HUDCO

Hsg & Urban Dev Corpn Ltd

213.69 +1.16 (0.55%)

L: 211.78 H: 214.86

Back to Option Chain

Historical option data for HUDCO
12 Dec 2025 04:13 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

HUDCO 30-DEC-2025 222.5 CE
Delta: 0.29 Vega: 0.16 Theta: -0.14 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	213.69	2.2 ₹ 6,105	0.01 27.75	26.91	76 2,10,900	6 16,650	196 5,43,900
11 Dec	212.53	2.28 ₹ 6,327	0.03 83.25	28.45	130 3,60,750	-10 -27,750	189 5,24,475
10 Dec	211.06	2.21 ₹ 6,132.75	-0.66 -1831.50	30.47	152 4,21,800	34 94,350	202 5,60,550
9 Dec	213.48	2.78 ₹ 7,714.5	-0.21 -582.75	27.78	250 6,93,750	10 27,750	166 4,60,650
8 Dec	212.79	2.97 ₹ 8,241.75	-5 -13875.00	30.90	337 9,35,175	85 2,35,875	158 4,38,450
5 Dec	225.22	8.02 ₹ 22,255.5	0.7 1942.50	24.87	327 9,07,425	22 61,050	72 1,99,800
4 Dec	222.33	7.45 ₹ 20,673.75	-6.91 -19175.25	27.86	252 6,99,300	51 1,41,525	51 1,41,525
3 Dec	225.39	14.36 ₹ 39,849	-7.94 -22033.50	-	0 0	0 0	0 0
2 Dec	236.10	14.36 ₹ 39,849	-7.94 -22033.50	-	0 0	0 0	0 0
1 Dec	238.52	14.36 ₹ 39,849	-7.94 -22033.50	-	0 0	0 0	0 0
28 Nov	239.28	14.36 ₹ 39,849	-7.94 -22033.50	-	0 0	0 0	0 0
27 Nov	239.57	14.36 ₹ 39,849	-7.94 -22033.50	-	0 0	0 0	0 0
26 Nov	239.17	14.36 ₹ 39,849	-7.94 -22033.50	-	0 0	0 0	0 0
25 Nov	230.76	14.36 ₹ 39,849	-7.94 -22033.50	-	0 0	0 0	0 0
24 Nov	228.19	14.36 ₹ 39,849	-7.94 -22033.50	-	0 0	0 0	0 0
21 Nov	230.02	14.36 ₹ 39,849	-7.94 -22033.50	-	0 0	0 0	0 0
20 Nov	237.10	14.36 ₹ 39,849	-7.94 -22033.50	-	0 0	0 0	0 0

19 Nov	237.28	14.36 ₹ 39,849	-7.94 -22033.50	-	0 0	0 0	0 0
18 Nov	243.93	14.36 ₹ 39,849	-7.94 -22033.50	-	0 0	0 0	0 0
17 Nov	239.14	14.36 ₹ 39,849	-7.94 -22033.50	-	0 0	0 0	0 0
14 Nov	227.49	14.36 ₹ 39,849	-7.94 -22033.50	-	0 0	0 0	0 0
13 Nov	225.39	14.36 ₹ 39,849	-7.94 -22033.50	-	0 0	0 0	0 0
12 Nov	227.17	14.36 ₹ 39,849	-7.94 -22033.50	-	0 0	0 0	0 0
11 Nov	230.70	14.36 ₹ 39,849	-7.94 -22033.50	22.01	2 5,550	1 2,775	1 2,775
10 Nov	233.79	22.3 ₹ 61,882.5	0 0.00	-	0 0	0 0	0 0
7 Nov	230.69	22.3 ₹ 61,882.5	0 0.00	-	0 0	0 0	0 0
6 Nov	227.52	22.3 ₹ 61,882.5	0 0.00	-	0 0	0 0	0 0
4 Nov	233.04	22.3 ₹ 61,882.5	0 0.00	-	0 0	0 0	0 0
3 Nov	237.33	22.3 ₹ 61,882.5	0 0.00	-	0 0	0 0	0 0
31 Oct	237.00	22.3 ₹ 61,882.5	0 0.00	-	0 0	0 0	0 0
30 Oct	239.74	22.3 ₹ 61,882.5	0 0.00	-	0 0	0 0	0 0
29 Oct	235.68	22.3 ₹ 61,882.5	0 0.00	-	0 0	0 0	0 0

For Hsg & Urban Dev Corpn Ltd - strike price 222.5 expiring on 30DEC2025

Delta for 222.5 CE is 0.29

Historical price for 222.5 CE is as follows

On 12 Dec HUDCO was trading at 213.69. The strike last trading price was 2.2, which was 0.01 higher than the previous day. The implied volatity was 26.91, the open interest changed by 6 which increased total open position to 196

On 11 Dec HUDCO was trading at 212.53. The strike last trading price was 2.28, which was 0.03 higher than the previous day. The implied volatity was 28.45, the open interest changed by -10 which decreased total open position to 189

On 10 Dec HUDCO was trading at 211.06. The strike last trading price was 2.21, which was -0.66 lower than the previous day. The implied volatity was 30.47, the open interest changed by 34 which increased total open position to 202

On 9 Dec HUDCO was trading at 213.48. The strike last trading price was 2.78, which was -0.21 lower than the previous day. The implied volatity was 27.78, the open interest changed by 10 which increased total open position to 166

On 8 Dec HUDCO was trading at 212.79. The strike last trading price was 2.97, which was -5 lower than the previous day. The implied volatity was 30.90, the open interest changed by 85 which increased total open position to 158

On 5 Dec HUDCO was trading at 225.22. The strike last trading price was 8.02, which was 0.7 higher than the previous day. The implied volatity was 24.87, the open interest changed by 22 which increased total open position to 72

On 4 Dec HUDCO was trading at 222.33. The strike last trading price was 7.45, which was -6.91 lower than the previous day. The implied volatity was 27.86, the open interest changed by 51 which increased total open position to 51

On 3 Dec HUDCO was trading at 225.39. The strike last trading price was 14.36, which was -7.94 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 14.36, which was -7.94 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 14.36, which was -7.94 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 14.36, which was -7.94 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 14.36, which was -7.94 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 14.36, which was -7.94 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 14.36, which was -7.94 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov HUDCO was trading at 228.19. The strike last trading price was 14.36, which was -7.94 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov HUDCO was trading at 230.02. The strike last trading price was 14.36, which was -7.94 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov HUDCO was trading at 237.10. The strike last trading price was 14.36, which was -7.94 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov HUDCO was trading at 237.28. The strike last trading price was 14.36, which was -7.94 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Nov HUDCO was trading at 243.93. The strike last trading price was 14.36, which was -7.94 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Nov HUDCO was trading at 239.14. The strike last trading price was 14.36, which was -7.94 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 14.36, which was -7.94 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov HUDCO was trading at 225.39. The strike last trading price was 14.36, which was -7.94 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 14.36, which was -7.94 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 14.36, which was -7.94 lower than the previous day. The implied volatity was 22.01, the open interest changed by 1 which increased total open position to 1

On 10 Nov HUDCO was trading at 233.79. The strike last trading price was 22.3, 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 22.3, 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 22.3, 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 22.3, 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 22.3, 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 22.3, 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 22.3, 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 Oct HUDCO was trading at 235.68. The strike last trading price was 22.3, 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 30DEC2025 222.5 PE
Delta: -0.72 Vega: 0.16 Theta: -0.07 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	213.69	9.8 ₹ 27,195	-1.34 -3718.50	25.87	17 47,175	0 0	161 4,46,775
11 Dec	212.53	11.06 ₹ 30,691.5	-2.42 -6715.50	28.36	19 52,725	3 8,325	159 4,41,225
10 Dec	211.06	13.56 ₹ 37,629	2.25 6243.75	34.27	7 19,425	-3 -8,325	156 4,32,900
9 Dec	213.48	11.31 ₹ 31,385.25	-0.38 -1054.50	33.20	12 33,300	-3 -8,325	159 4,41,225
8 Dec	212.79	11.69 ₹ 32,439.75	7.2 19980.00	28.54	77 2,13,675	0 0	163 4,52,325
5 Dec	225.22	4.41 ₹ 12,237.75	-2 -5550.00	26.70	154 4,27,350	24 66,600	163 4,52,325
4 Dec	222.33	6.31 ₹ 17,510.25	1.08 2997.00	30.15	276 7,65,900	49 1,35,975	140 3,88,500
3 Dec	225.39	5.26 ₹ 14,596.5	3.25 9018.75	30.27	115 3,19,125	25 69,375	91 2,52,525
2 Dec	236.10	2.06 ₹ 5,716.5	0.36 999.00	28.60	8 22,200	3 8,325	65 1,80,375
1 Dec	238.52	1.69 ₹ 4,689.75	-0.12 -333.00	28.51	26 72,150	3 8,325	58 1,60,950
28 Nov	239.28	1.79 ₹ 4,967.25	-0.06 -166.50	28.04	49 1,35,975	26 72,150	55 1,52,625
27 Nov	239.57	1.85 ₹ 5,133.75	-0.24 -666.00	29.15	12 33,300	1 2,775	29 80,475
26 Nov	239.17	2.06 ₹ 5,716.5	-2.34 -6493.50	29.62	30 83,250	1 2,775	28 77,700
25 Nov	230.76	4.5 ₹ 12,487.5	-1.2 -3330.00	31.88	19 52,725	8 22,200	25 69,375
24 Nov	228.19	5.7 ₹ 15,817.5	0.63 1748.25	32.14	5 13,875	1 2,775	17 47,175
21 Nov	230.02	5.07 ₹ 14,069.25	1.29 3579.75	31.26	4 11,100	1 2,775	15 41,625
20 Nov	237.10	3.78 ₹ 10,489.5	0.82 2275.50	33.93	3 8,325	2 5,550	13 36,075
19 Nov	237.28	2.96 ₹ 8,214	-13.59 -37712.25	29.55	11 30,525	10 27,750	10 27,750
18 Nov	243.93	16.55 ₹ 45,926.25	0 0.00	8.64	0 0	0 0	0 0
17 Nov	239.14	16.55 ₹ 45,926.25	0 0.00	7.69	0 0	0 0	0 0
14 Nov	227.49	16.55 ₹ 45,926.25	0 0.00	3.07	0 0	0 0	0 0
13 Nov	225.39	16.55 ₹ 45,926.25	0 0.00	2.47	0 0	0 0	0 0
12 Nov	227.17	16.55 ₹ 45,926.25	0 0.00	3.03	0 0	0 0	0 0
11 Nov	230.70	16.55 ₹ 45,926.25	0 0.00	4.06	0 0	0 0	0 0
10 Nov	233.79	16.55 ₹ 45,926.25	0 0.00	4.93	0 0	0 0	0 0
7 Nov	230.69	16.55 ₹ 45,926.25	0 0.00	4.27	0 0	0 0	0 0
6 Nov	227.52	16.55 ₹ 45,926.25	0 0.00	3.02	0 0	0 0	0 0
4 Nov	233.04	16.55 ₹ 45,926.25	0 0.00	4.63	0 0	0 0	0 0
3 Nov	237.33	16.55 ₹ 45,926.25	0 0.00	6.04	0 0	0 0	0 0
31 Oct	237.00	16.55 ₹ 45,926.25	0 0.00	-	0 0	0 0	0 0
30 Oct	239.74	16.55 ₹ 45,926.25	0 0.00	6.48	0 0	0 0	0 0
29 Oct	235.68	16.55 ₹ 45,926.25	0 0.00	5.42	0 0	0 0	0 0

For Hsg & Urban Dev Corpn Ltd - strike price 222.5 expiring on 30DEC2025

Delta for 222.5 PE is -0.72

Historical price for 222.5 PE is as follows

On 12 Dec HUDCO was trading at 213.69. The strike last trading price was 9.8, which was -1.34 lower than the previous day. The implied volatity was 25.87, the open interest changed by 0 which decreased total open position to 161

On 11 Dec HUDCO was trading at 212.53. The strike last trading price was 11.06, which was -2.42 lower than the previous day. The implied volatity was 28.36, the open interest changed by 3 which increased total open position to 159

On 10 Dec HUDCO was trading at 211.06. The strike last trading price was 13.56, which was 2.25 higher than the previous day. The implied volatity was 34.27, the open interest changed by -3 which decreased total open position to 156

On 9 Dec HUDCO was trading at 213.48. The strike last trading price was 11.31, which was -0.38 lower than the previous day. The implied volatity was 33.20, the open interest changed by -3 which decreased total open position to 159

On 8 Dec HUDCO was trading at 212.79. The strike last trading price was 11.69, which was 7.2 higher than the previous day. The implied volatity was 28.54, the open interest changed by 0 which decreased total open position to 163

On 5 Dec HUDCO was trading at 225.22. The strike last trading price was 4.41, which was -2 lower than the previous day. The implied volatity was 26.70, the open interest changed by 24 which increased total open position to 163

On 4 Dec HUDCO was trading at 222.33. The strike last trading price was 6.31, which was 1.08 higher than the previous day. The implied volatity was 30.15, the open interest changed by 49 which increased total open position to 140

On 3 Dec HUDCO was trading at 225.39. The strike last trading price was 5.26, which was 3.25 higher than the previous day. The implied volatity was 30.27, the open interest changed by 25 which increased total open position to 91

On 2 Dec HUDCO was trading at 236.10. The strike last trading price was 2.06, which was 0.36 higher than the previous day. The implied volatity was 28.60, the open interest changed by 3 which increased total open position to 65

On 1 Dec HUDCO was trading at 238.52. The strike last trading price was 1.69, which was -0.12 lower than the previous day. The implied volatity was 28.51, the open interest changed by 3 which increased total open position to 58

On 28 Nov HUDCO was trading at 239.28. The strike last trading price was 1.79, which was -0.06 lower than the previous day. The implied volatity was 28.04, the open interest changed by 26 which increased total open position to 55

On 27 Nov HUDCO was trading at 239.57. The strike last trading price was 1.85, which was -0.24 lower than the previous day. The implied volatity was 29.15, the open interest changed by 1 which increased total open position to 29

On 26 Nov HUDCO was trading at 239.17. The strike last trading price was 2.06, which was -2.34 lower than the previous day. The implied volatity was 29.62, the open interest changed by 1 which increased total open position to 28

On 25 Nov HUDCO was trading at 230.76. The strike last trading price was 4.5, which was -1.2 lower than the previous day. The implied volatity was 31.88, the open interest changed by 8 which increased total open position to 25

On 24 Nov HUDCO was trading at 228.19. The strike last trading price was 5.7, which was 0.63 higher than the previous day. The implied volatity was 32.14, the open interest changed by 1 which increased total open position to 17

On 21 Nov HUDCO was trading at 230.02. The strike last trading price was 5.07, which was 1.29 higher than the previous day. The implied volatity was 31.26, the open interest changed by 1 which increased total open position to 15

On 20 Nov HUDCO was trading at 237.10. The strike last trading price was 3.78, which was 0.82 higher than the previous day. The implied volatity was 33.93, the open interest changed by 2 which increased total open position to 13

On 19 Nov HUDCO was trading at 237.28. The strike last trading price was 2.96, which was -13.59 lower than the previous day. The implied volatity was 29.55, the open interest changed by 10 which increased total open position to 10

On 18 Nov HUDCO was trading at 243.93. The strike last trading price was 16.55, 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 17 Nov HUDCO was trading at 239.14. The strike last trading price was 16.55, which was 0 lower than the previous day. The implied volatity was 7.69, 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 16.55, which was 0 lower than the previous day. The implied volatity was 3.07, the open interest changed by 0 which decreased total open position to 0

On 13 Nov HUDCO was trading at 225.39. The strike last trading price was 16.55, which was 0 lower than the previous day. The implied volatity was 2.47, 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 16.55, which was 0 lower than the previous day. The implied volatity was 3.03, 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 16.55, which was 0 lower than the previous day. The implied volatity was 4.06, 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 16.55, which was 0 lower than the previous day. The implied volatity was 4.93, 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 16.55, which was 0 lower than the previous day. The implied volatity was 4.27, 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 16.55, which was 0 lower than the previous day. The implied volatity was 3.02, 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 16.55, which was 0 lower than the previous day. The implied volatity was 4.63, 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 16.55, which was 0 lower than the previous day. The implied volatity was 6.04, 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 16.55, 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 16.55, which was 0 lower than the previous day. The implied volatity was 6.48, the open interest changed by 0 which decreased total open position to 0

On 29 Oct HUDCO was trading at 235.68. The strike last trading price was 16.55, which was 0 lower than the previous day. The implied volatity was 5.42, 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