HUDCO
Hsg & Urban Dev Corpn Ltd
Historical option data for HUDCO
04 Mar 2026 10:48 AM IST
| HUDCO 30-MAR-2026 195 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.19
Vega: 0.13
Theta: -0.1
Gamma: 0.02
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 4 Mar | 176.28 | 1.71 | -0.92 | 37.13 | 295 | 77 | 747 | |||||||||
| 2 Mar | 181.74 | 2.63 | -1.07 | 33.59 | 680 | -52 | 670 | |||||||||
| 27 Feb | 186.75 | 3.71 | -1.83 | 30.84 | 574 | 117 | 721 | |||||||||
| 26 Feb | 190.14 | 5.2 | -0.9 | 31.66 | 739 | 86 | 613 | |||||||||
| 25 Feb | 190.45 | 6.16 | -0.42 | 32.21 | 489 | 121 | 529 | |||||||||
| 24 Feb | 190.08 | 6.51 | -2.23 | 33.73 | 483 | 152 | 411 | |||||||||
| 23 Feb | 194.10 | 8.7 | -0.52 | 34.34 | 204 | 67 | 261 | |||||||||
| 20 Feb | 195.44 | 9.74 | 1.19 | 33.7 | 194 | 25 | 194 | |||||||||
| 19 Feb | 194.87 | 8.2 | -2.52 | 29.58 | 127 | 38 | 169 | |||||||||
| 18 Feb | 197.03 | 10.48 | 0.63 | 33.32 | 138 | 7 | 129 | |||||||||
| 17 Feb | 193.58 | 9.85 | -1.53 | 35.79 | 116 | 60 | 120 | |||||||||
| 16 Feb | 196.69 | 11.38 | -0.23 | 34.88 | 94 | 22 | 60 | |||||||||
| 13 Feb | 195.77 | 11.04 | -2.06 | 35.28 | 61 | 26 | 37 | |||||||||
| 12 Feb | 201.93 | 13.1 | 2.77 | 26.69 | 23 | 0 | 12 | |||||||||
| 11 Feb | 193.24 | 10.33 | 1.51 | 35.19 | 4 | -1 | 11 | |||||||||
| 10 Feb | 193.91 | 8.7 | 0.85 | 29.26 | 5 | 3 | 10 | |||||||||
|
|
||||||||||||||||
| 9 Feb | 194.87 | 7.85 | -2.95 | - | 0 | 0 | 7 | |||||||||
| 6 Feb | 192.17 | 7.85 | -2.95 | 27.58 | 3 | 2 | 6 | |||||||||
| 5 Feb | 194.74 | 10.8 | 1.81 | - | 0 | 0 | 4 | |||||||||
| 4 Feb | 197.14 | 10.8 | 1.81 | 27.27 | 1 | 0 | 3 | |||||||||
| 3 Feb | 191.52 | 8.99 | -31.32 | 31.64 | 3 | 2 | 2 | |||||||||
| 2 Feb | 187.79 | 40.31 | 0 | 1.66 | 0 | 0 | 0 | |||||||||
| 1 Feb | 192.50 | 40.31 | 0 | 0.83 | 0 | 0 | 0 | |||||||||
| 30 Jan | 191.65 | 40.31 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 203.97 | 40.31 | 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 | 40.31 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 215.04 | 40.31 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 214.91 | - | - | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 217.53 | 0 | - | - | 0 | 0 | 0 | |||||||||
For Hsg & Urban Dev Corpn Ltd - strike price 195 expiring on 30MAR2026
Delta for 195 CE is 0.19
Historical price for 195 CE is as follows
On 4 Mar HUDCO was trading at 176.28. The strike last trading price was 1.71, which was -0.92 lower than the previous day. The implied volatity was 37.13, the open interest changed by 77 which increased total open position to 747
On 2 Mar HUDCO was trading at 181.74. The strike last trading price was 2.63, which was -1.07 lower than the previous day. The implied volatity was 33.59, the open interest changed by -52 which decreased total open position to 670
On 27 Feb HUDCO was trading at 186.75. The strike last trading price was 3.71, which was -1.83 lower than the previous day. The implied volatity was 30.84, the open interest changed by 117 which increased total open position to 721
On 26 Feb HUDCO was trading at 190.14. The strike last trading price was 5.2, which was -0.9 lower than the previous day. The implied volatity was 31.66, the open interest changed by 86 which increased total open position to 613
On 25 Feb HUDCO was trading at 190.45. The strike last trading price was 6.16, which was -0.42 lower than the previous day. The implied volatity was 32.21, the open interest changed by 121 which increased total open position to 529
On 24 Feb HUDCO was trading at 190.08. The strike last trading price was 6.51, which was -2.23 lower than the previous day. The implied volatity was 33.73, the open interest changed by 152 which increased total open position to 411
On 23 Feb HUDCO was trading at 194.10. The strike last trading price was 8.7, which was -0.52 lower than the previous day. The implied volatity was 34.34, the open interest changed by 67 which increased total open position to 261
On 20 Feb HUDCO was trading at 195.44. The strike last trading price was 9.74, which was 1.19 higher than the previous day. The implied volatity was 33.7, the open interest changed by 25 which increased total open position to 194
On 19 Feb HUDCO was trading at 194.87. The strike last trading price was 8.2, which was -2.52 lower than the previous day. The implied volatity was 29.58, the open interest changed by 38 which increased total open position to 169
On 18 Feb HUDCO was trading at 197.03. The strike last trading price was 10.48, which was 0.63 higher than the previous day. The implied volatity was 33.32, the open interest changed by 7 which increased total open position to 129
On 17 Feb HUDCO was trading at 193.58. The strike last trading price was 9.85, which was -1.53 lower than the previous day. The implied volatity was 35.79, the open interest changed by 60 which increased total open position to 120
On 16 Feb HUDCO was trading at 196.69. The strike last trading price was 11.38, which was -0.23 lower than the previous day. The implied volatity was 34.88, the open interest changed by 22 which increased total open position to 60
On 13 Feb HUDCO was trading at 195.77. The strike last trading price was 11.04, which was -2.06 lower than the previous day. The implied volatity was 35.28, the open interest changed by 26 which increased total open position to 37
On 12 Feb HUDCO was trading at 201.93. The strike last trading price was 13.1, which was 2.77 higher than the previous day. The implied volatity was 26.69, the open interest changed by 0 which decreased total open position to 12
On 11 Feb HUDCO was trading at 193.24. The strike last trading price was 10.33, which was 1.51 higher than the previous day. The implied volatity was 35.19, the open interest changed by -1 which decreased total open position to 11
On 10 Feb HUDCO was trading at 193.91. The strike last trading price was 8.7, which was 0.85 higher than the previous day. The implied volatity was 29.26, the open interest changed by 3 which increased total open position to 10
On 9 Feb HUDCO was trading at 194.87. The strike last trading price was 7.85, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 6 Feb HUDCO was trading at 192.17. The strike last trading price was 7.85, which was -2.95 lower than the previous day. The implied volatity was 27.58, the open interest changed by 2 which increased total open position to 6
On 5 Feb HUDCO was trading at 194.74. The strike last trading price was 10.8, which was 1.81 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 4 Feb HUDCO was trading at 197.14. The strike last trading price was 10.8, which was 1.81 higher than the previous day. The implied volatity was 27.27, the open interest changed by 0 which decreased total open position to 3
On 3 Feb HUDCO was trading at 191.52. The strike last trading price was 8.99, which was -31.32 lower than the previous day. The implied volatity was 31.64, the open interest changed by 2 which increased total open position to 2
On 2 Feb HUDCO was trading at 187.79. The strike last trading price was 40.31, which was 0 lower than the previous day. The implied volatity was 1.66, 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 40.31, which was 0 lower than the previous day. The implied volatity was 0.83, 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 40.31, 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 29 Jan HUDCO was trading at 203.97. The strike last trading price was 40.31, 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 40.31, 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 Jan HUDCO was trading at 215.04. The strike last trading price was 40.31, 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 Jan HUDCO was trading at 214.91. 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 8 Jan HUDCO was trading at 217.53. The strike last trading price was 0, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| HUDCO 30MAR2026 195 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.77
Vega: 0.14
Theta: -0.08
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 4 Mar | 176.28 | 19.99 | 5.16 | 44.35 | 14 | -2 | 411 |
| 2 Mar | 181.74 | 14.89 | 3 | 37.14 | 123 | -12 | 413 |
| 27 Feb | 186.75 | 12.2 | 2.96 | 35.96 | 42 | -3 | 425 |
| 26 Feb | 190.14 | 9.51 | -0.05 | 31.71 | 169 | 67 | 430 |
| 25 Feb | 190.45 | 9.52 | -0.73 | 35.3 | 239 | -22 | 364 |
| 24 Feb | 190.08 | 10.29 | 2.02 | 37.58 | 242 | 127 | 388 |
| 23 Feb | 194.10 | 8.2 | 0.37 | 36.27 | 218 | 68 | 257 |
| 20 Feb | 195.44 | 7.75 | -0.8 | 35.83 | 160 | 24 | 188 |
| 19 Feb | 194.87 | 9.28 | 2.11 | 39.53 | 122 | 55 | 165 |
| 18 Feb | 197.03 | 7.4 | -1.95 | 35.36 | 60 | 19 | 108 |
| 17 Feb | 193.58 | 9.2 | 1.05 | 37.84 | 97 | 50 | 88 |
| 16 Feb | 196.69 | 8.02 | -1.63 | 37.7 | 23 | 8 | 38 |
| 13 Feb | 195.77 | 9.38 | 0.38 | 39.47 | 43 | 28 | 29 |
| 12 Feb | 201.93 | 9 | 0.57 | - | 0 | 0 | 1 |
| 11 Feb | 193.24 | 9 | 0.57 | - | 0 | 0 | 1 |
| 10 Feb | 193.91 | 9 | 0.57 | 34.07 | 1 | 0 | 0 |
| 9 Feb | 194.87 | 8.43 | 0 | 1.03 | 0 | 0 | 0 |
| 6 Feb | 192.17 | 8.43 | 0 | 0.04 | 0 | 0 | 0 |
| 5 Feb | 194.74 | 8.43 | 0 | 1.09 | 0 | 0 | 0 |
| 4 Feb | 197.14 | 8.43 | 0 | 2.2 | 0 | 0 | 0 |
| 3 Feb | 191.52 | 8.43 | 0 | 0.12 | 0 | 0 | 0 |
| 2 Feb | 187.79 | 8.43 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 192.50 | 8.43 | 0 | 0.81 | 0 | 0 | 0 |
| 30 Jan | 191.65 | 8.43 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 203.97 | 8.43 | 0 | 4.55 | 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 | 8.43 | 0 | - | 0 | 0 | 0 |
| 13 Jan | 215.04 | 8.43 | 0 | 7.55 | 0 | 0 | 0 |
| 9 Jan | 214.91 | - | - | - | 0 | 0 | 0 |
| 8 Jan | 217.53 | 0 | - | - | 0 | 0 | 0 |
For Hsg & Urban Dev Corpn Ltd - strike price 195 expiring on 30MAR2026
Delta for 195 PE is -0.77
Historical price for 195 PE is as follows
On 4 Mar HUDCO was trading at 176.28. The strike last trading price was 19.99, which was 5.16 higher than the previous day. The implied volatity was 44.35, the open interest changed by -2 which decreased total open position to 411
On 2 Mar HUDCO was trading at 181.74. The strike last trading price was 14.89, which was 3 higher than the previous day. The implied volatity was 37.14, the open interest changed by -12 which decreased total open position to 413
On 27 Feb HUDCO was trading at 186.75. The strike last trading price was 12.2, which was 2.96 higher than the previous day. The implied volatity was 35.96, the open interest changed by -3 which decreased total open position to 425
On 26 Feb HUDCO was trading at 190.14. The strike last trading price was 9.51, which was -0.05 lower than the previous day. The implied volatity was 31.71, the open interest changed by 67 which increased total open position to 430
On 25 Feb HUDCO was trading at 190.45. The strike last trading price was 9.52, which was -0.73 lower than the previous day. The implied volatity was 35.3, the open interest changed by -22 which decreased total open position to 364
On 24 Feb HUDCO was trading at 190.08. The strike last trading price was 10.29, which was 2.02 higher than the previous day. The implied volatity was 37.58, the open interest changed by 127 which increased total open position to 388
On 23 Feb HUDCO was trading at 194.10. The strike last trading price was 8.2, which was 0.37 higher than the previous day. The implied volatity was 36.27, the open interest changed by 68 which increased total open position to 257
On 20 Feb HUDCO was trading at 195.44. The strike last trading price was 7.75, which was -0.8 lower than the previous day. The implied volatity was 35.83, the open interest changed by 24 which increased total open position to 188
On 19 Feb HUDCO was trading at 194.87. The strike last trading price was 9.28, which was 2.11 higher than the previous day. The implied volatity was 39.53, the open interest changed by 55 which increased total open position to 165
On 18 Feb HUDCO was trading at 197.03. The strike last trading price was 7.4, which was -1.95 lower than the previous day. The implied volatity was 35.36, the open interest changed by 19 which increased total open position to 108
On 17 Feb HUDCO was trading at 193.58. The strike last trading price was 9.2, which was 1.05 higher than the previous day. The implied volatity was 37.84, the open interest changed by 50 which increased total open position to 88
On 16 Feb HUDCO was trading at 196.69. The strike last trading price was 8.02, which was -1.63 lower than the previous day. The implied volatity was 37.7, the open interest changed by 8 which increased total open position to 38
On 13 Feb HUDCO was trading at 195.77. The strike last trading price was 9.38, which was 0.38 higher than the previous day. The implied volatity was 39.47, the open interest changed by 28 which increased total open position to 29
On 12 Feb HUDCO was trading at 201.93. The strike last trading price was 9, which was 0.57 higher than the previous day. The implied volatity was -, 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 9, which was 0.57 higher 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 9, which was 0.57 higher than the previous day. The implied volatity was 34.07, 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 8.43, which was 0 lower than the previous day. The implied volatity was 1.03, 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 8.43, which was 0 lower than the previous day. The implied volatity was 0.04, 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 8.43, which was 0 lower than the previous day. The implied volatity was 1.09, 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 8.43, which was 0 lower than the previous day. The implied volatity was 2.2, 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 8.43, 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 2 Feb HUDCO was trading at 187.79. The strike last trading price was 8.43, 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 1 Feb HUDCO was trading at 192.50. The strike last trading price was 8.43, which was 0 lower than the previous day. The implied volatity was 0.81, 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 8.43, 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 29 Jan HUDCO was trading at 203.97. The strike last trading price was 8.43, which was 0 lower than the previous day. The implied volatity was 4.55, 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 8.43, 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 Jan HUDCO was trading at 215.04. The strike last trading price was 8.43, which was 0 lower than the previous day. The implied volatity was 7.55, the open interest changed by 0 which decreased total open position to 0
On 9 Jan HUDCO was trading at 214.91. 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 8 Jan HUDCO was trading at 217.53. The strike last trading price was 0, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
