - | - | 0 | 0 | 0 |
| 13 Jan | 215.04 | 6.99 | 0 | 8.85 | 0 | 0 | 0 |
For Hsg & Urban Dev Corpn Ltd - strike price 190 expiring on 30MAR2026
Delta for 190 PE is -0.7
Historical price for 190 PE is as follows
On 6 Mar HUDCO was trading at 176.29. The strike last trading price was 16, which was -0.33 lower than the previous day. The implied volatity was 45.57, the open interest changed by 14 which increased total open position to 338
On 5 Mar HUDCO was trading at 178.27. The strike last trading price was 16.33, which was 0.46 higher than the previous day. The implied volatity was 54.2, the open interest changed by -4 which decreased total open position to 324
On 4 Mar HUDCO was trading at 176.15. The strike last trading price was 15.95, which was 4.68 higher than the previous day. The implied volatity was 39.4, the open interest changed by -23 which decreased total open position to 329
On 2 Mar HUDCO was trading at 181.74. The strike last trading price was 11.44, which was 2.65 higher than the previous day. The implied volatity was 37.3, the open interest changed by -164 which decreased total open position to 356
On 27 Feb HUDCO was trading at 186.75. The strike last trading price was 8.77, which was 2.13 higher than the previous day. The implied volatity was 34.29, the open interest changed by -44 which decreased total open position to 522
On 26 Feb HUDCO was trading at 190.14. The strike last trading price was 7.12, which was 0.27 higher than the previous day. The implied volatity was 33.42, the open interest changed by 38 which increased total open position to 565
On 25 Feb HUDCO was trading at 190.45. The strike last trading price was 6.87, which was -0.65 lower than the previous day. The implied volatity was 35.08, the open interest changed by 182 which increased total open position to 527
On 24 Feb HUDCO was trading at 190.08. The strike last trading price was 7.57, which was 1.65 higher than the previous day. The implied volatity was 37.17, the open interest changed by 219 which increased total open position to 376
On 23 Feb HUDCO was trading at 194.10. The strike last trading price was 5.98, which was 0.37 higher than the previous day. The implied volatity was 36.51, the open interest changed by 30 which increased total open position to 156
On 20 Feb HUDCO was trading at 195.44. The strike last trading price was 5.4, which was -0.72 lower than the previous day. The implied volatity was 34.96, the open interest changed by 21 which increased total open position to 126
On 19 Feb HUDCO was trading at 194.87. The strike last trading price was 6.45, which was 1.17 higher than the previous day. The implied volatity was 37.29, the open interest changed by 32 which increased total open position to 104
On 18 Feb HUDCO was trading at 197.03. The strike last trading price was 5.26, which was -1.84 lower than the previous day. The implied volatity was 35.03, the open interest changed by 29 which increased total open position to 70
On 17 Feb HUDCO was trading at 193.58. The strike last trading price was 6.84, which was 1.35 higher than the previous day. The implied volatity was 37.6, the open interest changed by 18 which increased total open position to 42
On 16 Feb HUDCO was trading at 196.69. The strike last trading price was 5.49, which was -2.54 lower than the previous day. The implied volatity was 35.83, the open interest changed by 8 which increased total open position to 24
On 13 Feb HUDCO was trading at 195.77. The strike last trading price was 8.03, which was 3.43 higher than the previous day. The implied volatity was 42.84, the open interest changed by 5 which increased total open position to 15
On 12 Feb HUDCO was trading at 201.93. The strike last trading price was 4.5, which was -2.49 lower than the previous day. The implied volatity was 36.65, the open interest changed by 8 which increased total open position to 8
On 11 Feb HUDCO was trading at 193.24. The strike last trading price was 6.99, which was 0 lower than the previous day. The implied volatity was 3.03, 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 6.99, which was 0 lower than the previous day. The implied volatity was 2.91, 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 6.99, which was 0 lower than the previous day. The implied volatity was 3.37, 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 6.99, which was 0 lower than the previous day. The implied volatity was 2.15, 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 6.99, which was 0 lower than the previous day. The implied volatity was 3.28, 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 6.99, which was 0 lower than the previous day. The implied volatity was 4, 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 6.99, which was 0 lower than the previous day. The implied volatity was 1.9, 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 6.99, which was 0 lower than the previous day. The implied volatity was 0.68, 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 6.99, which was 0 lower than the previous day. The implied volatity was 2.91, 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 -, 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 29 Jan HUDCO was trading at 203.97. The strike last trading price was 6.99, which was 0 lower than the previous day. The implied volatity was 5.68, the open interest changed by 0 which decreased total open position to 0
On 28 Jan HUDCO was trading at 204.33. 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 27 Jan HUDCO was trading at 198.13. 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 Jan HUDCO was trading at 195.96. 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 22 Jan HUDCO was trading at 207.11. 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 21 Jan HUDCO was trading at 203.14. 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 20 Jan HUDCO was trading at 205.81. 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 Jan HUDCO was trading at 213.14. 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 16 Jan HUDCO was trading at 215.27. 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 14 Jan HUDCO was trading at 216.64. 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 Jan HUDCO was trading at 215.04. The strike last trading price was 6.99, which was 0 lower than the previous day. The implied volatity was 8.85, the open interest changed by 0 which decreased total open position to 0
