HUDCO

Hsg & Urban Dev Corpn Ltd

206.9 -1.01 (-0.49%)

L: 204.05 H: 208.62

Back to Option Chain

Historical option data for HUDCO
18 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 275 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	206.90	0.07 ₹ 194.25	0.05 138.75	-	22 61,050	-8 -22,200	70 1,94,250
17 Dec	207.91	0.02 ₹ 55.5	-0.03 -83.25	-	18 49,950	0 0	91 2,52,525
16 Dec	211.02	0.05 ₹ 138.75	-0.03 -83.25	-	2 5,550	-1 -2,775	92 2,55,300
15 Dec	214.85	0.08 ₹ 222	-0.02 -55.50	50.98	5 13,875	3 8,325	92 2,55,300
12 Dec	213.69	0.1 ₹ 277.5	0 0.00	48.85	12 33,300	-2 -5,550	89 2,46,975
11 Dec	212.53	0.1 ₹ 277.5	-0.02 -55.50	48.25	30 83,250	-19 -52,725	95 2,63,625

10 Dec	211.06	0.12 ₹ 333	0 0.00	49.79	6 16,650	-2 -5,550	118 3,27,450
9 Dec	213.48	0.12 ₹ 333	-0.01 -27.75	46.09	7 19,425	0 0	120 3,33,000
8 Dec	212.79	0.14 ₹ 388.5	-0.07 -194.25	47.05	23 63,825	-3 -8,325	120 3,33,000
5 Dec	225.22	0.21 ₹ 582.75	-0.02 -55.50	37.21	92 2,55,300	45 1,24,875	123 3,41,325
4 Dec	222.33	0.23 ₹ 638.25	0.04 111.00	38.94	52 1,44,300	-14 -38,850	71 1,97,025
3 Dec	225.39	0.19 ₹ 527.25	-0.18 -499.50	34.85	50 1,38,750	-16 -44,400	85 2,35,875
2 Dec	236.10	0.38 ₹ 1,054.5	-0.16 -444.00	30.75	50 1,38,750	0 0	101 2,80,275
1 Dec	238.52	0.52 ₹ 1,443	-0.14 -388.50	30.29	56 1,55,400	6 16,650	101 2,80,275
28 Nov	239.28	0.66 ₹ 1,831.5	-0.16 -444.00	30.13	32 88,800	4 11,100	95 2,63,625
27 Nov	239.57	0.82 ₹ 2,275.5	-0.07 -194.25	30.16	22 61,050	4 11,100	92 2,55,300
26 Nov	239.17	0.91 ₹ 2,525.25	0.29 804.75	30.77	116 3,21,900	20 55,500	84 2,33,100
25 Nov	230.76	0.67 ₹ 1,859.25	-0.13 -360.75	33.90	77 2,13,675	-1 -2,775	54 1,49,850
24 Nov	228.19	0.8 ₹ 2,220	0 0.00	37.06	2 5,550	1 2,775	56 1,55,400
21 Nov	230.02	0.81 ₹ 2,247.75	-0.62 -1720.50	34.13	42 1,16,550	-3 -8,325	55 1,52,625
20 Nov	237.10	1.54 ₹ 4,273.5	0.01 27.75	33.91	36 99,900	18 49,950	57 1,58,175
19 Nov	237.28	1.55 ₹ 4,301.25	-0.83 -2303.25	33.70	79 2,19,225	6 16,650	39 1,08,225
18 Nov	243.93	2.52 ₹ 6,993	-6.73 -18675.75	32.99	61 1,69,275	29 80,475	29 80,475

For Hsg & Urban Dev Corpn Ltd - strike price 275 expiring on 30DEC2025

Delta for 275 CE is -

Historical price for 275 CE is as follows

On 18 Dec HUDCO was trading at 206.90. The strike last trading price was 0.07, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 70

On 17 Dec HUDCO was trading at 207.91. The strike last trading price was 0.02, which was -0.03 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 91

On 16 Dec HUDCO was trading at 211.02. The strike last trading price was 0.05, which was -0.03 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 92

On 15 Dec HUDCO was trading at 214.85. The strike last trading price was 0.08, which was -0.02 lower than the previous day. The implied volatity was 50.98, the open interest changed by 3 which increased total open position to 92

On 12 Dec HUDCO was trading at 213.69. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 48.85, the open interest changed by -2 which decreased total open position to 89

On 11 Dec HUDCO was trading at 212.53. The strike last trading price was 0.1, which was -0.02 lower than the previous day. The implied volatity was 48.25, the open interest changed by -19 which decreased total open position to 95

On 10 Dec HUDCO was trading at 211.06. The strike last trading price was 0.12, which was 0 lower than the previous day. The implied volatity was 49.79, the open interest changed by -2 which decreased total open position to 118

On 9 Dec HUDCO was trading at 213.48. The strike last trading price was 0.12, which was -0.01 lower than the previous day. The implied volatity was 46.09, the open interest changed by 0 which decreased total open position to 120

On 8 Dec HUDCO was trading at 212.79. The strike last trading price was 0.14, which was -0.07 lower than the previous day. The implied volatity was 47.05, the open interest changed by -3 which decreased total open position to 120

On 5 Dec HUDCO was trading at 225.22. The strike last trading price was 0.21, which was -0.02 lower than the previous day. The implied volatity was 37.21, the open interest changed by 45 which increased total open position to 123

On 4 Dec HUDCO was trading at 222.33. The strike last trading price was 0.23, which was 0.04 higher than the previous day. The implied volatity was 38.94, the open interest changed by -14 which decreased total open position to 71

On 3 Dec HUDCO was trading at 225.39. The strike last trading price was 0.19, which was -0.18 lower than the previous day. The implied volatity was 34.85, the open interest changed by -16 which decreased total open position to 85

On 2 Dec HUDCO was trading at 236.10. The strike last trading price was 0.38, which was -0.16 lower than the previous day. The implied volatity was 30.75, the open interest changed by 0 which decreased total open position to 101

On 1 Dec HUDCO was trading at 238.52. The strike last trading price was 0.52, which was -0.14 lower than the previous day. The implied volatity was 30.29, the open interest changed by 6 which increased total open position to 101

On 28 Nov HUDCO was trading at 239.28. The strike last trading price was 0.66, which was -0.16 lower than the previous day. The implied volatity was 30.13, the open interest changed by 4 which increased total open position to 95

On 27 Nov HUDCO was trading at 239.57. The strike last trading price was 0.82, which was -0.07 lower than the previous day. The implied volatity was 30.16, the open interest changed by 4 which increased total open position to 92

On 26 Nov HUDCO was trading at 239.17. The strike last trading price was 0.91, which was 0.29 higher than the previous day. The implied volatity was 30.77, the open interest changed by 20 which increased total open position to 84

On 25 Nov HUDCO was trading at 230.76. The strike last trading price was 0.67, which was -0.13 lower than the previous day. The implied volatity was 33.90, the open interest changed by -1 which decreased total open position to 54

On 24 Nov HUDCO was trading at 228.19. The strike last trading price was 0.8, which was 0 lower than the previous day. The implied volatity was 37.06, the open interest changed by 1 which increased total open position to 56

On 21 Nov HUDCO was trading at 230.02. The strike last trading price was 0.81, which was -0.62 lower than the previous day. The implied volatity was 34.13, the open interest changed by -3 which decreased total open position to 55

On 20 Nov HUDCO was trading at 237.10. The strike last trading price was 1.54, which was 0.01 higher than the previous day. The implied volatity was 33.91, the open interest changed by 18 which increased total open position to 57

On 19 Nov HUDCO was trading at 237.28. The strike last trading price was 1.55, which was -0.83 lower than the previous day. The implied volatity was 33.70, the open interest changed by 6 which increased total open position to 39

On 18 Nov HUDCO was trading at 243.93. The strike last trading price was 2.52, which was -6.73 lower than the previous day. The implied volatity was 32.99, the open interest changed by 29 which increased total open position to 29

HUDCO 30DEC2025 275 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	206.90	56.76 ₹ 1,57,509	4.6 12765.00	-	0 0	0 0	8 22,200
17 Dec	207.91	56.76 ₹ 1,57,509	4.6 12765.00	-	0 0	0 0	8 22,200
16 Dec	211.02	56.76 ₹ 1,57,509	4.6 12765.00	-	0 0	0 0	8 22,200
15 Dec	214.85	56.76 ₹ 1,57,509	4.6 12765.00	-	0 0	0 0	0 0
12 Dec	213.69	56.76 ₹ 1,57,509	4.6 12765.00	-	0 0	0 0	8 22,200
11 Dec	212.53	56.76 ₹ 1,57,509	4.6 12765.00	-	0 0	0 0	8 22,200
10 Dec	211.06	56.76 ₹ 1,57,509	4.6 12765.00	-	0 0	0 0	8 22,200
9 Dec	213.48	56.76 ₹ 1,57,509	4.6 12765.00	-	0 0	0 0	0 0
8 Dec	212.79	56.76 ₹ 1,57,509	4.6 12765.00	-	6 16,650	0 0	8 22,200
5 Dec	225.22	52.16 ₹ 1,44,744	15.16 42069.00	74.30	6 16,650	0 0	3 8,325
4 Dec	222.33	37 ₹ 1,02,675	5.6 15540.00	-	0 0	0 0	0 0
3 Dec	225.39	37 ₹ 1,02,675	5.6 15540.00	-	0 0	0 0	0 0
2 Dec	236.10	37 ₹ 1,02,675	5.6 15540.00	-	0 0	0 0	0 0
1 Dec	238.52	37 ₹ 1,02,675	5.6 15540.00	-	0 0	0 0	0 0
28 Nov	239.28	37 ₹ 1,02,675	5.6 15540.00	-	0 0	0 0	0 0
27 Nov	239.57	37 ₹ 1,02,675	5.6 15540.00	-	0 0	1 2,775	0 0
26 Nov	239.17	37 ₹ 1,02,675	5.6 15540.00	-	1 2,775	0 0	2 5,550
25 Nov	230.76	31.4 ₹ 87,135	-25.05 -69513.75	-	0 0	0 0	0 0
24 Nov	228.19	31.4 ₹ 87,135	-25.05 -69513.75	-	0 0	0 0	0 0
21 Nov	230.02	31.4 ₹ 87,135	-25.05 -69513.75	-	0 0	0 0	0 0
20 Nov	237.10	31.4 ₹ 87,135	-25.05 -69513.75	-	0 0	0 0	0 0
19 Nov	237.28	31.4 ₹ 87,135	-25.05 -69513.75	-	0 0	2 5,550	0 0
18 Nov	243.93	31.4 ₹ 87,135	-25.05 -69513.75	36.58	2 5,550	0 0	0 0

For Hsg & Urban Dev Corpn Ltd - strike price 275 expiring on 30DEC2025

Delta for 275 PE is -

Historical price for 275 PE is as follows

On 18 Dec HUDCO was trading at 206.90. The strike last trading price was 56.76, which was 4.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 17 Dec HUDCO was trading at 207.91. The strike last trading price was 56.76, which was 4.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 16 Dec HUDCO was trading at 211.02. The strike last trading price was 56.76, which was 4.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 15 Dec HUDCO was trading at 214.85. The strike last trading price was 56.76, which was 4.6 higher 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 56.76, which was 4.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 11 Dec HUDCO was trading at 212.53. The strike last trading price was 56.76, which was 4.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 10 Dec HUDCO was trading at 211.06. The strike last trading price was 56.76, which was 4.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 9 Dec HUDCO was trading at 213.48. The strike last trading price was 56.76, which was 4.6 higher 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 56.76, which was 4.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 5 Dec HUDCO was trading at 225.22. The strike last trading price was 52.16, which was 15.16 higher than the previous day. The implied volatity was 74.30, the open interest changed by 0 which decreased total open position to 3

On 4 Dec HUDCO was trading at 222.33. The strike last trading price was 37, which was 5.6 higher 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 37, which was 5.6 higher 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 37, which was 5.6 higher 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 37, which was 5.6 higher 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 37, which was 5.6 higher 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 37, which was 5.6 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 26 Nov HUDCO was trading at 239.17. The strike last trading price was 37, which was 5.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 25 Nov HUDCO was trading at 230.76. The strike last trading price was 31.4, which was -25.05 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 31.4, which was -25.05 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 31.4, which was -25.05 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 31.4, which was -25.05 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 31.4, which was -25.05 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 18 Nov HUDCO was trading at 243.93. The strike last trading price was 31.4, which was -25.05 lower than the previous day. The implied volatity was 36.58, 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