HUDCO

Hsg & Urban Dev Corpn Ltd

211.27 +4.37 (2.11%)

L: 207.01 H: 212.25

Back to Option Chain

Historical option data for HUDCO
19 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 280 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	211.27	0.04 ₹ 111	-0.01 -27.75	-	1 2,775	0 0	62 1,72,050
18 Dec	206.90	0.05 ₹ 138.75	0.02 55.50	-	17 47,175	-4 -11,100	64 1,77,600
17 Dec	207.91	0.03 ₹ 83.25	-0.02 -55.50	-	20 55,500	0 0	88 2,44,200
16 Dec	211.02	0.05 ₹ 138.75	-0.01 -27.75	-	1 2,775	0 0	89 2,46,975
15 Dec	214.85	0.06 ₹ 166.5	-0.01 -27.75	-	2 5,550	0 0	89 2,46,975
12 Dec	213.69	0.07 ₹ 194.25	-0.02 -55.50	49.40	4 11,100	0 0	93 2,58,075
11 Dec	212.53	0.09 ₹ 249.75	-0.01 -27.75	50.56	14 38,850	-5 -13,875	94 2,60,850
10 Dec	211.06	0.1 ₹ 277.5	-0.02 -55.50	-	0 0	0 0	99 2,74,725
9 Dec	213.48	0.1 ₹ 277.5	-0.02 -55.50	47.78	12 33,300	-5 -13,875	99 2,74,725
8 Dec	212.79	0.12 ₹ 333	-0.06 -166.50	48.87	56 1,55,400	-29 -80,475	103 2,85,825
5 Dec	225.22	0.18 ₹ 499.5	-0.02 -55.50	39.15	22 61,050	15 41,625	131 3,63,525
4 Dec	222.33	0.2 ₹ 555	0.05 138.75	40.88	23 63,825	-3 -8,325	108 2,99,700
3 Dec	225.39	0.15 ₹ 416.25	-0.06 -166.50	36.23	23 63,825	-15 -41,625	111 3,08,025
2 Dec	236.10	0.21 ₹ 582.75	-0.12 -333.00	30.43	18 49,950	-2 -5,550	126 3,49,650
1 Dec	238.52	0.33 ₹ 915.75	-0.16 -444.00	30.49	67 1,85,925	30 83,250	128 3,55,200
28 Nov	239.28	0.49 ₹ 1,359.75	-0.14 -388.50	31.16	58 1,60,950	-2 -5,550	92 2,55,300
27 Nov	239.57	0.61 ₹ 1,692.75	-0.02 -55.50	31.20	92 2,55,300	41 1,13,775	93 2,58,075
26 Nov	239.17	0.65 ₹ 1,803.75	0.35 971.25	31.36	62 1,72,050	27 74,925	52 1,44,300
25 Nov	230.76	0.3 ₹ 832.5	-0.33 -915.75	31.34	1 2,775	0 0	26 72,150
24 Nov	228.19	0.63 ₹ 1,748.25	0 0.00	37.95	1 2,775	0 0	25 69,375

21 Nov	230.02	0.62 ₹ 1,720.5	-7.73 -21450.75	34.85	30 83,250	24 66,600	24 66,600

For Hsg & Urban Dev Corpn Ltd - strike price 280 expiring on 30DEC2025

Delta for 280 CE is -

Historical price for 280 CE is as follows

On 19 Dec HUDCO was trading at 211.27. The strike last trading price was 0.04, which was -0.01 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 62

On 18 Dec HUDCO was trading at 206.90. The strike last trading price was 0.05, which was 0.02 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 64

On 17 Dec HUDCO was trading at 207.91. The strike last trading price was 0.03, which was -0.02 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 88

On 16 Dec HUDCO was trading at 211.02. The strike last trading price was 0.05, which was -0.01 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 89

On 15 Dec HUDCO was trading at 214.85. The strike last trading price was 0.06, which was -0.01 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 89

On 12 Dec HUDCO was trading at 213.69. The strike last trading price was 0.07, which was -0.02 lower than the previous day. The implied volatity was 49.40, the open interest changed by 0 which decreased total open position to 93

On 11 Dec HUDCO was trading at 212.53. The strike last trading price was 0.09, which was -0.01 lower than the previous day. The implied volatity was 50.56, the open interest changed by -5 which decreased total open position to 94

On 10 Dec HUDCO was trading at 211.06. The strike last trading price was 0.1, which was -0.02 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 99

On 9 Dec HUDCO was trading at 213.48. The strike last trading price was 0.1, which was -0.02 lower than the previous day. The implied volatity was 47.78, the open interest changed by -5 which decreased total open position to 99

On 8 Dec HUDCO was trading at 212.79. The strike last trading price was 0.12, which was -0.06 lower than the previous day. The implied volatity was 48.87, the open interest changed by -29 which decreased total open position to 103

On 5 Dec HUDCO was trading at 225.22. The strike last trading price was 0.18, which was -0.02 lower than the previous day. The implied volatity was 39.15, the open interest changed by 15 which increased total open position to 131

On 4 Dec HUDCO was trading at 222.33. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was 40.88, the open interest changed by -3 which decreased total open position to 108

On 3 Dec HUDCO was trading at 225.39. The strike last trading price was 0.15, which was -0.06 lower than the previous day. The implied volatity was 36.23, the open interest changed by -15 which decreased total open position to 111

On 2 Dec HUDCO was trading at 236.10. The strike last trading price was 0.21, which was -0.12 lower than the previous day. The implied volatity was 30.43, the open interest changed by -2 which decreased total open position to 126

On 1 Dec HUDCO was trading at 238.52. The strike last trading price was 0.33, which was -0.16 lower than the previous day. The implied volatity was 30.49, the open interest changed by 30 which increased total open position to 128

On 28 Nov HUDCO was trading at 239.28. The strike last trading price was 0.49, which was -0.14 lower than the previous day. The implied volatity was 31.16, the open interest changed by -2 which decreased total open position to 92

On 27 Nov HUDCO was trading at 239.57. The strike last trading price was 0.61, which was -0.02 lower than the previous day. The implied volatity was 31.20, the open interest changed by 41 which increased total open position to 93

On 26 Nov HUDCO was trading at 239.17. The strike last trading price was 0.65, which was 0.35 higher than the previous day. The implied volatity was 31.36, the open interest changed by 27 which increased total open position to 52

On 25 Nov HUDCO was trading at 230.76. The strike last trading price was 0.3, which was -0.33 lower than the previous day. The implied volatity was 31.34, the open interest changed by 0 which decreased total open position to 26

On 24 Nov HUDCO was trading at 228.19. The strike last trading price was 0.63, which was 0 lower than the previous day. The implied volatity was 37.95, the open interest changed by 0 which decreased total open position to 25

On 21 Nov HUDCO was trading at 230.02. The strike last trading price was 0.62, which was -7.73 lower than the previous day. The implied volatity was 34.85, the open interest changed by 24 which increased total open position to 24

HUDCO 30DEC2025 280 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	211.27	39 ₹ 1,08,225	-6.9 -19147.50	-	0 0	0 0	26 72,150
18 Dec	206.90	39 ₹ 1,08,225	-6.9 -19147.50	-	0 0	0 0	26 72,150
17 Dec	207.91	39 ₹ 1,08,225	-6.9 -19147.50	-	0 0	0 0	26 72,150
16 Dec	211.02	39 ₹ 1,08,225	-6.9 -19147.50	-	0 0	0 0	26 72,150
15 Dec	214.85	39 ₹ 1,08,225	-6.9 -19147.50	-	0 0	0 0	0 0
12 Dec	213.69	39 ₹ 1,08,225	-6.9 -19147.50	-	0 0	0 0	26 72,150
11 Dec	212.53	39 ₹ 1,08,225	-6.9 -19147.50	-	0 0	0 0	26 72,150
10 Dec	211.06	39 ₹ 1,08,225	-6.9 -19147.50	-	0 0	0 0	26 72,150
9 Dec	213.48	39 ₹ 1,08,225	-6.9 -19147.50	-	0 0	0 0	0 0
8 Dec	212.79	39 ₹ 1,08,225	-6.9 -19147.50	-	0 0	0 0	26 72,150
5 Dec	225.22	39 ₹ 1,08,225	-6.9 -19147.50	-	0 0	0 0	0 0
4 Dec	222.33	39 ₹ 1,08,225	-6.9 -19147.50	-	0 0	0 0	0 0
3 Dec	225.39	39 ₹ 1,08,225	-6.9 -19147.50	-	0 0	0 0	0 0
2 Dec	236.10	39 ₹ 1,08,225	-6.9 -19147.50	-	0 0	0 0	0 0
1 Dec	238.52	39 ₹ 1,08,225	-6.9 -19147.50	-	0 0	0 0	0 0
28 Nov	239.28	39 ₹ 1,08,225	-6.9 -19147.50	-	0 0	3 8,325	0 0
27 Nov	239.57	39 ₹ 1,08,225	-6.9 -19147.50	33.90	3 8,325	0 0	23 63,825
26 Nov	239.17	45.9 ₹ 1,27,372.5	-14.55 -40376.25	-	0 0	0 0	0 0
25 Nov	230.76	45.9 ₹ 1,27,372.5	-14.55 -40376.25	-	0 0	0 0	0 0
24 Nov	228.19	45.9 ₹ 1,27,372.5	-14.55 -40376.25	-	0 0	23 63,825	0 0
21 Nov	230.02	45.9 ₹ 1,27,372.5	-14.55 -40376.25	-	23 63,825	20 55,500	20 55,500

For Hsg & Urban Dev Corpn Ltd - strike price 280 expiring on 30DEC2025

Delta for 280 PE is -

Historical price for 280 PE is as follows

On 19 Dec HUDCO was trading at 211.27. The strike last trading price was 39, which was -6.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26

On 18 Dec HUDCO was trading at 206.90. The strike last trading price was 39, which was -6.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26

On 17 Dec HUDCO was trading at 207.91. The strike last trading price was 39, which was -6.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26

On 16 Dec HUDCO was trading at 211.02. The strike last trading price was 39, which was -6.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26

On 15 Dec HUDCO was trading at 214.85. The strike last trading price was 39, which was -6.9 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 39, which was -6.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26

On 11 Dec HUDCO was trading at 212.53. The strike last trading price was 39, which was -6.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26

On 10 Dec HUDCO was trading at 211.06. The strike last trading price was 39, which was -6.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26

On 9 Dec HUDCO was trading at 213.48. The strike last trading price was 39, which was -6.9 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 39, which was -6.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26

On 5 Dec HUDCO was trading at 225.22. The strike last trading price was 39, which was -6.9 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 39, which was -6.9 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 39, which was -6.9 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 39, which was -6.9 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 39, which was -6.9 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 39, which was -6.9 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 27 Nov HUDCO was trading at 239.57. The strike last trading price was 39, which was -6.9 lower than the previous day. The implied volatity was 33.90, the open interest changed by 0 which decreased total open position to 23

On 26 Nov HUDCO was trading at 239.17. The strike last trading price was 45.9, which was -14.55 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 45.9, which was -14.55 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 45.9, which was -14.55 lower than the previous day. The implied volatity was -, the open interest changed by 23 which increased total open position to 0

On 21 Nov HUDCO was trading at 230.02. The strike last trading price was 45.9, which was -14.55 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 20

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