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 190 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	207.91	44.9 ₹ 1,24,597.5	0 0.00	-	0 0	0 0	0 0
16 Dec	211.02	44.9 ₹ 1,24,597.5	0 0.00	-	0 0	0 0	0 0
15 Dec	214.85	44.9 ₹ 1,24,597.5	0 0.00	-	0 0	0 0	0 0
12 Dec	213.69	44.9 ₹ 1,24,597.5	0 0.00	-	0 0	0 0	0 0
11 Dec	212.53	44.9 ₹ 1,24,597.5	0 0.00	-	0 0	0 0	0 0

10 Dec	211.06	44.9 ₹ 1,24,597.5	0 0.00	-	0 0	0 0	0 0
9 Dec	213.48	44.9 ₹ 1,24,597.5	0 0.00	-	0 0	0 0	0 0
8 Dec	212.79	44.9 ₹ 1,24,597.5	0 0.00	-	0 0	0 0	0 0
5 Dec	225.22	44.9 ₹ 1,24,597.5	0 0.00	-	0 0	0 0	0 0
4 Dec	222.33	44.9 ₹ 1,24,597.5	0 0.00	-	0 0	0 0	0 0
3 Dec	225.39	44.9 ₹ 1,24,597.5	0 0.00	-	0 0	0 0	0 0
28 Nov	239.28	44.9 ₹ 1,24,597.5	0 0.00	-	0 0	0 0	0 0
27 Nov	239.57	44.9 ₹ 1,24,597.5	0 0.00	-	0 0	0 0	0 0
26 Nov	239.17	44.9 ₹ 1,24,597.5	0 0.00	-	0 0	0 0	0 0
25 Nov	230.76	44.9 ₹ 1,24,597.5	0 0.00	-	0 0	0 0	0 0
24 Nov	228.19	44.9 ₹ 1,24,597.5	0 0.00	-	0 0	0 0	0 0

For Hsg & Urban Dev Corpn Ltd - strike price 190 expiring on 30DEC2025

Delta for 190 CE is -

Historical price for 190 CE is as follows

On 17 Dec HUDCO was trading at 207.91. The strike last trading price was 44.9, 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 Dec HUDCO was trading at 211.02. The strike last trading price was 44.9, 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 15 Dec HUDCO was trading at 214.85. The strike last trading price was 44.9, 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 Dec HUDCO was trading at 213.69. The strike last trading price was 44.9, 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 Dec HUDCO was trading at 212.53. The strike last trading price was 44.9, 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 Dec HUDCO was trading at 211.06. The strike last trading price was 44.9, 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 Dec HUDCO was trading at 213.48. The strike last trading price was 44.9, 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 8 Dec HUDCO was trading at 212.79. The strike last trading price was 44.9, 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 Dec HUDCO was trading at 225.22. The strike last trading price was 44.9, 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 Dec HUDCO was trading at 222.33. The strike last trading price was 44.9, 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 Dec HUDCO was trading at 225.39. The strike last trading price was 44.9, 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 Nov HUDCO was trading at 239.28. The strike last trading price was 44.9, 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 Nov HUDCO was trading at 239.57. The strike last trading price was 44.9, 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 Nov HUDCO was trading at 239.17. The strike last trading price was 44.9, 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 Nov HUDCO was trading at 230.76. The strike last trading price was 44.9, 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 Nov HUDCO was trading at 228.19. The strike last trading price was 44.9, 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 190 PE
Delta: -0.06 Vega: 0.04 Theta: -0.05 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	207.91	0.3 ₹ 832.5	0.04 111.00	30.79	76 2,10,900	-28 -77,700	140 3,88,500
16 Dec	211.02	0.27 ₹ 749.25	0.05 138.75	32.92	65 1,80,375	7 19,425	172 4,77,300
15 Dec	214.85	0.22 ₹ 610.5	-0.05 -138.75	35.48	47 1,30,425	4 11,100	165 4,57,875
12 Dec	213.69	0.28 ₹ 777	-0.09 -249.75	32.75	16 44,400	0 0	159 4,41,225
11 Dec	212.53	0.37 ₹ 1,026.75	-0.2 -555.00	32.88	7 19,425	-3 -8,325	159 4,41,225
10 Dec	211.06	0.6 ₹ 1,665	0.11 305.25	33.51	81 2,24,775	-22 -61,050	164 4,55,100
9 Dec	213.48	0.5 ₹ 1,387.5	-0.11 -305.25	34.53	176 4,88,400	7 19,425	182 5,05,050
8 Dec	212.79	0.65 ₹ 1,803.75	0.49 1359.75	34.50	145 4,02,375	68 1,88,700	172 4,77,300
5 Dec	225.22	0.16 ₹ 444	-0.14 -388.50	34.00	30 83,250	18 49,950	104 2,88,600
4 Dec	222.33	0.31 ₹ 860.25	0.05 138.75	35.36	69 1,91,475	1 2,775	87 2,41,425
3 Dec	225.39	0.27 ₹ 749.25	0.15 416.25	35.96	13 36,075	-3 -8,325	86 2,38,650
28 Nov	239.28	0.12 ₹ 333	-0.07 -194.25	37.00	1 2,775	0 0	90 2,49,750
27 Nov	239.57	0.19 ₹ 527.25	0.02 55.50	39.13	4 11,100	-2 -5,550	91 2,52,525
26 Nov	239.17	0.17 ₹ 471.75	-0.32 -888.00	-	4 11,100	-1 -2,775	94 2,60,850
25 Nov	230.76	0.47 ₹ 1,304.25	0 0.00	39.25	37 1,02,675	33 91,575	94 2,60,850
24 Nov	228.19	0.49 ₹ 1,359.75	0.13 360.75	37.08	80 2,22,000	58 1,60,950	60 1,66,500

For Hsg & Urban Dev Corpn Ltd - strike price 190 expiring on 30DEC2025

Delta for 190 PE is -0.06

Historical price for 190 PE is as follows

On 17 Dec HUDCO was trading at 207.91. The strike last trading price was 0.3, which was 0.04 higher than the previous day. The implied volatity was 30.79, the open interest changed by -28 which decreased total open position to 140

On 16 Dec HUDCO was trading at 211.02. The strike last trading price was 0.27, which was 0.05 higher than the previous day. The implied volatity was 32.92, the open interest changed by 7 which increased total open position to 172

On 15 Dec HUDCO was trading at 214.85. The strike last trading price was 0.22, which was -0.05 lower than the previous day. The implied volatity was 35.48, the open interest changed by 4 which increased total open position to 165

On 12 Dec HUDCO was trading at 213.69. The strike last trading price was 0.28, which was -0.09 lower than the previous day. The implied volatity was 32.75, the open interest changed by 0 which decreased total open position to 159

On 11 Dec HUDCO was trading at 212.53. The strike last trading price was 0.37, which was -0.2 lower than the previous day. The implied volatity was 32.88, the open interest changed by -3 which decreased total open position to 159

On 10 Dec HUDCO was trading at 211.06. The strike last trading price was 0.6, which was 0.11 higher than the previous day. The implied volatity was 33.51, the open interest changed by -22 which decreased total open position to 164

On 9 Dec HUDCO was trading at 213.48. The strike last trading price was 0.5, which was -0.11 lower than the previous day. The implied volatity was 34.53, the open interest changed by 7 which increased total open position to 182

On 8 Dec HUDCO was trading at 212.79. The strike last trading price was 0.65, which was 0.49 higher than the previous day. The implied volatity was 34.50, the open interest changed by 68 which increased total open position to 172

On 5 Dec HUDCO was trading at 225.22. The strike last trading price was 0.16, which was -0.14 lower than the previous day. The implied volatity was 34.00, the open interest changed by 18 which increased total open position to 104

On 4 Dec HUDCO was trading at 222.33. The strike last trading price was 0.31, which was 0.05 higher than the previous day. The implied volatity was 35.36, the open interest changed by 1 which increased total open position to 87

On 3 Dec HUDCO was trading at 225.39. The strike last trading price was 0.27, which was 0.15 higher than the previous day. The implied volatity was 35.96, the open interest changed by -3 which decreased total open position to 86

On 28 Nov HUDCO was trading at 239.28. The strike last trading price was 0.12, which was -0.07 lower than the previous day. The implied volatity was 37.00, the open interest changed by 0 which decreased total open position to 90

On 27 Nov HUDCO was trading at 239.57. The strike last trading price was 0.19, which was 0.02 higher than the previous day. The implied volatity was 39.13, the open interest changed by -2 which decreased total open position to 91

On 26 Nov HUDCO was trading at 239.17. The strike last trading price was 0.17, which was -0.32 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 94

On 25 Nov HUDCO was trading at 230.76. The strike last trading price was 0.47, which was 0 lower than the previous day. The implied volatity was 39.25, the open interest changed by 33 which increased total open position to 94

On 24 Nov HUDCO was trading at 228.19. The strike last trading price was 0.49, which was 0.13 higher than the previous day. The implied volatity was 37.08, the open interest changed by 58 which increased total open position to 60

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