HUDCO
Hsg & Urban Dev Corpn Ltd
Historical option data for HUDCO
25 Feb 2026 02:23 PM IST
| HUDCO 30-MAR-2026 200 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.33
Vega: 0.2
Theta: -0.12
Gamma: 0.02
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 Feb | 188.72 | 3.75 | -1.02 | 32.46 | 792 | 104 | 1,277 | |||||||||
| 24 Feb | 190.08 | 4.81 | -1.86 | 34.43 | 1,606 | -67 | 1,171 | |||||||||
| 23 Feb | 194.10 | 6.55 | -0.43 | 34.67 | 2,553 | 765 | 1,219 | |||||||||
| 20 Feb | 195.44 | 7.09 | 0.78 | 32.59 | 466 | 38 | 452 | |||||||||
| 19 Feb | 194.87 | 6.25 | -1.89 | 30.85 | 400 | 120 | 415 | |||||||||
| 18 Feb | 197.03 | 8 | 0.54 | 33.27 | 373 | 85 | 294 | |||||||||
| 17 Feb | 193.58 | 7.61 | -1.49 | 35.81 | 110 | 57 | 208 | |||||||||
| 16 Feb | 196.69 | 9.09 | 0 | 35.64 | 110 | 11 | 153 | |||||||||
| 13 Feb | 195.77 | 9 | -2.84 | 36.5 | 173 | 44 | 140 | |||||||||
| 12 Feb | 201.93 | 12.25 | 6.09 | 34.81 | 180 | 52 | 89 | |||||||||
| 11 Feb | 193.24 | 6.16 | -0.88 | 28.2 | 27 | 1 | 38 | |||||||||
| 10 Feb | 193.91 | 6.95 | -0.56 | 30.99 | 17 | 10 | 36 | |||||||||
| 9 Feb | 194.87 | 7.51 | 0.75 | 30.94 | 15 | -1 | 26 | |||||||||
| 6 Feb | 192.17 | 6.31 | -1.69 | 29.56 | 21 | 6 | 26 | |||||||||
| 5 Feb | 194.74 | 8 | -0.47 | 31.19 | 12 | 5 | 20 | |||||||||
| 4 Feb | 197.14 | 8.47 | 1.04 | 28.13 | 2 | 0 | 14 | |||||||||
| 3 Feb | 191.52 | 7.43 | -29.56 | 33.37 | 14 | 10 | 10 | |||||||||
| 2 Feb | 187.79 | 36.99 | 0 | 3.5 | 0 | 0 | 0 | |||||||||
| 1 Feb | 192.50 | 36.99 | 0 | 2.88 | 0 | 0 | 0 | |||||||||
| 30 Jan | 191.65 | 36.99 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 203.97 | 36.99 | 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 | 36.99 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 215.04 | 36.99 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 217.52 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 214.91 | - | - | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 217.53 | 36.99 | - | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 7 Jan | 226.82 | 36.99 | - | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 224.83 | 36.99 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 226.32 | 36.99 | - | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 227.58 | - | - | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 228.13 | 0 | - | - | 0 | 0 | 0 | |||||||||
For Hsg & Urban Dev Corpn Ltd - strike price 200 expiring on 30MAR2026
Delta for 200 CE is 0.33
Historical price for 200 CE is as follows
On 25 Feb HUDCO was trading at 188.72. The strike last trading price was 3.75, which was -1.02 lower than the previous day. The implied volatity was 32.46, the open interest changed by 104 which increased total open position to 1277
On 24 Feb HUDCO was trading at 190.08. The strike last trading price was 4.81, which was -1.86 lower than the previous day. The implied volatity was 34.43, the open interest changed by -67 which decreased total open position to 1171
On 23 Feb HUDCO was trading at 194.10. The strike last trading price was 6.55, which was -0.43 lower than the previous day. The implied volatity was 34.67, the open interest changed by 765 which increased total open position to 1219
On 20 Feb HUDCO was trading at 195.44. The strike last trading price was 7.09, which was 0.78 higher than the previous day. The implied volatity was 32.59, the open interest changed by 38 which increased total open position to 452
On 19 Feb HUDCO was trading at 194.87. The strike last trading price was 6.25, which was -1.89 lower than the previous day. The implied volatity was 30.85, the open interest changed by 120 which increased total open position to 415
On 18 Feb HUDCO was trading at 197.03. The strike last trading price was 8, which was 0.54 higher than the previous day. The implied volatity was 33.27, the open interest changed by 85 which increased total open position to 294
On 17 Feb HUDCO was trading at 193.58. The strike last trading price was 7.61, which was -1.49 lower than the previous day. The implied volatity was 35.81, the open interest changed by 57 which increased total open position to 208
On 16 Feb HUDCO was trading at 196.69. The strike last trading price was 9.09, which was 0 lower than the previous day. The implied volatity was 35.64, the open interest changed by 11 which increased total open position to 153
On 13 Feb HUDCO was trading at 195.77. The strike last trading price was 9, which was -2.84 lower than the previous day. The implied volatity was 36.5, the open interest changed by 44 which increased total open position to 140
On 12 Feb HUDCO was trading at 201.93. The strike last trading price was 12.25, which was 6.09 higher than the previous day. The implied volatity was 34.81, the open interest changed by 52 which increased total open position to 89
On 11 Feb HUDCO was trading at 193.24. The strike last trading price was 6.16, which was -0.88 lower than the previous day. The implied volatity was 28.2, the open interest changed by 1 which increased total open position to 38
On 10 Feb HUDCO was trading at 193.91. The strike last trading price was 6.95, which was -0.56 lower than the previous day. The implied volatity was 30.99, the open interest changed by 10 which increased total open position to 36
On 9 Feb HUDCO was trading at 194.87. The strike last trading price was 7.51, which was 0.75 higher than the previous day. The implied volatity was 30.94, the open interest changed by -1 which decreased total open position to 26
On 6 Feb HUDCO was trading at 192.17. The strike last trading price was 6.31, which was -1.69 lower than the previous day. The implied volatity was 29.56, the open interest changed by 6 which increased total open position to 26
On 5 Feb HUDCO was trading at 194.74. The strike last trading price was 8, which was -0.47 lower than the previous day. The implied volatity was 31.19, the open interest changed by 5 which increased total open position to 20
On 4 Feb HUDCO was trading at 197.14. The strike last trading price was 8.47, which was 1.04 higher than the previous day. The implied volatity was 28.13, the open interest changed by 0 which decreased total open position to 14
On 3 Feb HUDCO was trading at 191.52. The strike last trading price was 7.43, which was -29.56 lower than the previous day. The implied volatity was 33.37, the open interest changed by 10 which increased total open position to 10
On 2 Feb HUDCO was trading at 187.79. The strike last trading price was 36.99, which was 0 lower than the previous day. The implied volatity was 3.5, 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 36.99, 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 30 Jan HUDCO was trading at 191.65. The strike last trading price was 36.99, 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 36.99, 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 36.99, 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 36.99, 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 Jan HUDCO was trading at 217.52. 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 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 36.99, 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 7 Jan HUDCO was trading at 226.82. The strike last trading price was 36.99, 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 6 Jan HUDCO was trading at 224.83. The strike last trading price was 36.99, 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 Jan HUDCO was trading at 226.32. The strike last trading price was 36.99, 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 1 Jan HUDCO was trading at 227.58. 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 31 Dec HUDCO was trading at 228.13. 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 200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.65
Vega: 0.21
Theta: -0.08
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 Feb | 188.72 | 14.18 | 1.12 | 37.42 | 97 | 19 | 445 |
| 24 Feb | 190.08 | 13.25 | 2.08 | 37.13 | 114 | 40 | 426 |
| 23 Feb | 194.10 | 11.26 | 0.78 | 37.69 | 338 | 179 | 379 |
| 20 Feb | 195.44 | 10.14 | -2.05 | 35.06 | 134 | 0 | 199 |
| 19 Feb | 194.87 | 12.34 | 2.76 | 41.03 | 86 | 49 | 200 |
| 18 Feb | 197.03 | 9.95 | -2.05 | 35.58 | 69 | 39 | 150 |
| 17 Feb | 193.58 | 12 | 1.24 | 38.23 | 30 | 10 | 111 |
| 16 Feb | 196.69 | 10.45 | -1.66 | 37.55 | 34 | 25 | 101 |
| 13 Feb | 195.77 | 11.97 | 3.7 | 39.5 | 61 | 41 | 76 |
| 12 Feb | 201.93 | 8.9 | -3.8 | 38.92 | 36 | 31 | 34 |
| 11 Feb | 193.24 | 12.7 | 1.1 | 38.34 | 1 | 0 | 2 |
| 10 Feb | 193.91 | 11.6 | 1.56 | 33.73 | 2 | 1 | 1 |
| 9 Feb | 194.87 | 10.04 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 192.17 | 10.04 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 194.74 | 10.04 | 0 | 0.1 | 0 | 0 | 0 |
| 4 Feb | 197.14 | 10.04 | 0 | 0.07 | 0 | 0 | 0 |
| 3 Feb | 191.52 | 10.04 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 187.79 | 10.04 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 192.50 | 10.04 | 0 | 0 | 0 | 0 | 0 |
| 30 Jan | 191.65 | 10.04 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 203.97 | 10.04 | 0 | 2.99 | 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 | 10.04 | 0 | - | 0 | 0 | 0 |
| 13 Jan | 215.04 | 10.04 | 0 | 6.08 | 0 | 0 | 0 |
| 12 Jan | 217.52 | - | - | - | 0 | 0 | 0 |
| 9 Jan | 214.91 | - | - | - | 0 | 0 | 0 |
| 8 Jan | 217.53 | 10.04 | - | - | 0 | 0 | 0 |
| 7 Jan | 226.82 | 10.04 | - | - | 0 | 0 | 0 |
| 6 Jan | 224.83 | 10.04 | 0 | 8.35 | 0 | 0 | 0 |
| 5 Jan | 226.32 | 10.04 | - | - | 0 | 0 | 0 |
| 1 Jan | 227.58 | - | - | - | 0 | 0 | 0 |
| 31 Dec | 228.13 | 0 | - | - | 0 | 0 | 0 |
For Hsg & Urban Dev Corpn Ltd - strike price 200 expiring on 30MAR2026
Delta for 200 PE is -0.65
Historical price for 200 PE is as follows
On 25 Feb HUDCO was trading at 188.72. The strike last trading price was 14.18, which was 1.12 higher than the previous day. The implied volatity was 37.42, the open interest changed by 19 which increased total open position to 445
On 24 Feb HUDCO was trading at 190.08. The strike last trading price was 13.25, which was 2.08 higher than the previous day. The implied volatity was 37.13, the open interest changed by 40 which increased total open position to 426
On 23 Feb HUDCO was trading at 194.10. The strike last trading price was 11.26, which was 0.78 higher than the previous day. The implied volatity was 37.69, the open interest changed by 179 which increased total open position to 379
On 20 Feb HUDCO was trading at 195.44. The strike last trading price was 10.14, which was -2.05 lower than the previous day. The implied volatity was 35.06, the open interest changed by 0 which decreased total open position to 199
On 19 Feb HUDCO was trading at 194.87. The strike last trading price was 12.34, which was 2.76 higher than the previous day. The implied volatity was 41.03, the open interest changed by 49 which increased total open position to 200
On 18 Feb HUDCO was trading at 197.03. The strike last trading price was 9.95, which was -2.05 lower than the previous day. The implied volatity was 35.58, the open interest changed by 39 which increased total open position to 150
On 17 Feb HUDCO was trading at 193.58. The strike last trading price was 12, which was 1.24 higher than the previous day. The implied volatity was 38.23, the open interest changed by 10 which increased total open position to 111
On 16 Feb HUDCO was trading at 196.69. The strike last trading price was 10.45, which was -1.66 lower than the previous day. The implied volatity was 37.55, the open interest changed by 25 which increased total open position to 101
On 13 Feb HUDCO was trading at 195.77. The strike last trading price was 11.97, which was 3.7 higher than the previous day. The implied volatity was 39.5, the open interest changed by 41 which increased total open position to 76
On 12 Feb HUDCO was trading at 201.93. The strike last trading price was 8.9, which was -3.8 lower than the previous day. The implied volatity was 38.92, the open interest changed by 31 which increased total open position to 34
On 11 Feb HUDCO was trading at 193.24. The strike last trading price was 12.7, which was 1.1 higher than the previous day. The implied volatity was 38.34, the open interest changed by 0 which decreased total open position to 2
On 10 Feb HUDCO was trading at 193.91. The strike last trading price was 11.6, which was 1.56 higher than the previous day. The implied volatity was 33.73, the open interest changed by 1 which increased total open position to 1
On 9 Feb HUDCO was trading at 194.87. The strike last trading price was 10.04, 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 10.04, 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 10.04, which was 0 lower than the previous day. The implied volatity was 0.1, 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 10.04, which was 0 lower than the previous day. The implied volatity was 0.07, 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 10.04, 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 10.04, 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 10.04, which was 0 lower than the previous day. The implied volatity was 0, 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 10.04, 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 10.04, which was 0 lower than the previous day. The implied volatity was 2.99, 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 10.04, 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 10.04, which was 0 lower than the previous day. The implied volatity was 6.08, the open interest changed by 0 which decreased total open position to 0
On 12 Jan HUDCO was trading at 217.52. 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 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 10.04, 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 7 Jan HUDCO was trading at 226.82. The strike last trading price was 10.04, 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 6 Jan HUDCO was trading at 224.83. The strike last trading price was 10.04, which was 0 lower than the previous day. The implied volatity was 8.35, the open interest changed by 0 which decreased total open position to 0
On 5 Jan HUDCO was trading at 226.32. The strike last trading price was 10.04, 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 1 Jan HUDCO was trading at 227.58. 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 31 Dec HUDCO was trading at 228.13. 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
