HUDCO
Hsg & Urban Dev Corpn Ltd
Historical option data for HUDCO
09 Apr 2025 04:13 PM IST
| HUDCO 24APR2025 175 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 9 Apr | 212.85 | 36.6 | 3.7 | - | 2 | -1 | 17 | |||
| 8 Apr | 207.01 | 32.9 | 8 | - | 18 | 4 | 17 | |||
| 7 Apr | 194.89 | 25.05 | -8.65 | 61.75 | 4 | 1 | 13 | |||
| 4 Apr | 203.47 | 33.7 | 0 | 0.00 | 0 | -1 | 0 | |||
| 3 Apr | 209.93 | 33.7 | 1.6 | - | 2 | 0 | 13 | |||
| 2 Apr | 205.83 | 32.1 | 0 | 0.00 | 0 | 6 | 0 | |||
| 1 Apr | 206.41 | 32.1 | 5.3 | - | 7 | 11 | 11 | |||
| 28 Mar | 199.45 | 26.8 | 0 | 0.00 | 0 | 0 | 0 | |||
| 27 Mar | 200.18 | 26.8 | 0 | 0.00 | 0 | -1 | 0 | |||
| 26 Mar | 196.72 | 26.8 | -0.35 | 57.41 | 2 | 0 | 8 | |||
| 25 Mar | 204.03 | 27.15 | 8.25 | - | 1 | 0 | 7 | |||
| 24 Mar | 209.11 | 18.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 Mar | 202.80 | 18.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 20 Mar | 199.03 | 18.9 | 0 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 19 Mar | 201.08 | 18.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 18 Mar | 188.62 | 18.9 | 0 | 0.00 | 0 | 7 | 0 | |||
| 17 Mar | 188.08 | 18.9 | 1.2 | 33.20 | 7 | 2 | 2 | |||
| 13 Mar | 180.76 | 17.7 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 181.19 | 17.7 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 181.31 | 17.7 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 178.88 | 17.7 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 182.84 | 17.7 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 177.43 | 17.7 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 168.78 | 17.7 | 0 | 2.05 | 0 | 0 | 0 | |||
For Hsg & Urban Dev Corpn Ltd - strike price 175 expiring on 24APR2025
Delta for 175 CE is -
Historical price for 175 CE is as follows
On 9 Apr HUDCO was trading at 212.85. The strike last trading price was 36.6, which was 3.7 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 17
On 8 Apr HUDCO was trading at 207.01. The strike last trading price was 32.9, which was 8 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 17
On 7 Apr HUDCO was trading at 194.89. The strike last trading price was 25.05, which was -8.65 lower than the previous day. The implied volatity was 61.75, the open interest changed by 1 which increased total open position to 13
On 4 Apr HUDCO was trading at 203.47. The strike last trading price was 33.7, 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 3 Apr HUDCO was trading at 209.93. The strike last trading price was 33.7, which was 1.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 2 Apr HUDCO was trading at 205.83. The strike last trading price was 32.1, 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 1 Apr HUDCO was trading at 206.41. The strike last trading price was 32.1, which was 5.3 higher than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 11
On 28 Mar HUDCO was trading at 199.45. The strike last trading price was 26.8, 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 27 Mar HUDCO was trading at 200.18. The strike last trading price was 26.8, 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 26 Mar HUDCO was trading at 196.72. The strike last trading price was 26.8, which was -0.35 lower than the previous day. The implied volatity was 57.41, the open interest changed by 0 which decreased total open position to 8
On 25 Mar HUDCO was trading at 204.03. The strike last trading price was 27.15, which was 8.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 24 Mar HUDCO was trading at 209.11. The strike last trading price was 18.9, 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 21 Mar HUDCO was trading at 202.80. The strike last trading price was 18.9, 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 18.9, 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 18.9, 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 18.9, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 17 Mar HUDCO was trading at 188.08. The strike last trading price was 18.9, which was 1.2 higher than the previous day. The implied volatity was 33.20, the open interest changed by 2 which increased total open position to 2
On 13 Mar HUDCO was trading at 180.76. The strike last trading price was 17.7, 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 17.7, 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 17.7, 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 17.7, 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 17.7, 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 17.7, 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 17.7, which was 0 lower than the previous day. The implied volatity was 2.05, the open interest changed by 0 which decreased total open position to 0
| HUDCO 24APR2025 175 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.07
Vega: 0.06
Theta: -0.14
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 9 Apr | 212.85 | 1.05 | -0.25 | 70.81 | 118 | 44 | 111 |
| 8 Apr | 207.01 | 1.25 | -2.6 | 65.76 | 120 | 36 | 69 |
| 7 Apr | 194.89 | 3.6 | 2.65 | 72.57 | 266 | -27 | 32 |
| 4 Apr | 203.47 | 0.9 | 0.1 | 50.19 | 22 | 7 | 60 |
| 3 Apr | 209.93 | 0.75 | -0.3 | 53.26 | 40 | -5 | 56 |
| 2 Apr | 205.83 | 1.05 | -0.15 | 51.66 | 21 | 7 | 61 |
| 1 Apr | 206.41 | 1.2 | -0.5 | 53.43 | 38 | 9 | 53 |
| 28 Mar | 199.45 | 1.75 | -1.1 | 46.82 | 30 | 20 | 44 |
| 27 Mar | 200.18 | 2.75 | -0.1 | 0.00 | 0 | 1 | 0 |
| 26 Mar | 196.72 | 2.75 | 0.5 | 50.41 | 5 | 1 | 24 |
| 25 Mar | 204.03 | 2.25 | 0.5 | 52.85 | 15 | 0 | 24 |
| 24 Mar | 209.11 | 1.75 | -0.55 | 54.05 | 7 | 0 | 25 |
| 21 Mar | 202.80 | 2.3 | -0.55 | 49.70 | 8 | 1 | 24 |
| 20 Mar | 199.03 | 2.85 | -0.95 | 49.07 | 21 | 20 | 22 |
| 19 Mar | 201.08 | 3.8 | -13.75 | 56.74 | 2 | 1 | 1 |
| 18 Mar | 188.62 | 17.55 | 0 | 8.18 | 0 | 0 | 0 |
| 17 Mar | 188.08 | 17.55 | 0 | 8.84 | 0 | 0 | 0 |
| 13 Mar | 180.76 | 17.55 | 0 | 4.22 | 0 | 0 | 0 |
| 12 Mar | 181.19 | 17.55 | 0 | 4.66 | 0 | 0 | 0 |
| 11 Mar | 181.31 | 17.55 | 0 | 5.01 | 0 | 0 | 0 |
| 10 Mar | 178.88 | 17.55 | 0 | 2.86 | 0 | 0 | 0 |
| 6 Mar | 182.84 | 17.55 | 0 | 4.80 | 0 | 0 | 0 |
| 5 Mar | 177.43 | 17.55 | 0 | 2.86 | 0 | 0 | 0 |
| 4 Mar | 168.78 | 17.55 | 0 | - | 0 | 0 | 0 |
For Hsg & Urban Dev Corpn Ltd - strike price 175 expiring on 24APR2025
Delta for 175 PE is -0.07
Historical price for 175 PE is as follows
On 9 Apr HUDCO was trading at 212.85. The strike last trading price was 1.05, which was -0.25 lower than the previous day. The implied volatity was 70.81, the open interest changed by 44 which increased total open position to 111
On 8 Apr HUDCO was trading at 207.01. The strike last trading price was 1.25, which was -2.6 lower than the previous day. The implied volatity was 65.76, the open interest changed by 36 which increased total open position to 69
On 7 Apr HUDCO was trading at 194.89. The strike last trading price was 3.6, which was 2.65 higher than the previous day. The implied volatity was 72.57, the open interest changed by -27 which decreased total open position to 32
On 4 Apr HUDCO was trading at 203.47. The strike last trading price was 0.9, which was 0.1 higher than the previous day. The implied volatity was 50.19, the open interest changed by 7 which increased total open position to 60
On 3 Apr HUDCO was trading at 209.93. The strike last trading price was 0.75, which was -0.3 lower than the previous day. The implied volatity was 53.26, the open interest changed by -5 which decreased total open position to 56
On 2 Apr HUDCO was trading at 205.83. The strike last trading price was 1.05, which was -0.15 lower than the previous day. The implied volatity was 51.66, the open interest changed by 7 which increased total open position to 61
On 1 Apr HUDCO was trading at 206.41. The strike last trading price was 1.2, which was -0.5 lower than the previous day. The implied volatity was 53.43, the open interest changed by 9 which increased total open position to 53
On 28 Mar HUDCO was trading at 199.45. The strike last trading price was 1.75, which was -1.1 lower than the previous day. The implied volatity was 46.82, the open interest changed by 20 which increased total open position to 44
On 27 Mar HUDCO was trading at 200.18. The strike last trading price was 2.75, which was -0.1 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 26 Mar HUDCO was trading at 196.72. The strike last trading price was 2.75, which was 0.5 higher than the previous day. The implied volatity was 50.41, the open interest changed by 1 which increased total open position to 24
On 25 Mar HUDCO was trading at 204.03. The strike last trading price was 2.25, which was 0.5 higher than the previous day. The implied volatity was 52.85, the open interest changed by 0 which decreased total open position to 24
On 24 Mar HUDCO was trading at 209.11. The strike last trading price was 1.75, which was -0.55 lower than the previous day. The implied volatity was 54.05, the open interest changed by 0 which decreased total open position to 25
On 21 Mar HUDCO was trading at 202.80. The strike last trading price was 2.3, which was -0.55 lower than the previous day. The implied volatity was 49.70, the open interest changed by 1 which increased total open position to 24
On 20 Mar HUDCO was trading at 199.03. The strike last trading price was 2.85, which was -0.95 lower than the previous day. The implied volatity was 49.07, the open interest changed by 20 which increased total open position to 22
On 19 Mar HUDCO was trading at 201.08. The strike last trading price was 3.8, which was -13.75 lower than the previous day. The implied volatity was 56.74, the open interest changed by 1 which increased total open position to 1
On 18 Mar HUDCO was trading at 188.62. The strike last trading price was 17.55, which was 0 lower than the previous day. The implied volatity was 8.18, 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 17.55, which was 0 lower than the previous day. The implied volatity was 8.84, 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 17.55, which was 0 lower than the previous day. The implied volatity was 4.22, 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 17.55, which was 0 lower than the previous day. The implied volatity was 4.66, 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 17.55, which was 0 lower than the previous day. The implied volatity was 5.01, 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 17.55, which was 0 lower than the previous day. The implied volatity was 2.86, 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 17.55, which was 0 lower than the previous day. The implied volatity was 4.80, 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 17.55, which was 0 lower than the previous day. The implied volatity was 2.86, 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 17.55, 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
