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 195 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	207.91	19.75 ₹ 54,806.25	-14.45 -40098.75	-	0 0	0 0	4 11,100
16 Dec	211.02	19.75 ₹ 54,806.25	-14.45 -40098.75	-	0 0	0 0	4 11,100
15 Dec	214.85	19.75 ₹ 54,806.25	-14.45 -40098.75	-	0 0	0 0	0 0
12 Dec	213.69	19.75 ₹ 54,806.25	-14.45 -40098.75	-	0 0	0 0	4 11,100
11 Dec	212.53	19.75 ₹ 54,806.25	-14.45 -40098.75	-	0 0	0 0	4 11,100
10 Dec	211.06	19.75 ₹ 54,806.25	-14.45 -40098.75	-	0 0	0 0	4 11,100
9 Dec	213.48	19.75 ₹ 54,806.25	-14.45 -40098.75	-	0 0	-6 -16,650	0 0
8 Dec	212.79	19.75 ₹ 54,806.25	-14.45 -40098.75	35.09	11 30,525	-7 -19,425	3 8,325
5 Dec	225.22	34.2 ₹ 94,905	-7.3 -20257.50	-	0 0	0 0	0 0
4 Dec	222.33	34.2 ₹ 94,905	-7.3 -20257.50	-	0 0	0 0	0 0
3 Dec	225.39	34.2 ₹ 94,905	-7.3 -20257.50	-	0 0	0 0	0 0
28 Nov	239.28	34.2 ₹ 94,905	-7.3 -20257.50	-	0 0	0 0	0 0
27 Nov	239.57	34.2 ₹ 94,905	-7.3 -20257.50	-	0 0	0 0	0 0
26 Nov	239.17	34.2 ₹ 94,905	-7.3 -20257.50	-	0 0	0 0	0 0
25 Nov	230.76	34.2 ₹ 94,905	-7.3 -20257.50	-	0 0	0 0	0 0
24 Nov	228.19	34.2 ₹ 94,905	-7.3 -20257.50	-	0 0	0 0	0 0
21 Nov	230.02	34.2 ₹ 94,905	-7.3 -20257.50	-	0 0	0 0	0 0

7 Nov	230.69	34.2 ₹ 94,905	-7.3 -20257.50	-	10 27,750	3 8,325	3 8,325

For Hsg & Urban Dev Corpn Ltd - strike price 195 expiring on 30DEC2025

Delta for 195 CE is -

Historical price for 195 CE is as follows

On 17 Dec HUDCO was trading at 207.91. The strike last trading price was 19.75, which was -14.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 16 Dec HUDCO was trading at 211.02. The strike last trading price was 19.75, which was -14.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 15 Dec HUDCO was trading at 214.85. The strike last trading price was 19.75, which was -14.45 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 19.75, which was -14.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 11 Dec HUDCO was trading at 212.53. The strike last trading price was 19.75, which was -14.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 10 Dec HUDCO was trading at 211.06. The strike last trading price was 19.75, which was -14.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 9 Dec HUDCO was trading at 213.48. The strike last trading price was 19.75, which was -14.45 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 0

On 8 Dec HUDCO was trading at 212.79. The strike last trading price was 19.75, which was -14.45 lower than the previous day. The implied volatity was 35.09, the open interest changed by -7 which decreased total open position to 3

On 5 Dec HUDCO was trading at 225.22. The strike last trading price was 34.2, which was -7.3 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 34.2, which was -7.3 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 34.2, which was -7.3 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 34.2, which was -7.3 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 34.2, which was -7.3 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 34.2, which was -7.3 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 34.2, which was -7.3 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 34.2, which was -7.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov HUDCO was trading at 230.02. The strike last trading price was 34.2, which was -7.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Nov HUDCO was trading at 230.69. The strike last trading price was 34.2, which was -7.3 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3

HUDCO 30DEC2025 195 PE
Delta: -0.11 Vega: 0.07 Theta: -0.07 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	207.91	0.6 ₹ 1,665	0.15 416.25	28.30	80 2,22,000	19 52,725	124 3,44,100
16 Dec	211.02	0.6 ₹ 1,665	0.28 777.00	31.88	55 1,52,625	-3 -8,325	104 2,88,600
15 Dec	214.85	0.33 ₹ 915.75	-0.12 -333.00	31.97	61 1,69,275	12 33,300	107 2,96,925
12 Dec	213.69	0.45 ₹ 1,248.75	-0.17 -471.75	30.00	37 1,02,675	10 27,750	96 2,66,400
11 Dec	212.53	0.62 ₹ 1,720.5	-0.39 -1082.25	30.44	29 80,475	10 27,750	85 2,35,875
10 Dec	211.06	1.06 ₹ 2,941.5	0.31 860.25	32.16	56 1,55,400	10 27,750	76 2,10,900
9 Dec	213.48	0.75 ₹ 2,081.25	-0.22 -610.50	31.88	100 2,77,500	7 19,425	66 1,83,150
8 Dec	212.79	0.96 ₹ 2,664	0.68 1887.00	31.85	193 5,35,575	29 80,475	58 1,60,950
5 Dec	225.22	0.28 ₹ 777	-0.21 -582.75	32.54	21 58,275	-2 -5,550	30 83,250
4 Dec	222.33	0.49 ₹ 1,359.75	0.06 166.50	33.76	62 1,72,050	9 24,975	32 88,800
3 Dec	225.39	0.38 ₹ 1,054.5	0.1 277.50	33.67	5 13,875	0 0	24 66,600
28 Nov	239.28	0.28 ₹ 777	-0.31 -860.25	-	0 0	0 0	0 0
27 Nov	239.57	0.28 ₹ 777	-0.31 -860.25	-	0 0	0 0	0 0
26 Nov	239.17	0.28 ₹ 777	-0.31 -860.25	37.17	39 1,08,225	2 5,550	26 72,150
25 Nov	230.76	0.59 ₹ 1,637.25	0.05 138.75	36.70	1 2,775	0 0	23 63,825
24 Nov	228.19	0.54 ₹ 1,498.5	-0.1 -277.50	33.53	2 5,550	-1 -2,775	22 61,050
21 Nov	230.02	0.66 ₹ 1,831.5	-9.24 -25641.00	35.15	36 99,900	24 66,600	24 66,600
7 Nov	230.69	9.9 ₹ 27,472.5	0 0.00	13.54	0 0	0 0	0 0

For Hsg & Urban Dev Corpn Ltd - strike price 195 expiring on 30DEC2025

Delta for 195 PE is -0.11

Historical price for 195 PE is as follows

On 17 Dec HUDCO was trading at 207.91. The strike last trading price was 0.6, which was 0.15 higher than the previous day. The implied volatity was 28.30, the open interest changed by 19 which increased total open position to 124

On 16 Dec HUDCO was trading at 211.02. The strike last trading price was 0.6, which was 0.28 higher than the previous day. The implied volatity was 31.88, the open interest changed by -3 which decreased total open position to 104

On 15 Dec HUDCO was trading at 214.85. The strike last trading price was 0.33, which was -0.12 lower than the previous day. The implied volatity was 31.97, the open interest changed by 12 which increased total open position to 107

On 12 Dec HUDCO was trading at 213.69. The strike last trading price was 0.45, which was -0.17 lower than the previous day. The implied volatity was 30.00, the open interest changed by 10 which increased total open position to 96

On 11 Dec HUDCO was trading at 212.53. The strike last trading price was 0.62, which was -0.39 lower than the previous day. The implied volatity was 30.44, the open interest changed by 10 which increased total open position to 85

On 10 Dec HUDCO was trading at 211.06. The strike last trading price was 1.06, which was 0.31 higher than the previous day. The implied volatity was 32.16, the open interest changed by 10 which increased total open position to 76

On 9 Dec HUDCO was trading at 213.48. The strike last trading price was 0.75, which was -0.22 lower than the previous day. The implied volatity was 31.88, the open interest changed by 7 which increased total open position to 66

On 8 Dec HUDCO was trading at 212.79. The strike last trading price was 0.96, which was 0.68 higher than the previous day. The implied volatity was 31.85, the open interest changed by 29 which increased total open position to 58

On 5 Dec HUDCO was trading at 225.22. The strike last trading price was 0.28, which was -0.21 lower than the previous day. The implied volatity was 32.54, the open interest changed by -2 which decreased total open position to 30

On 4 Dec HUDCO was trading at 222.33. The strike last trading price was 0.49, which was 0.06 higher than the previous day. The implied volatity was 33.76, the open interest changed by 9 which increased total open position to 32

On 3 Dec HUDCO was trading at 225.39. The strike last trading price was 0.38, which was 0.1 higher than the previous day. The implied volatity was 33.67, the open interest changed by 0 which decreased total open position to 24

On 28 Nov HUDCO was trading at 239.28. The strike last trading price was 0.28, which was -0.31 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 0.28, which was -0.31 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 0.28, which was -0.31 lower than the previous day. The implied volatity was 37.17, the open interest changed by 2 which increased total open position to 26

On 25 Nov HUDCO was trading at 230.76. The strike last trading price was 0.59, which was 0.05 higher than the previous day. The implied volatity was 36.70, the open interest changed by 0 which decreased total open position to 23

On 24 Nov HUDCO was trading at 228.19. The strike last trading price was 0.54, which was -0.1 lower than the previous day. The implied volatity was 33.53, the open interest changed by -1 which decreased total open position to 22

On 21 Nov HUDCO was trading at 230.02. The strike last trading price was 0.66, which was -9.24 lower than the previous day. The implied volatity was 35.15, the open interest changed by 24 which increased total open position to 24

On 7 Nov HUDCO was trading at 230.69. The strike last trading price was 9.9, which was 0 lower than the previous day. The implied volatity was 13.54, the open interest changed by 0 which decreased total open position to 0

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