HUDCO

Hsg & Urban Dev Corpn Ltd

216.23 +0.16 (0.07%)

L: 215.77 H: 219.85

Back to Option Chain

Historical option data for HUDCO
24 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 27-JAN-2026 215 CE
Delta: 0.58 Vega: 0.26 Theta: -0.14 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	216.23	8.9 ₹ 24,697.5	-0.3 -832.50	27.98	105 2,91,375	1 2,775	130 3,60,750
23 Dec	216.07	8.99 ₹ 24,947.25	0.31 860.25	26.76	244 6,77,100	5 13,875	128 3,55,200
22 Dec	214.75	8.5 ₹ 23,587.5	1.4 3885.00	28.65	370 10,26,750	69 1,91,475	120 3,33,000
19 Dec	211.27	7.32 ₹ 20,313	1.69 4689.75	28.97	35 97,125	15 41,625	51 1,41,525
18 Dec	206.90	5.62 ₹ 15,595.5	-0.68 -1887.00	30.22	32 88,800	8 22,200	35 97,125
17 Dec	207.91	6.35 ₹ 17,621.25	-1.8 -4995.00	31.36	11 30,525	2 5,550	27 74,925
16 Dec	211.02	8.05 ₹ 22,338.75	-2.24 -6216.00	31.63	16 44,400	0 0	25 69,375
15 Dec	214.85	10.39 ₹ 28,832.25	1.14 3163.50	31.02	26 72,150	12 33,300	24 66,600
12 Dec	213.69	9.25 ₹ 25,668.75	-0.32 -888.00	28.42	1 2,775	0 0	12 33,300
11 Dec	212.53	9.57 ₹ 26,556.75	-2.08 -5772.00	30.99	1 2,775	0 0	11 30,525
10 Dec	211.06	11.65 ₹ 32,328.75	0.05 138.75	-	0 0	0 0	11 30,525
9 Dec	213.48	11.65 ₹ 32,328.75	0.05 138.75	34.88	10 27,750	8 22,200	9 24,975
8 Dec	212.79	11.6 ₹ 32,190	-18.9 -52447.50	37.16	1 2,775	0 0	0 0
5 Dec	225.22	30.5 ₹ 84,637.5	0 0.00	-	0 0	0 0	0 0
4 Dec	222.33	30.5 ₹ 84,637.5	0 0.00	-	0 0	0 0	0 0
3 Dec	225.39	30.5 ₹ 84,637.5	0 0.00	-	0 0	0 0	0 0
27 Nov	239.57	30.5 ₹ 84,637.5	0 0.00	-	0 0	0 0	0 0
26 Nov	239.17	30.5 ₹ 84,637.5	0 0.00	-	0 0	0 0	0 0
25 Nov	230.76	30.5 ₹ 84,637.5	0 0.00	-	0 0	0 0	0 0
14 Nov	227.49	30.5 ₹ 84,637.5	0 0.00	-	0 0	0 0	0 0
12 Nov	227.17	30.5 ₹ 84,637.5	0 0.00	-	0 0	0 0	0 0
11 Nov	230.70	30.5 ₹ 84,637.5	0 0.00	-	0 0	0 0	0 0
10 Nov	233.79	30.5 ₹ 84,637.5	0 0.00	-	0 0	0 0	0 0
7 Nov	230.69	30.5 ₹ 84,637.5	0 0.00	-	0 0	0 0	0 0
6 Nov	227.52	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Nov	233.04	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Nov	237.33	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

31 Oct	237.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
30 Oct	239.74	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Hsg & Urban Dev Corpn Ltd - strike price 215 expiring on 27JAN2026

Delta for 215 CE is 0.58

Historical price for 215 CE is as follows

On 24 Dec HUDCO was trading at 216.23. The strike last trading price was 8.9, which was -0.3 lower than the previous day. The implied volatity was 27.98, the open interest changed by 1 which increased total open position to 130

On 23 Dec HUDCO was trading at 216.07. The strike last trading price was 8.99, which was 0.31 higher than the previous day. The implied volatity was 26.76, the open interest changed by 5 which increased total open position to 128

On 22 Dec HUDCO was trading at 214.75. The strike last trading price was 8.5, which was 1.4 higher than the previous day. The implied volatity was 28.65, the open interest changed by 69 which increased total open position to 120

On 19 Dec HUDCO was trading at 211.27. The strike last trading price was 7.32, which was 1.69 higher than the previous day. The implied volatity was 28.97, the open interest changed by 15 which increased total open position to 51

On 18 Dec HUDCO was trading at 206.90. The strike last trading price was 5.62, which was -0.68 lower than the previous day. The implied volatity was 30.22, the open interest changed by 8 which increased total open position to 35

On 17 Dec HUDCO was trading at 207.91. The strike last trading price was 6.35, which was -1.8 lower than the previous day. The implied volatity was 31.36, the open interest changed by 2 which increased total open position to 27

On 16 Dec HUDCO was trading at 211.02. The strike last trading price was 8.05, which was -2.24 lower than the previous day. The implied volatity was 31.63, the open interest changed by 0 which decreased total open position to 25

On 15 Dec HUDCO was trading at 214.85. The strike last trading price was 10.39, which was 1.14 higher than the previous day. The implied volatity was 31.02, the open interest changed by 12 which increased total open position to 24

On 12 Dec HUDCO was trading at 213.69. The strike last trading price was 9.25, which was -0.32 lower than the previous day. The implied volatity was 28.42, the open interest changed by 0 which decreased total open position to 12

On 11 Dec HUDCO was trading at 212.53. The strike last trading price was 9.57, which was -2.08 lower than the previous day. The implied volatity was 30.99, the open interest changed by 0 which decreased total open position to 11

On 10 Dec HUDCO was trading at 211.06. The strike last trading price was 11.65, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 9 Dec HUDCO was trading at 213.48. The strike last trading price was 11.65, which was 0.05 higher than the previous day. The implied volatity was 34.88, the open interest changed by 8 which increased total open position to 9

On 8 Dec HUDCO was trading at 212.79. The strike last trading price was 11.6, which was -18.9 lower than the previous day. The implied volatity was 37.16, 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 30.5, 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 30.5, 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 30.5, 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 30.5, 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 30.5, 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 30.5, 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 14 Nov HUDCO was trading at 227.49. The strike last trading price was 30.5, 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 Nov HUDCO was trading at 227.17. The strike last trading price was 30.5, 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 Nov HUDCO was trading at 230.70. The strike last trading price was 30.5, 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 Nov HUDCO was trading at 233.79. The strike last trading price was 30.5, 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 7 Nov HUDCO was trading at 230.69. The strike last trading price was 30.5, 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 Nov HUDCO was trading at 227.52. The strike last trading price was 0, 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 Nov HUDCO was trading at 233.04. The strike last trading price was 0, 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 Nov HUDCO was trading at 237.33. The strike last trading price was 0, 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 31 Oct HUDCO was trading at 237.00. The strike last trading price was 0, 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 Oct HUDCO was trading at 239.74. The strike last trading price was 0, 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 27JAN2026 215 PE
Delta: -0.42 Vega: 0.26 Theta: -0.08 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	216.23	5.95 ₹ 16,511.25	-0.37 -1026.75	28.15	69 1,91,475	20 55,500	100 2,77,500
23 Dec	216.07	6.32 ₹ 17,538	-0.4 -1110.00	30.00	74 2,05,350	18 49,950	79 2,19,225
22 Dec	214.75	6.87 ₹ 19,064.25	-4.13 -11460.75	28.58	71 1,97,025	37 1,02,675	61 1,69,275
19 Dec	211.27	11 ₹ 30,525	-0.3 -832.50	-	0 0	0 0	24 66,600
18 Dec	206.90	11 ₹ 30,525	-0.3 -832.50	26.73	7 19,425	3 8,325	24 66,600
17 Dec	207.91	11.3 ₹ 31,357.5	1.48 4107.00	29.63	5 13,875	3 8,325	20 55,500
16 Dec	211.02	9.82 ₹ 27,250.5	2.12 5883.00	30.57	6 16,650	1 2,775	17 47,175
15 Dec	214.85	7.7 ₹ 21,367.5	-2.98 -8269.50	30.43	1 2,775	0 0	15 41,625
12 Dec	213.69	10.68 ₹ 29,637	-0.32 -888.00	-	0 0	0 0	15 41,625
11 Dec	212.53	10.68 ₹ 29,637	-0.32 -888.00	-	0 0	0 0	15 41,625
10 Dec	211.06	10.68 ₹ 29,637	-0.32 -888.00	32.02	1 2,775	0 0	15 41,625
9 Dec	213.48	11 ₹ 30,525	1 2775.00	37.84	2 5,550	0 0	14 38,850
8 Dec	212.79	10 ₹ 27,750	1.9 5272.50	31.87	15 41,625	11 30,525	12 33,300
5 Dec	225.22	8.1 ₹ 22,477.5	-8.25 -22893.75	-	0 0	1 2,775	0 0
4 Dec	222.33	8.1 ₹ 22,477.5	-8.25 -22893.75	38.11	1 2,775	0 0	0 0
3 Dec	225.39	16.35 ₹ 45,371.25	0 0.00	4.80	0 0	0 0	0 0
27 Nov	239.57	16.35 ₹ 45,371.25	0 0.00	8.64	0 0	0 0	0 0
26 Nov	239.17	16.35 ₹ 45,371.25	0 0.00	8.50	0 0	0 0	0 0
25 Nov	230.76	16.35 ₹ 45,371.25	0 0.00	6.42	0 0	0 0	0 0
14 Nov	227.49	16.35 ₹ 45,371.25	0 0.00	5.13	0 0	0 0	0 0
12 Nov	227.17	16.35 ₹ 45,371.25	0 0.00	4.86	0 0	0 0	0 0
11 Nov	230.70	16.35 ₹ 45,371.25	0 0.00	5.94	0 0	0 0	0 0
10 Nov	233.79	16.35 ₹ 45,371.25	0 0.00	6.45	0 0	0 0	0 0
7 Nov	230.69	16.35 ₹ 45,371.25	0 0.00	5.92	0 0	0 0	0 0
6 Nov	227.52	16.35 ₹ 45,371.25	0 0.00	5.02	0 0	0 0	0 0
4 Nov	233.04	16.35 ₹ 45,371.25	0 0.00	6.28	0 0	0 0	0 0
3 Nov	237.33	16.35 ₹ 45,371.25	0 0.00	-	0 0	0 0	0 0
31 Oct	237.00	16.35 ₹ 45,371.25	0 0.00	-	0 0	0 0	0 0
30 Oct	239.74	16.35 ₹ 45,371.25	0 0.00	-	0 0	0 0	0 0

For Hsg & Urban Dev Corpn Ltd - strike price 215 expiring on 27JAN2026

Delta for 215 PE is -0.42

Historical price for 215 PE is as follows

On 24 Dec HUDCO was trading at 216.23. The strike last trading price was 5.95, which was -0.37 lower than the previous day. The implied volatity was 28.15, the open interest changed by 20 which increased total open position to 100

On 23 Dec HUDCO was trading at 216.07. The strike last trading price was 6.32, which was -0.4 lower than the previous day. The implied volatity was 30.00, the open interest changed by 18 which increased total open position to 79

On 22 Dec HUDCO was trading at 214.75. The strike last trading price was 6.87, which was -4.13 lower than the previous day. The implied volatity was 28.58, the open interest changed by 37 which increased total open position to 61

On 19 Dec HUDCO was trading at 211.27. The strike last trading price was 11, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24

On 18 Dec HUDCO was trading at 206.90. The strike last trading price was 11, which was -0.3 lower than the previous day. The implied volatity was 26.73, the open interest changed by 3 which increased total open position to 24

On 17 Dec HUDCO was trading at 207.91. The strike last trading price was 11.3, which was 1.48 higher than the previous day. The implied volatity was 29.63, the open interest changed by 3 which increased total open position to 20

On 16 Dec HUDCO was trading at 211.02. The strike last trading price was 9.82, which was 2.12 higher than the previous day. The implied volatity was 30.57, the open interest changed by 1 which increased total open position to 17

On 15 Dec HUDCO was trading at 214.85. The strike last trading price was 7.7, which was -2.98 lower than the previous day. The implied volatity was 30.43, the open interest changed by 0 which decreased total open position to 15

On 12 Dec HUDCO was trading at 213.69. The strike last trading price was 10.68, which was -0.32 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 11 Dec HUDCO was trading at 212.53. The strike last trading price was 10.68, which was -0.32 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 10 Dec HUDCO was trading at 211.06. The strike last trading price was 10.68, which was -0.32 lower than the previous day. The implied volatity was 32.02, the open interest changed by 0 which decreased total open position to 15

On 9 Dec HUDCO was trading at 213.48. The strike last trading price was 11, which was 1 higher than the previous day. The implied volatity was 37.84, the open interest changed by 0 which decreased total open position to 14

On 8 Dec HUDCO was trading at 212.79. The strike last trading price was 10, which was 1.9 higher than the previous day. The implied volatity was 31.87, the open interest changed by 11 which increased total open position to 12

On 5 Dec HUDCO was trading at 225.22. The strike last trading price was 8.1, which was -8.25 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 4 Dec HUDCO was trading at 222.33. The strike last trading price was 8.1, which was -8.25 lower than the previous day. The implied volatity was 38.11, 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 16.35, which was 0 lower than the previous day. The implied volatity was 4.80, 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 16.35, which was 0 lower than the previous day. The implied volatity was 8.64, 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 16.35, which was 0 lower than the previous day. The implied volatity was 8.50, 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 16.35, which was 0 lower than the previous day. The implied volatity was 6.42, the open interest changed by 0 which decreased total open position to 0

On 14 Nov HUDCO was trading at 227.49. The strike last trading price was 16.35, which was 0 lower than the previous day. The implied volatity was 5.13, the open interest changed by 0 which decreased total open position to 0

On 12 Nov HUDCO was trading at 227.17. The strike last trading price was 16.35, which was 0 lower than the previous day. The implied volatity was 4.86, the open interest changed by 0 which decreased total open position to 0

On 11 Nov HUDCO was trading at 230.70. The strike last trading price was 16.35, which was 0 lower than the previous day. The implied volatity was 5.94, the open interest changed by 0 which decreased total open position to 0

On 10 Nov HUDCO was trading at 233.79. The strike last trading price was 16.35, which was 0 lower than the previous day. The implied volatity was 6.45, 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 16.35, which was 0 lower than the previous day. The implied volatity was 5.92, the open interest changed by 0 which decreased total open position to 0

On 6 Nov HUDCO was trading at 227.52. The strike last trading price was 16.35, which was 0 lower than the previous day. The implied volatity was 5.02, the open interest changed by 0 which decreased total open position to 0

On 4 Nov HUDCO was trading at 233.04. The strike last trading price was 16.35, which was 0 lower than the previous day. The implied volatity was 6.28, the open interest changed by 0 which decreased total open position to 0

On 3 Nov HUDCO was trading at 237.33. The strike last trading price was 16.35, 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 31 Oct HUDCO was trading at 237.00. The strike last trading price was 16.35, 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 Oct HUDCO was trading at 239.74. The strike last trading price was 16.35, 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

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