HUDCO
Hsg & Urban Dev Corpn Ltd
Historical option data for HUDCO
20 Feb 2026 04:13 PM IST
| HUDCO 24-FEB-2026 220 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.01
Theta: -0.06
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 195.44 | 0.07 | -0.03 | 52.71 | 537 | -294 | 760 | |||||||||
| 19 Feb | 194.87 | 0.11 | -0.12 | 52.58 | 399 | -76 | 1,054 | |||||||||
| 18 Feb | 197.03 | 0.22 | -0.05 | 49.98 | 313 | 4 | 1,129 | |||||||||
| 17 Feb | 193.58 | 0.3 | -0.23 | 53.52 | 256 | -5 | 1,120 | |||||||||
| 16 Feb | 196.69 | 0.55 | -0.11 | 51.62 | 267 | -1 | 1,121 | |||||||||
| 13 Feb | 195.77 | 0.68 | -0.66 | 48.54 | 655 | -101 | 1,123 | |||||||||
| 12 Feb | 201.93 | 1.35 | 0.93 | 44.32 | 1,758 | 34 | 1,223 | |||||||||
| 11 Feb | 193.24 | 0.46 | -0.11 | 42.95 | 153 | -23 | 1,190 | |||||||||
| 10 Feb | 193.91 | 0.56 | -0.22 | 43.49 | 346 | 109 | 1,210 | |||||||||
| 9 Feb | 194.87 | 0.75 | -0.01 | 43.6 | 319 | -90 | 1,103 | |||||||||
| 6 Feb | 192.17 | 0.72 | -0.42 | 42.45 | 361 | -43 | 1,192 | |||||||||
| 5 Feb | 194.74 | 1.14 | -0.41 | 43.22 | 215 | 49 | 1,234 | |||||||||
| 4 Feb | 197.14 | 1.55 | 0.51 | 42.53 | 823 | -40 | 1,183 | |||||||||
| 3 Feb | 191.52 | 1 | 0.06 | 43.34 | 899 | -25 | 1,219 | |||||||||
| 2 Feb | 187.79 | 0.96 | -0.48 | 45.64 | 1,550 | 256 | 1,243 | |||||||||
| 1 Feb | 192.50 | 1.3 | -0.39 | 45.07 | 2,509 | 41 | 986 | |||||||||
| 30 Jan | 191.65 | 1.67 | -2.09 | 45.76 | 1,516 | 54 | 943 | |||||||||
| 29 Jan | 203.97 | 3.75 | -0.44 | 41.3 | 889 | 79 | 889 | |||||||||
| 28 Jan | 204.33 | 4.24 | 0.98 | 42.56 | 1,190 | 247 | 834 | |||||||||
| 27 Jan | 198.13 | 3.41 | -0.04 | 46.05 | 564 | 133 | 586 | |||||||||
| 23 Jan | 195.96 | 3.58 | -1.5 | 47.23 | 328 | 55 | 454 | |||||||||
| 22 Jan | 207.11 | 5.18 | 1.11 | 36.61 | 332 | 121 | 399 | |||||||||
| 21 Jan | 203.14 | 4.25 | -0.24 | 37.81 | 203 | 53 | 280 | |||||||||
| 20 Jan | 205.81 | 4.74 | -1.78 | 36.82 | 239 | 118 | 216 | |||||||||
| 19 Jan | 213.14 | 6.52 | -1.74 | 32.68 | 99 | 47 | 98 | |||||||||
| 16 Jan | 215.27 | 8.17 | -1.29 | 33.66 | 43 | 14 | 52 | |||||||||
| 14 Jan | 216.64 | 9 | 1 | 32.71 | 14 | 4 | 37 | |||||||||
| 13 Jan | 215.04 | 8 | -2.1 | 30.92 | 9 | -2 | 33 | |||||||||
| 12 Jan | 217.52 | 10.2 | 0.9 | 34.06 | 33 | 11 | 35 | |||||||||
| 9 Jan | 214.91 | 9.1 | -1.56 | 33.31 | 27 | 11 | 24 | |||||||||
| 8 Jan | 217.53 | 10.59 | -7.35 | 34.22 | 14 | 9 | 12 | |||||||||
| 7 Jan | 226.82 | 17.94 | -12.6 | - | 0 | 0 | 3 | |||||||||
| 6 Jan | 224.83 | 17.94 | -12.6 | - | 0 | 0 | 3 | |||||||||
| 5 Jan | 226.32 | 17.94 | -12.6 | - | 0 | 0 | 3 | |||||||||
| 2 Jan | 231.42 | 17.94 | -12.6 | - | 0 | 0 | 3 | |||||||||
| 1 Jan | 227.58 | 17.94 | -12.6 | - | 0 | 0 | 3 | |||||||||
| 31 Dec | 228.13 | 17.94 | -12.6 | 34.24 | 3 | 0 | 0 | |||||||||
| 30 Dec | 223.99 | 30.54 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Dec | 226.75 | 30.54 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Dec | 221.63 | 30.54 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 24 Dec | 216.23 | 30.54 | 0 | 0.11 | 0 | 0 | 0 | |||||||||
| 23 Dec | 216.07 | 30.54 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Dec | 214.75 | 30.54 | 0 | 0.67 | 0 | 0 | 0 | |||||||||
| 19 Dec | 211.27 | 30.54 | 0 | 1.68 | 0 | 0 | 0 | |||||||||
| 18 Dec | 206.90 | 30.54 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Dec | 207.91 | 30.54 | 0 | 3 | 0 | 0 | 0 | |||||||||
| 16 Dec | 211.02 | 30.54 | 0 | 2.08 | 0 | 0 | 0 | |||||||||
| 15 Dec | 214.85 | 30.54 | 0 | 0.35 | 0 | 0 | 0 | |||||||||
| 12 Dec | 213.69 | 30.54 | 0 | 0.71 | 0 | 0 | 0 | |||||||||
| 11 Dec | 212.53 | 30.54 | 0 | 0.98 | 0 | 0 | 0 | |||||||||
| 10 Dec | 211.06 | 30.54 | 0 | 1.73 | 0 | 0 | 0 | |||||||||
| 9 Dec | 213.48 | 30.54 | 0 | 0.67 | 0 | 0 | 0 | |||||||||
| 8 Dec | 212.79 | 30.54 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Dec | 225.22 | 30.54 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Dec | 222.33 | 30.54 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Dec | 225.39 | 30.54 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Dec | 236.10 | 30.54 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Dec | 238.52 | 30.54 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Nov | 239.28 | 30.54 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Nov | 239.57 | 30.54 | 0 | - | 0 | 0 | 0 | |||||||||
For Hsg & Urban Dev Corpn Ltd - strike price 220 expiring on 24FEB2026
Delta for 220 CE is 0.02
Historical price for 220 CE is as follows
On 20 Feb HUDCO was trading at 195.44. The strike last trading price was 0.07, which was -0.03 lower than the previous day. The implied volatity was 52.71, the open interest changed by -294 which decreased total open position to 760
On 19 Feb HUDCO was trading at 194.87. The strike last trading price was 0.11, which was -0.12 lower than the previous day. The implied volatity was 52.58, the open interest changed by -76 which decreased total open position to 1054
On 18 Feb HUDCO was trading at 197.03. The strike last trading price was 0.22, which was -0.05 lower than the previous day. The implied volatity was 49.98, the open interest changed by 4 which increased total open position to 1129
On 17 Feb HUDCO was trading at 193.58. The strike last trading price was 0.3, which was -0.23 lower than the previous day. The implied volatity was 53.52, the open interest changed by -5 which decreased total open position to 1120
On 16 Feb HUDCO was trading at 196.69. The strike last trading price was 0.55, which was -0.11 lower than the previous day. The implied volatity was 51.62, the open interest changed by -1 which decreased total open position to 1121
On 13 Feb HUDCO was trading at 195.77. The strike last trading price was 0.68, which was -0.66 lower than the previous day. The implied volatity was 48.54, the open interest changed by -101 which decreased total open position to 1123
On 12 Feb HUDCO was trading at 201.93. The strike last trading price was 1.35, which was 0.93 higher than the previous day. The implied volatity was 44.32, the open interest changed by 34 which increased total open position to 1223
On 11 Feb HUDCO was trading at 193.24. The strike last trading price was 0.46, which was -0.11 lower than the previous day. The implied volatity was 42.95, the open interest changed by -23 which decreased total open position to 1190
On 10 Feb HUDCO was trading at 193.91. The strike last trading price was 0.56, which was -0.22 lower than the previous day. The implied volatity was 43.49, the open interest changed by 109 which increased total open position to 1210
On 9 Feb HUDCO was trading at 194.87. The strike last trading price was 0.75, which was -0.01 lower than the previous day. The implied volatity was 43.6, the open interest changed by -90 which decreased total open position to 1103
On 6 Feb HUDCO was trading at 192.17. The strike last trading price was 0.72, which was -0.42 lower than the previous day. The implied volatity was 42.45, the open interest changed by -43 which decreased total open position to 1192
On 5 Feb HUDCO was trading at 194.74. The strike last trading price was 1.14, which was -0.41 lower than the previous day. The implied volatity was 43.22, the open interest changed by 49 which increased total open position to 1234
On 4 Feb HUDCO was trading at 197.14. The strike last trading price was 1.55, which was 0.51 higher than the previous day. The implied volatity was 42.53, the open interest changed by -40 which decreased total open position to 1183
On 3 Feb HUDCO was trading at 191.52. The strike last trading price was 1, which was 0.06 higher than the previous day. The implied volatity was 43.34, the open interest changed by -25 which decreased total open position to 1219
On 2 Feb HUDCO was trading at 187.79. The strike last trading price was 0.96, which was -0.48 lower than the previous day. The implied volatity was 45.64, the open interest changed by 256 which increased total open position to 1243
On 1 Feb HUDCO was trading at 192.50. The strike last trading price was 1.3, which was -0.39 lower than the previous day. The implied volatity was 45.07, the open interest changed by 41 which increased total open position to 986
On 30 Jan HUDCO was trading at 191.65. The strike last trading price was 1.67, which was -2.09 lower than the previous day. The implied volatity was 45.76, the open interest changed by 54 which increased total open position to 943
On 29 Jan HUDCO was trading at 203.97. The strike last trading price was 3.75, which was -0.44 lower than the previous day. The implied volatity was 41.3, the open interest changed by 79 which increased total open position to 889
On 28 Jan HUDCO was trading at 204.33. The strike last trading price was 4.24, which was 0.98 higher than the previous day. The implied volatity was 42.56, the open interest changed by 247 which increased total open position to 834
On 27 Jan HUDCO was trading at 198.13. The strike last trading price was 3.41, which was -0.04 lower than the previous day. The implied volatity was 46.05, the open interest changed by 133 which increased total open position to 586
On 23 Jan HUDCO was trading at 195.96. The strike last trading price was 3.58, which was -1.5 lower than the previous day. The implied volatity was 47.23, the open interest changed by 55 which increased total open position to 454
On 22 Jan HUDCO was trading at 207.11. The strike last trading price was 5.18, which was 1.11 higher than the previous day. The implied volatity was 36.61, the open interest changed by 121 which increased total open position to 399
On 21 Jan HUDCO was trading at 203.14. The strike last trading price was 4.25, which was -0.24 lower than the previous day. The implied volatity was 37.81, the open interest changed by 53 which increased total open position to 280
On 20 Jan HUDCO was trading at 205.81. The strike last trading price was 4.74, which was -1.78 lower than the previous day. The implied volatity was 36.82, the open interest changed by 118 which increased total open position to 216
On 19 Jan HUDCO was trading at 213.14. The strike last trading price was 6.52, which was -1.74 lower than the previous day. The implied volatity was 32.68, the open interest changed by 47 which increased total open position to 98
On 16 Jan HUDCO was trading at 215.27. The strike last trading price was 8.17, which was -1.29 lower than the previous day. The implied volatity was 33.66, the open interest changed by 14 which increased total open position to 52
On 14 Jan HUDCO was trading at 216.64. The strike last trading price was 9, which was 1 higher than the previous day. The implied volatity was 32.71, the open interest changed by 4 which increased total open position to 37
On 13 Jan HUDCO was trading at 215.04. The strike last trading price was 8, which was -2.1 lower than the previous day. The implied volatity was 30.92, the open interest changed by -2 which decreased total open position to 33
On 12 Jan HUDCO was trading at 217.52. The strike last trading price was 10.2, which was 0.9 higher than the previous day. The implied volatity was 34.06, the open interest changed by 11 which increased total open position to 35
On 9 Jan HUDCO was trading at 214.91. The strike last trading price was 9.1, which was -1.56 lower than the previous day. The implied volatity was 33.31, the open interest changed by 11 which increased total open position to 24
On 8 Jan HUDCO was trading at 217.53. The strike last trading price was 10.59, which was -7.35 lower than the previous day. The implied volatity was 34.22, the open interest changed by 9 which increased total open position to 12
On 7 Jan HUDCO was trading at 226.82. The strike last trading price was 17.94, which was -12.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 6 Jan HUDCO was trading at 224.83. The strike last trading price was 17.94, which was -12.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 5 Jan HUDCO was trading at 226.32. The strike last trading price was 17.94, which was -12.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 2 Jan HUDCO was trading at 231.42. The strike last trading price was 17.94, which was -12.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 1 Jan HUDCO was trading at 227.58. The strike last trading price was 17.94, which was -12.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 31 Dec HUDCO was trading at 228.13. The strike last trading price was 17.94, which was -12.6 lower than the previous day. The implied volatity was 34.24, the open interest changed by 0 which decreased total open position to 0
On 30 Dec HUDCO was trading at 223.99. The strike last trading price was 30.54, 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 Dec HUDCO was trading at 226.75. The strike last trading price was 30.54, 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 Dec HUDCO was trading at 221.63. The strike last trading price was 30.54, 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 Dec HUDCO was trading at 216.23. The strike last trading price was 30.54, which was 0 lower than the previous day. The implied volatity was 0.11, the open interest changed by 0 which decreased total open position to 0
On 23 Dec HUDCO was trading at 216.07. The strike last trading price was 30.54, 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 22 Dec HUDCO was trading at 214.75. The strike last trading price was 30.54, which was 0 lower than the previous day. The implied volatity was 0.67, the open interest changed by 0 which decreased total open position to 0
On 19 Dec HUDCO was trading at 211.27. The strike last trading price was 30.54, which was 0 lower than the previous day. The implied volatity was 1.68, the open interest changed by 0 which decreased total open position to 0
On 18 Dec HUDCO was trading at 206.90. The strike last trading price was 30.54, 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 17 Dec HUDCO was trading at 207.91. The strike last trading price was 30.54, which was 0 lower than the previous day. The implied volatity was 3, 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 30.54, which was 0 lower than the previous day. The implied volatity was 2.08, 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 30.54, which was 0 lower than the previous day. The implied volatity was 0.35, 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 30.54, which was 0 lower than the previous day. The implied volatity was 0.71, 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 30.54, which was 0 lower than the previous day. The implied volatity was 0.98, 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 30.54, which was 0 lower than the previous day. The implied volatity was 1.73, 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 30.54, which was 0 lower than the previous day. The implied volatity was 0.67, 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 30.54, 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 30.54, 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 30.54, 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 30.54, 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 Dec HUDCO was trading at 236.10. The strike last trading price was 30.54, 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 Dec HUDCO was trading at 238.52. The strike last trading price was 30.54, 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 30.54, 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 30.54, 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 24FEB2026 220 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.97
Vega: 0.01
Theta: -0.05
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 195.44 | 24.35 | 0.75 | 58.68 | 23 | -19 | 135 |
| 19 Feb | 194.87 | 23.6 | 1.36 | 46 | 6 | -4 | 155 |
| 18 Feb | 197.03 | 22.24 | -2.82 | 82.03 | 64 | -50 | 158 |
| 17 Feb | 193.58 | 25 | 1.87 | 42.54 | 18 | -5 | 208 |
| 16 Feb | 196.69 | 22.69 | -1.85 | 31.47 | 104 | -25 | 213 |
| 13 Feb | 195.77 | 24.46 | 5.43 | 45.53 | 84 | 0 | 237 |
| 12 Feb | 201.93 | 19.37 | -7.19 | 51.84 | 153 | -7 | 237 |
| 11 Feb | 193.24 | 26.56 | 1.29 | 52.62 | 5 | 3 | 243 |
| 10 Feb | 193.91 | 25.27 | -4.73 | - | 0 | 0 | 240 |
| 9 Feb | 194.87 | 25.27 | -4.73 | 42.41 | 6 | 1 | 240 |
| 6 Feb | 192.17 | 30 | 6.31 | 66.29 | 10 | -4 | 245 |
| 5 Feb | 194.74 | 23.69 | -0.39 | 21.8 | 1 | 0 | 248 |
| 4 Feb | 197.14 | 24.6 | -5.5 | 52.65 | 10 | -5 | 247 |
| 3 Feb | 191.52 | 30.1 | -2.86 | 57.21 | 3 | 0 | 252 |
| 2 Feb | 187.79 | 32.96 | 2.98 | 61.4 | 4 | 0 | 251 |
| 1 Feb | 192.50 | 31.05 | 1.68 | 61.8 | 35 | -1 | 251 |
| 30 Jan | 191.65 | 29.37 | 9.81 | 51.18 | 171 | -105 | 252 |
| 29 Jan | 203.97 | 19.58 | 0.58 | 47.86 | 44 | 3 | 357 |
| 28 Jan | 204.33 | 19 | -5.5 | 45.28 | 25 | 4 | 364 |
| 27 Jan | 198.13 | 23.95 | -2.62 | 55.02 | 70 | 62 | 359 |
| 23 Jan | 195.96 | 26.7 | 9.54 | 50.19 | 38 | 28 | 295 |
| 22 Jan | 207.11 | 17.2 | -2.32 | 45.06 | 93 | 63 | 266 |
| 21 Jan | 203.14 | 19.15 | 3.65 | 41.63 | 17 | 8 | 203 |
| 20 Jan | 205.81 | 15.5 | 2.8 | 30.53 | 167 | 149 | 194 |
| 19 Jan | 213.14 | 12.7 | 1.16 | 37.01 | 5 | 3 | 44 |
| 16 Jan | 215.27 | 11.54 | -0.78 | 35.83 | 18 | 9 | 43 |
| 14 Jan | 216.64 | 12.32 | 1.32 | - | 0 | 0 | 34 |
| 13 Jan | 215.04 | 12.32 | 1.32 | 38.26 | 7 | 0 | 0 |
| 12 Jan | 217.52 | 11 | 2 | 37.17 | 17 | 4 | 34 |
| 9 Jan | 214.91 | 9 | 2 | - | 0 | 0 | 30 |
| 8 Jan | 217.53 | 9 | 2 | 28.83 | 1 | 0 | 29 |
| 7 Jan | 226.82 | 7 | -0.89 | - | 0 | 0 | 29 |
| 6 Jan | 224.83 | 7 | -0.89 | 32.48 | 1 | 0 | 29 |
| 5 Jan | 226.32 | 7.89 | 1.89 | 36.6 | 5 | 3 | 28 |
| 2 Jan | 231.42 | 6 | -0.56 | 35.04 | 5 | 4 | 26 |
| 1 Jan | 227.58 | 6.56 | -0.2 | 31.72 | 2 | 1 | 22 |
| 31 Dec | 228.13 | 6.9 | -1.6 | 33.46 | 7 | 5 | 19 |
| 30 Dec | 223.99 | 8.5 | -0.1 | 35.01 | 4 | 1 | 11 |
| 29 Dec | 226.75 | 8.6 | -7.86 | 38.24 | 10 | 9 | 9 |
| 26 Dec | 221.63 | 16.46 | 0 | - | 0 | 0 | 0 |
| 24 Dec | 216.23 | 16.46 | 0 | - | 0 | 0 | 0 |
| 23 Dec | 216.07 | 16.46 | 0 | 0.1 | 0 | 0 | 0 |
| 22 Dec | 214.75 | 16.46 | 0 | - | 0 | 0 | 0 |
| 19 Dec | 211.27 | 16.46 | 0 | - | 0 | 0 | 0 |
| 18 Dec | 206.90 | 16.46 | 0 | - | 0 | 0 | 0 |
| 17 Dec | 207.91 | 16.46 | 0 | - | 0 | 0 | 0 |
| 16 Dec | 211.02 | 16.46 | 0 | - | 0 | 0 | 0 |
| 15 Dec | 214.85 | 16.46 | 0 | - | 0 | 0 | 0 |
| 12 Dec | 213.69 | 16.46 | 0 | - | 0 | 0 | 0 |
| 11 Dec | 212.53 | 16.46 | 0 | - | 0 | 0 | 0 |
| 10 Dec | 211.06 | 16.46 | 0 | - | 0 | 0 | 0 |
| 9 Dec | 213.48 | 16.46 | 0 | - | 0 | 0 | 0 |
| 8 Dec | 212.79 | 16.46 | 0 | - | 0 | 0 | 0 |
| 5 Dec | 225.22 | 16.46 | 0 | 2.89 | 0 | 0 | 0 |
| 4 Dec | 222.33 | 16.46 | 0 | 2.16 | 0 | 0 | 0 |
| 3 Dec | 225.39 | 16.46 | 0 | 2.96 | 0 | 0 | 0 |
| 2 Dec | 236.10 | 16.46 | 0 | - | 0 | 0 | 0 |
| 1 Dec | 238.52 | 16.46 | 0 | 6.31 | 0 | 0 | 0 |
| 28 Nov | 239.28 | 16.46 | 0 | 6.3 | 0 | 0 | 0 |
| 27 Nov | 239.57 | 16.46 | 0 | 6.46 | 0 | 0 | 0 |
For Hsg & Urban Dev Corpn Ltd - strike price 220 expiring on 24FEB2026
Delta for 220 PE is -0.97
Historical price for 220 PE is as follows
On 20 Feb HUDCO was trading at 195.44. The strike last trading price was 24.35, which was 0.75 higher than the previous day. The implied volatity was 58.68, the open interest changed by -19 which decreased total open position to 135
On 19 Feb HUDCO was trading at 194.87. The strike last trading price was 23.6, which was 1.36 higher than the previous day. The implied volatity was 46, the open interest changed by -4 which decreased total open position to 155
On 18 Feb HUDCO was trading at 197.03. The strike last trading price was 22.24, which was -2.82 lower than the previous day. The implied volatity was 82.03, the open interest changed by -50 which decreased total open position to 158
On 17 Feb HUDCO was trading at 193.58. The strike last trading price was 25, which was 1.87 higher than the previous day. The implied volatity was 42.54, the open interest changed by -5 which decreased total open position to 208
On 16 Feb HUDCO was trading at 196.69. The strike last trading price was 22.69, which was -1.85 lower than the previous day. The implied volatity was 31.47, the open interest changed by -25 which decreased total open position to 213
On 13 Feb HUDCO was trading at 195.77. The strike last trading price was 24.46, which was 5.43 higher than the previous day. The implied volatity was 45.53, the open interest changed by 0 which decreased total open position to 237
On 12 Feb HUDCO was trading at 201.93. The strike last trading price was 19.37, which was -7.19 lower than the previous day. The implied volatity was 51.84, the open interest changed by -7 which decreased total open position to 237
On 11 Feb HUDCO was trading at 193.24. The strike last trading price was 26.56, which was 1.29 higher than the previous day. The implied volatity was 52.62, the open interest changed by 3 which increased total open position to 243
On 10 Feb HUDCO was trading at 193.91. The strike last trading price was 25.27, which was -4.73 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 240
On 9 Feb HUDCO was trading at 194.87. The strike last trading price was 25.27, which was -4.73 lower than the previous day. The implied volatity was 42.41, the open interest changed by 1 which increased total open position to 240
On 6 Feb HUDCO was trading at 192.17. The strike last trading price was 30, which was 6.31 higher than the previous day. The implied volatity was 66.29, the open interest changed by -4 which decreased total open position to 245
On 5 Feb HUDCO was trading at 194.74. The strike last trading price was 23.69, which was -0.39 lower than the previous day. The implied volatity was 21.8, the open interest changed by 0 which decreased total open position to 248
On 4 Feb HUDCO was trading at 197.14. The strike last trading price was 24.6, which was -5.5 lower than the previous day. The implied volatity was 52.65, the open interest changed by -5 which decreased total open position to 247
On 3 Feb HUDCO was trading at 191.52. The strike last trading price was 30.1, which was -2.86 lower than the previous day. The implied volatity was 57.21, the open interest changed by 0 which decreased total open position to 252
On 2 Feb HUDCO was trading at 187.79. The strike last trading price was 32.96, which was 2.98 higher than the previous day. The implied volatity was 61.4, the open interest changed by 0 which decreased total open position to 251
On 1 Feb HUDCO was trading at 192.50. The strike last trading price was 31.05, which was 1.68 higher than the previous day. The implied volatity was 61.8, the open interest changed by -1 which decreased total open position to 251
On 30 Jan HUDCO was trading at 191.65. The strike last trading price was 29.37, which was 9.81 higher than the previous day. The implied volatity was 51.18, the open interest changed by -105 which decreased total open position to 252
On 29 Jan HUDCO was trading at 203.97. The strike last trading price was 19.58, which was 0.58 higher than the previous day. The implied volatity was 47.86, the open interest changed by 3 which increased total open position to 357
On 28 Jan HUDCO was trading at 204.33. The strike last trading price was 19, which was -5.5 lower than the previous day. The implied volatity was 45.28, the open interest changed by 4 which increased total open position to 364
On 27 Jan HUDCO was trading at 198.13. The strike last trading price was 23.95, which was -2.62 lower than the previous day. The implied volatity was 55.02, the open interest changed by 62 which increased total open position to 359
On 23 Jan HUDCO was trading at 195.96. The strike last trading price was 26.7, which was 9.54 higher than the previous day. The implied volatity was 50.19, the open interest changed by 28 which increased total open position to 295
On 22 Jan HUDCO was trading at 207.11. The strike last trading price was 17.2, which was -2.32 lower than the previous day. The implied volatity was 45.06, the open interest changed by 63 which increased total open position to 266
On 21 Jan HUDCO was trading at 203.14. The strike last trading price was 19.15, which was 3.65 higher than the previous day. The implied volatity was 41.63, the open interest changed by 8 which increased total open position to 203
On 20 Jan HUDCO was trading at 205.81. The strike last trading price was 15.5, which was 2.8 higher than the previous day. The implied volatity was 30.53, the open interest changed by 149 which increased total open position to 194
On 19 Jan HUDCO was trading at 213.14. The strike last trading price was 12.7, which was 1.16 higher than the previous day. The implied volatity was 37.01, the open interest changed by 3 which increased total open position to 44
On 16 Jan HUDCO was trading at 215.27. The strike last trading price was 11.54, which was -0.78 lower than the previous day. The implied volatity was 35.83, the open interest changed by 9 which increased total open position to 43
On 14 Jan HUDCO was trading at 216.64. The strike last trading price was 12.32, which was 1.32 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34
On 13 Jan HUDCO was trading at 215.04. The strike last trading price was 12.32, which was 1.32 higher than the previous day. The implied volatity was 38.26, 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 11, which was 2 higher than the previous day. The implied volatity was 37.17, the open interest changed by 4 which increased total open position to 34
On 9 Jan HUDCO was trading at 214.91. The strike last trading price was 9, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 8 Jan HUDCO was trading at 217.53. The strike last trading price was 9, which was 2 higher than the previous day. The implied volatity was 28.83, the open interest changed by 0 which decreased total open position to 29
On 7 Jan HUDCO was trading at 226.82. The strike last trading price was 7, which was -0.89 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 6 Jan HUDCO was trading at 224.83. The strike last trading price was 7, which was -0.89 lower than the previous day. The implied volatity was 32.48, the open interest changed by 0 which decreased total open position to 29
On 5 Jan HUDCO was trading at 226.32. The strike last trading price was 7.89, which was 1.89 higher than the previous day. The implied volatity was 36.6, the open interest changed by 3 which increased total open position to 28
On 2 Jan HUDCO was trading at 231.42. The strike last trading price was 6, which was -0.56 lower than the previous day. The implied volatity was 35.04, the open interest changed by 4 which increased total open position to 26
On 1 Jan HUDCO was trading at 227.58. The strike last trading price was 6.56, which was -0.2 lower than the previous day. The implied volatity was 31.72, the open interest changed by 1 which increased total open position to 22
On 31 Dec HUDCO was trading at 228.13. The strike last trading price was 6.9, which was -1.6 lower than the previous day. The implied volatity was 33.46, the open interest changed by 5 which increased total open position to 19
On 30 Dec HUDCO was trading at 223.99. The strike last trading price was 8.5, which was -0.1 lower than the previous day. The implied volatity was 35.01, the open interest changed by 1 which increased total open position to 11
On 29 Dec HUDCO was trading at 226.75. The strike last trading price was 8.6, which was -7.86 lower than the previous day. The implied volatity was 38.24, the open interest changed by 9 which increased total open position to 9
On 26 Dec HUDCO was trading at 221.63. The strike last trading price was 16.46, 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 Dec HUDCO was trading at 216.23. The strike last trading price was 16.46, 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 23 Dec HUDCO was trading at 216.07. The strike last trading price was 16.46, 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 22 Dec HUDCO was trading at 214.75. The strike last trading price was 16.46, 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 19 Dec HUDCO was trading at 211.27. The strike last trading price was 16.46, 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 18 Dec HUDCO was trading at 206.90. The strike last trading price was 16.46, 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 17 Dec HUDCO was trading at 207.91. The strike last trading price was 16.46, 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 16.46, 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 16.46, 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 16.46, 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 16.46, 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 16.46, 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 16.46, 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 16.46, 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 16.46, which was 0 lower than the previous day. The implied volatity was 2.89, 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 16.46, which was 0 lower than the previous day. The implied volatity was 2.16, 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 16.46, which was 0 lower than the previous day. The implied volatity was 2.96, the open interest changed by 0 which decreased total open position to 0
On 2 Dec HUDCO was trading at 236.10. The strike last trading price was 16.46, 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 Dec HUDCO was trading at 238.52. The strike last trading price was 16.46, which was 0 lower than the previous day. The implied volatity was 6.31, 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 16.46, which was 0 lower than the previous day. The implied volatity was 6.3, 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 16.46, which was 0 lower than the previous day. The implied volatity was 6.46, the open interest changed by 0 which decreased total open position to 0
