HUDCO
Hsg & Urban Dev Corpn Ltd
Historical option data for HUDCO
08 Apr 2025 05:53 PM IST
| HUDCO 24APR2025 160 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 207.01 | 43.3 | 9.5 | - | 1 | 0 | 7 | |||
| 7 Apr | 194.89 | 33.8 | -29.75 | - | 10 | 6 | 6 | |||
| 4 Apr | 203.47 | 63.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Apr | 209.93 | 63.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 205.83 | 63.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Apr | 206.41 | 63.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Mar | 199.45 | 63.55 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 200.18 | 63.55 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 196.72 | 63.55 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 204.03 | 63.55 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 199.03 | 63.55 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 201.08 | 63.55 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 188.62 | 63.55 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 188.08 | 63.55 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 180.76 | 63.55 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 181.19 | 63.55 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 181.31 | 63.55 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 178.88 | 63.55 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 182.84 | 63.55 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 177.43 | 63.55 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 168.78 | 63.55 | 0 | - | 0 | 0 | 0 | |||
| 27 Feb | 173.27 | 0 | 0 | - | 0 | 0 | 0 | |||
| 26 Feb | 178.21 | 0 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 25 Feb | 178.21 | 0 | 0 | - | 0 | 0 | 0 | |||
| 21 Feb | 189.66 | 0 | 0 | - | 0 | 0 | 0 | |||
| 20 Feb | 188.52 | 0 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 179.92 | 0 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 183.21 | 0 | 0 | - | 0 | 0 | 0 | |||
| 14 Feb | 183.79 | 0 | 0 | - | 0 | 0 | 0 | |||
| 13 Feb | 192.56 | 0 | 0 | - | 0 | 0 | 0 | |||
| 12 Feb | 192.64 | 0 | 0 | - | 0 | 0 | 0 | |||
| 11 Feb | 193.70 | 0 | 0 | - | 0 | 0 | 0 | |||
| 10 Feb | 200.40 | 0 | 0 | - | 0 | 0 | 0 | |||
| 7 Feb | 206.75 | 0 | 0 | - | 0 | 0 | 0 | |||
| 6 Feb | 205.91 | 0 | 0 | - | 0 | 0 | 0 | |||
| 5 Feb | 209.69 | 0 | 0 | - | 0 | 0 | 0 | |||
| 4 Feb | 204.84 | 0 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 198.11 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
For Hsg & Urban Dev Corpn Ltd - strike price 160 expiring on 24APR2025
Delta for 160 CE is -
Historical price for 160 CE is as follows
On 8 Apr HUDCO was trading at 207.01. The strike last trading price was 43.3, which was 9.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 7 Apr HUDCO was trading at 194.89. The strike last trading price was 33.8, which was -29.75 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 6
On 4 Apr HUDCO was trading at 203.47. The strike last trading price was 63.55, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 3 Apr HUDCO was trading at 209.93. The strike last trading price was 63.55, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 2 Apr HUDCO was trading at 205.83. The strike last trading price was 63.55, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 1 Apr HUDCO was trading at 206.41. The strike last trading price was 63.55, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 28 Mar HUDCO was trading at 199.45. The strike last trading price was 63.55, 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 27 Mar HUDCO was trading at 200.18. The strike last trading price was 63.55, 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 26 Mar HUDCO was trading at 196.72. The strike last trading price was 63.55, 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 25 Mar HUDCO was trading at 204.03. The strike last trading price was 63.55, 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 20 Mar HUDCO was trading at 199.03. The strike last trading price was 63.55, 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 19 Mar HUDCO was trading at 201.08. The strike last trading price was 63.55, 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 18 Mar HUDCO was trading at 188.62. The strike last trading price was 63.55, 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 17 Mar HUDCO was trading at 188.08. The strike last trading price was 63.55, 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 13 Mar HUDCO was trading at 180.76. The strike last trading price was 63.55, 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 12 Mar HUDCO was trading at 181.19. The strike last trading price was 63.55, 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 11 Mar HUDCO was trading at 181.31. The strike last trading price was 63.55, 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 10 Mar HUDCO was trading at 178.88. The strike last trading price was 63.55, 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 6 Mar HUDCO was trading at 182.84. The strike last trading price was 63.55, 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 5 Mar HUDCO was trading at 177.43. The strike last trading price was 63.55, 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 4 Mar HUDCO was trading at 168.78. The strike last trading price was 63.55, 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 27 Feb HUDCO was trading at 173.27. 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 26 Feb HUDCO was trading at 178.21. 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 25 Feb HUDCO was trading at 178.21. 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 21 Feb HUDCO was trading at 189.66. 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 20 Feb HUDCO was trading at 188.52. 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 18 Feb HUDCO was trading at 179.92. 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 17 Feb HUDCO was trading at 183.21. 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 14 Feb HUDCO was trading at 183.79. 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 13 Feb HUDCO was trading at 192.56. 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 12 Feb HUDCO was trading at 192.64. 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 11 Feb HUDCO was trading at 193.70. 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 10 Feb HUDCO was trading at 200.40. 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 7 Feb HUDCO was trading at 206.75. 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 6 Feb HUDCO was trading at 205.91. 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 5 Feb HUDCO was trading at 209.69. 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 Feb HUDCO was trading at 204.84. 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 Feb HUDCO was trading at 198.11. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
| HUDCO 24APR2025 160 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 207.01 | 0.55 | -0.9 | - | 347 | -128 | 100 |
| 7 Apr | 194.89 | 1.3 | 0.8 | - | 393 | 217 | 229 |
| 4 Apr | 203.47 | 0.45 | -0.05 | 0.00 | 0 | 0 | 0 |
| 3 Apr | 209.93 | 0.45 | -0.05 | 0.00 | 0 | 3 | 0 |
| 2 Apr | 205.83 | 0.45 | 0 | 60.31 | 3 | 2 | 11 |
| 1 Apr | 206.41 | 0.5 | -0.25 | 61.09 | 6 | 3 | 9 |
| 28 Mar | 199.45 | 0.75 | -0.05 | 54.64 | 5 | 0 | 6 |
| 27 Mar | 200.18 | 0.8 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Mar | 196.72 | 0.8 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Mar | 204.03 | 0.8 | -1.4 | 56.11 | 4 | 0 | 6 |
| 20 Mar | 199.03 | 2.2 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Mar | 201.08 | 2.2 | 0 | 0.00 | 0 | -1 | 0 |
| 18 Mar | 188.62 | 2.2 | -1.3 | 52.10 | 1 | 0 | 7 |
| 17 Mar | 188.08 | 3.5 | 0 | 0.00 | 0 | 1 | 0 |
| 13 Mar | 180.76 | 3.5 | -0.95 | 49.77 | 1 | 0 | 6 |
| 12 Mar | 181.19 | 4.45 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 181.31 | 4.45 | 0 | 0.00 | 0 | 4 | 0 |
| 10 Mar | 178.88 | 4.45 | 0.2 | 50.60 | 5 | 6 | 6 |
| 6 Mar | 182.84 | 4.25 | -0.35 | 52.11 | 2 | 1 | 1 |
| 5 Mar | 177.43 | 4.6 | 0 | 9.89 | 0 | 0 | 0 |
| 4 Mar | 168.78 | 4.6 | 0 | 5.83 | 0 | 0 | 0 |
| 27 Feb | 173.27 | 4.6 | 0 | 7.67 | 0 | 0 | 0 |
| 26 Feb | 178.21 | 4.6 | 0 | 9.27 | 0 | 0 | 0 |
| 25 Feb | 178.21 | 4.6 | 0 | 9.27 | 0 | 0 | 0 |
| 21 Feb | 189.66 | 4.6 | 0 | 12.58 | 0 | 0 | 0 |
| 20 Feb | 188.52 | 4.6 | 0 | 12.52 | 0 | 0 | 0 |
| 18 Feb | 179.92 | 4.6 | 0 | 9.39 | 0 | 0 | 0 |
| 17 Feb | 183.21 | 4.6 | 0 | 10.72 | 0 | 0 | 0 |
| 14 Feb | 183.79 | 4.6 | 0 | 10.55 | 0 | 0 | 0 |
| 13 Feb | 192.56 | 4.6 | 0 | 13.08 | 0 | 0 | 0 |
| 12 Feb | 192.64 | 0 | 0 | 12.88 | 0 | 0 | 0 |
| 11 Feb | 193.70 | 0 | 0 | 13.46 | 0 | 0 | 0 |
| 10 Feb | 200.40 | 0 | 0 | 16.02 | 0 | 0 | 0 |
| 7 Feb | 206.75 | 0 | 0 | 17.09 | 0 | 0 | 0 |
| 6 Feb | 205.91 | 0 | 0 | 16.86 | 0 | 0 | 0 |
| 5 Feb | 209.69 | 0 | 0 | 17.46 | 0 | 0 | 0 |
| 4 Feb | 204.84 | 0 | 0 | 16.50 | 0 | 0 | 0 |
| 3 Feb | 198.11 | 0 | 0 | 0.00 | 0 | 0 | 0 |
For Hsg & Urban Dev Corpn Ltd - strike price 160 expiring on 24APR2025
Delta for 160 PE is -
Historical price for 160 PE is as follows
On 8 Apr HUDCO was trading at 207.01. The strike last trading price was 0.55, which was -0.9 lower than the previous day. The implied volatity was -, the open interest changed by -128 which decreased total open position to 100
On 7 Apr HUDCO was trading at 194.89. The strike last trading price was 1.3, which was 0.8 higher than the previous day. The implied volatity was -, the open interest changed by 217 which increased total open position to 229
On 4 Apr HUDCO was trading at 203.47. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 3 Apr HUDCO was trading at 209.93. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 2 Apr HUDCO was trading at 205.83. The strike last trading price was 0.45, which was 0 lower than the previous day. The implied volatity was 60.31, the open interest changed by 2 which increased total open position to 11
On 1 Apr HUDCO was trading at 206.41. The strike last trading price was 0.5, which was -0.25 lower than the previous day. The implied volatity was 61.09, the open interest changed by 3 which increased total open position to 9
On 28 Mar HUDCO was trading at 199.45. The strike last trading price was 0.75, which was -0.05 lower than the previous day. The implied volatity was 54.64, the open interest changed by 0 which decreased total open position to 6
On 27 Mar HUDCO was trading at 200.18. The strike last trading price was 0.8, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 26 Mar HUDCO was trading at 196.72. The strike last trading price was 0.8, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 25 Mar HUDCO was trading at 204.03. The strike last trading price was 0.8, which was -1.4 lower than the previous day. The implied volatity was 56.11, the open interest changed by 0 which decreased total open position to 6
On 20 Mar HUDCO was trading at 199.03. The strike last trading price was 2.2, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Mar HUDCO was trading at 201.08. The strike last trading price was 2.2, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 18 Mar HUDCO was trading at 188.62. The strike last trading price was 2.2, which was -1.3 lower than the previous day. The implied volatity was 52.10, the open interest changed by 0 which decreased total open position to 7
On 17 Mar HUDCO was trading at 188.08. The strike last trading price was 3.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 13 Mar HUDCO was trading at 180.76. The strike last trading price was 3.5, which was -0.95 lower than the previous day. The implied volatity was 49.77, the open interest changed by 0 which decreased total open position to 6
On 12 Mar HUDCO was trading at 181.19. The strike last trading price was 4.45, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Mar HUDCO was trading at 181.31. The strike last trading price was 4.45, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 10 Mar HUDCO was trading at 178.88. The strike last trading price was 4.45, which was 0.2 higher than the previous day. The implied volatity was 50.60, the open interest changed by 6 which increased total open position to 6
On 6 Mar HUDCO was trading at 182.84. The strike last trading price was 4.25, which was -0.35 lower than the previous day. The implied volatity was 52.11, the open interest changed by 1 which increased total open position to 1
On 5 Mar HUDCO was trading at 177.43. The strike last trading price was 4.6, which was 0 lower than the previous day. The implied volatity was 9.89, the open interest changed by 0 which decreased total open position to 0
On 4 Mar HUDCO was trading at 168.78. The strike last trading price was 4.6, which was 0 lower than the previous day. The implied volatity was 5.83, the open interest changed by 0 which decreased total open position to 0
On 27 Feb HUDCO was trading at 173.27. The strike last trading price was 4.6, which was 0 lower than the previous day. The implied volatity was 7.67, the open interest changed by 0 which decreased total open position to 0
On 26 Feb HUDCO was trading at 178.21. The strike last trading price was 4.6, which was 0 lower than the previous day. The implied volatity was 9.27, the open interest changed by 0 which decreased total open position to 0
On 25 Feb HUDCO was trading at 178.21. The strike last trading price was 4.6, which was 0 lower than the previous day. The implied volatity was 9.27, the open interest changed by 0 which decreased total open position to 0
On 21 Feb HUDCO was trading at 189.66. The strike last trading price was 4.6, which was 0 lower than the previous day. The implied volatity was 12.58, the open interest changed by 0 which decreased total open position to 0
On 20 Feb HUDCO was trading at 188.52. The strike last trading price was 4.6, which was 0 lower than the previous day. The implied volatity was 12.52, the open interest changed by 0 which decreased total open position to 0
On 18 Feb HUDCO was trading at 179.92. The strike last trading price was 4.6, which was 0 lower than the previous day. The implied volatity was 9.39, the open interest changed by 0 which decreased total open position to 0
On 17 Feb HUDCO was trading at 183.21. The strike last trading price was 4.6, which was 0 lower than the previous day. The implied volatity was 10.72, the open interest changed by 0 which decreased total open position to 0
On 14 Feb HUDCO was trading at 183.79. The strike last trading price was 4.6, which was 0 lower than the previous day. The implied volatity was 10.55, the open interest changed by 0 which decreased total open position to 0
On 13 Feb HUDCO was trading at 192.56. The strike last trading price was 4.6, which was 0 lower than the previous day. The implied volatity was 13.08, the open interest changed by 0 which decreased total open position to 0
On 12 Feb HUDCO was trading at 192.64. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 12.88, the open interest changed by 0 which decreased total open position to 0
On 11 Feb HUDCO was trading at 193.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 13.46, the open interest changed by 0 which decreased total open position to 0
On 10 Feb HUDCO was trading at 200.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 16.02, the open interest changed by 0 which decreased total open position to 0
On 7 Feb HUDCO was trading at 206.75. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 17.09, the open interest changed by 0 which decreased total open position to 0
On 6 Feb HUDCO was trading at 205.91. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 16.86, the open interest changed by 0 which decreased total open position to 0
On 5 Feb HUDCO was trading at 209.69. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 17.46, the open interest changed by 0 which decreased total open position to 0
On 4 Feb HUDCO was trading at 204.84. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 16.50, the open interest changed by 0 which decreased total open position to 0
On 3 Feb HUDCO was trading at 198.11. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
