HUDCO
Hsg & Urban Dev Corpn Ltd
Historical option data for HUDCO
09 Apr 2025 04:13 PM IST
| HUDCO 24APR2025 165 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 9 Apr | 212.85 | 40.5 | 0 | 0.00 | 0 | 6 | 0 | |||
|
|
||||||||||
| 8 Apr | 207.01 | 40.5 | 8.4 | - | 6 | 0 | 17 | |||
| 7 Apr | 194.89 | 32.2 | -8.1 | - | 9 | 1 | 14 | |||
| 4 Apr | 203.47 | 40.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Apr | 209.93 | 40.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 205.83 | 40.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Apr | 206.41 | 40.3 | 3.65 | - | 3 | 0 | 13 | |||
| 28 Mar | 199.45 | 36.55 | 0.5 | 57.84 | 10 | 1 | 13 | |||
| 27 Mar | 200.18 | 36.05 | 1.35 | - | 3 | 0 | 9 | |||
| 26 Mar | 196.72 | 34.7 | 13.75 | 56.48 | 7 | 5 | 7 | |||
| 25 Mar | 204.03 | 20.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 20 Mar | 199.03 | 20.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 19 Mar | 201.08 | 20.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 18 Mar | 188.62 | 20.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Mar | 188.08 | 20.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 13 Mar | 180.76 | 20.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Mar | 181.19 | 20.95 | 0 | 0.00 | 0 | 2 | 0 | |||
| 11 Mar | 181.31 | 20.95 | -1.7 | 32.37 | 2 | 0 | 0 | |||
| 10 Mar | 178.88 | 22.65 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 182.84 | 22.65 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 177.43 | 22.65 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 168.78 | 22.65 | 0 | - | 0 | 0 | 0 | |||
For Hsg & Urban Dev Corpn Ltd - strike price 165 expiring on 24APR2025
Delta for 165 CE is 0.00
Historical price for 165 CE is as follows
On 9 Apr HUDCO was trading at 212.85. The strike last trading price was 40.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 8 Apr HUDCO was trading at 207.01. The strike last trading price was 40.5, which was 8.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 7 Apr HUDCO was trading at 194.89. The strike last trading price was 32.2, which was -8.1 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 14
On 4 Apr HUDCO was trading at 203.47. The strike last trading price was 40.3, 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 40.3, 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 40.3, 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 40.3, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 28 Mar HUDCO was trading at 199.45. The strike last trading price was 36.55, which was 0.5 higher than the previous day. The implied volatity was 57.84, the open interest changed by 1 which increased total open position to 13
On 27 Mar HUDCO was trading at 200.18. The strike last trading price was 36.05, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 26 Mar HUDCO was trading at 196.72. The strike last trading price was 34.7, which was 13.75 higher than the previous day. The implied volatity was 56.48, the open interest changed by 5 which increased total open position to 7
On 25 Mar HUDCO was trading at 204.03. The strike last trading price was 20.95, 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 20 Mar HUDCO was trading at 199.03. The strike last trading price was 20.95, 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 20.95, 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 18 Mar HUDCO was trading at 188.62. The strike last trading price was 20.95, 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 17 Mar HUDCO was trading at 188.08. The strike last trading price was 20.95, 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 13 Mar HUDCO was trading at 180.76. The strike last trading price was 20.95, 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 12 Mar HUDCO was trading at 181.19. The strike last trading price was 20.95, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 11 Mar HUDCO was trading at 181.31. The strike last trading price was 20.95, which was -1.7 lower than the previous day. The implied volatity was 32.37, 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 22.65, 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 22.65, 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 22.65, 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 22.65, 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 24APR2025 165 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 9 Apr | 212.85 | 0.6 | -0.25 | - | 37 | -10 | 35 |
| 8 Apr | 207.01 | 0.8 | -1.3 | - | 58 | 12 | 44 |
| 7 Apr | 194.89 | 2.05 | 1.55 | - | 141 | 7 | 31 |
| 4 Apr | 203.47 | 0.5 | 0.1 | 56.43 | 7 | 0 | 23 |
| 3 Apr | 209.93 | 0.4 | -0.1 | 58.39 | 7 | -4 | 24 |
| 2 Apr | 205.83 | 0.5 | -0.15 | 55.54 | 3 | -1 | 28 |
| 1 Apr | 206.41 | 0.65 | -0.25 | 58.18 | 33 | -4 | 29 |
| 28 Mar | 199.45 | 0.9 | -0.35 | 50.74 | 16 | 3 | 33 |
| 27 Mar | 200.18 | 1.25 | -0.15 | 55.75 | 6 | -1 | 31 |
| 26 Mar | 196.72 | 1.4 | 0.1 | 52.80 | 9 | 2 | 29 |
| 25 Mar | 204.03 | 1.3 | -0.05 | 56.67 | 324 | 17 | 26 |
| 20 Mar | 199.03 | 1.35 | 0 | 49.59 | 2 | 0 | 9 |
| 19 Mar | 201.08 | 1.35 | -1.25 | 50.82 | 5 | 2 | 8 |
| 18 Mar | 188.62 | 2.65 | -0.8 | 48.82 | 6 | 0 | 2 |
| 17 Mar | 188.08 | 3.45 | -1.05 | 55.27 | 1 | 0 | 1 |
| 13 Mar | 180.76 | 4.5 | -8.05 | 48.01 | 1 | 0 | 0 |
| 12 Mar | 181.19 | 12.55 | 0 | 9.53 | 0 | 0 | 0 |
| 11 Mar | 181.31 | 12.55 | 0 | 9.77 | 0 | 0 | 0 |
| 10 Mar | 178.88 | 12.55 | 0 | 7.91 | 0 | 0 | 0 |
| 6 Mar | 182.84 | 12.55 | 0 | 9.36 | 0 | 0 | 0 |
| 5 Mar | 177.43 | 12.55 | 0 | 7.67 | 0 | 0 | 0 |
| 4 Mar | 168.78 | 12.55 | 0 | 3.28 | 0 | 0 | 0 |
For Hsg & Urban Dev Corpn Ltd - strike price 165 expiring on 24APR2025
Delta for 165 PE is -
Historical price for 165 PE is as follows
On 9 Apr HUDCO was trading at 212.85. The strike last trading price was 0.6, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 35
On 8 Apr HUDCO was trading at 207.01. The strike last trading price was 0.8, which was -1.3 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 44
On 7 Apr HUDCO was trading at 194.89. The strike last trading price was 2.05, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 31
On 4 Apr HUDCO was trading at 203.47. The strike last trading price was 0.5, which was 0.1 higher than the previous day. The implied volatity was 56.43, the open interest changed by 0 which decreased total open position to 23
On 3 Apr HUDCO was trading at 209.93. The strike last trading price was 0.4, which was -0.1 lower than the previous day. The implied volatity was 58.39, the open interest changed by -4 which decreased total open position to 24
On 2 Apr HUDCO was trading at 205.83. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was 55.54, the open interest changed by -1 which decreased total open position to 28
On 1 Apr HUDCO was trading at 206.41. The strike last trading price was 0.65, which was -0.25 lower than the previous day. The implied volatity was 58.18, the open interest changed by -4 which decreased total open position to 29
On 28 Mar HUDCO was trading at 199.45. The strike last trading price was 0.9, which was -0.35 lower than the previous day. The implied volatity was 50.74, the open interest changed by 3 which increased total open position to 33
On 27 Mar HUDCO was trading at 200.18. The strike last trading price was 1.25, which was -0.15 lower than the previous day. The implied volatity was 55.75, the open interest changed by -1 which decreased total open position to 31
On 26 Mar HUDCO was trading at 196.72. The strike last trading price was 1.4, which was 0.1 higher than the previous day. The implied volatity was 52.80, the open interest changed by 2 which increased total open position to 29
On 25 Mar HUDCO was trading at 204.03. The strike last trading price was 1.3, which was -0.05 lower than the previous day. The implied volatity was 56.67, the open interest changed by 17 which increased total open position to 26
On 20 Mar HUDCO was trading at 199.03. The strike last trading price was 1.35, which was 0 lower than the previous day. The implied volatity was 49.59, the open interest changed by 0 which decreased total open position to 9
On 19 Mar HUDCO was trading at 201.08. The strike last trading price was 1.35, which was -1.25 lower than the previous day. The implied volatity was 50.82, the open interest changed by 2 which increased total open position to 8
On 18 Mar HUDCO was trading at 188.62. The strike last trading price was 2.65, which was -0.8 lower than the previous day. The implied volatity was 48.82, the open interest changed by 0 which decreased total open position to 2
On 17 Mar HUDCO was trading at 188.08. The strike last trading price was 3.45, which was -1.05 lower than the previous day. The implied volatity was 55.27, the open interest changed by 0 which decreased total open position to 1
On 13 Mar HUDCO was trading at 180.76. The strike last trading price was 4.5, which was -8.05 lower than the previous day. The implied volatity was 48.01, 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 12.55, which was 0 lower than the previous day. The implied volatity was 9.53, 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 12.55, which was 0 lower than the previous day. The implied volatity was 9.77, 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 12.55, which was 0 lower than the previous day. The implied volatity was 7.91, 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 12.55, which was 0 lower than the previous day. The implied volatity was 9.36, 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 12.55, 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 4 Mar HUDCO was trading at 168.78. The strike last trading price was 12.55, which was 0 lower than the previous day. The implied volatity was 3.28, the open interest changed by 0 which decreased total open position to 0
