HUDCO
Hsg & Urban Dev Corpn Ltd
Historical option data for HUDCO
08 Apr 2025 05:53 PM IST
| HUDCO 24APR2025 185 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.90
Vega: 0.08
Theta: -0.16
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 207.01 | 24.6 | 7.15 | 47.39 | 70 | -7 | 51 | |||
| 7 Apr | 194.89 | 17.95 | -2.6 | 63.42 | 166 | 18 | 54 | |||
| 4 Apr | 203.47 | 21 | -1.45 | 37.37 | 42 | 14 | 36 | |||
| 3 Apr | 209.93 | 22.45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 205.83 | 22.45 | -0.75 | 34.93 | 1 | 0 | 22 | |||
| 1 Apr | 206.41 | 23.2 | 3.5 | 31.90 | 10 | 4 | 22 | |||
| 28 Mar | 199.45 | 19.7 | -2.8 | 50.02 | 3 | 0 | 18 | |||
| 27 Mar | 200.18 | 22.5 | 2.4 | 55.62 | 1 | 0 | 19 | |||
| 26 Mar | 196.72 | 20.1 | -5.45 | 58.45 | 11 | 9 | 18 | |||
| 25 Mar | 204.03 | 25.55 | -5.05 | 63.17 | 1 | 0 | 9 | |||
| 24 Mar | 209.11 | 30.6 | 10.55 | 63.24 | 1 | 0 | 10 | |||
| 21 Mar | 202.80 | 20.05 | 0 | 0.00 | 0 | -1 | 0 | |||
| 20 Mar | 199.03 | 20.05 | 2.05 | 45.25 | 3 | 0 | 11 | |||
| 19 Mar | 201.08 | 18 | 5.5 | 21.82 | 11 | -1 | 12 | |||
| 18 Mar | 188.62 | 12.5 | -0.45 | 41.02 | 6 | -1 | 15 | |||
| 17 Mar | 188.08 | 13.05 | 5.05 | 38.26 | 25 | 15 | 16 | |||
| 13 Mar | 180.76 | 8 | 0 | 0.00 | 0 | 1 | 0 | |||
| 12 Mar | 181.19 | 8 | -5.7 | 34.52 | 1 | 0 | 0 | |||
| 11 Mar | 181.31 | 13.7 | 0 | 0.30 | 0 | 0 | 0 | |||
| 10 Mar | 178.88 | 13.7 | 0 | 2.47 | 0 | 0 | 0 | |||
| 7 Mar | 182.27 | 13.7 | 0 | 0.34 | 0 | 0 | 0 | |||
| 6 Mar | 182.84 | 13.7 | 0 | 0.24 | 0 | 0 | 0 | |||
| 5 Mar | 177.43 | 13.7 | 0 | 2.20 | 0 | 0 | 0 | |||
|
|
||||||||||
| 4 Mar | 168.78 | 13.7 | 0 | 6.10 | 0 | 0 | 0 | |||
| 3 Mar | 166.62 | 13.7 | 0 | 7.52 | 0 | 0 | 0 | |||
| 28 Feb | 165.14 | 13.7 | 0 | 7.11 | 0 | 0 | 0 | |||
For Hsg & Urban Dev Corpn Ltd - strike price 185 expiring on 24APR2025
Delta for 185 CE is 0.90
Historical price for 185 CE is as follows
On 8 Apr HUDCO was trading at 207.01. The strike last trading price was 24.6, which was 7.15 higher than the previous day. The implied volatity was 47.39, the open interest changed by -7 which decreased total open position to 51
On 7 Apr HUDCO was trading at 194.89. The strike last trading price was 17.95, which was -2.6 lower than the previous day. The implied volatity was 63.42, the open interest changed by 18 which increased total open position to 54
On 4 Apr HUDCO was trading at 203.47. The strike last trading price was 21, which was -1.45 lower than the previous day. The implied volatity was 37.37, the open interest changed by 14 which increased total open position to 36
On 3 Apr HUDCO was trading at 209.93. The strike last trading price was 22.45, 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 2 Apr HUDCO was trading at 205.83. The strike last trading price was 22.45, which was -0.75 lower than the previous day. The implied volatity was 34.93, the open interest changed by 0 which decreased total open position to 22
On 1 Apr HUDCO was trading at 206.41. The strike last trading price was 23.2, which was 3.5 higher than the previous day. The implied volatity was 31.90, the open interest changed by 4 which increased total open position to 22
On 28 Mar HUDCO was trading at 199.45. The strike last trading price was 19.7, which was -2.8 lower than the previous day. The implied volatity was 50.02, the open interest changed by 0 which decreased total open position to 18
On 27 Mar HUDCO was trading at 200.18. The strike last trading price was 22.5, which was 2.4 higher than the previous day. The implied volatity was 55.62, the open interest changed by 0 which decreased total open position to 19
On 26 Mar HUDCO was trading at 196.72. The strike last trading price was 20.1, which was -5.45 lower than the previous day. The implied volatity was 58.45, the open interest changed by 9 which increased total open position to 18
On 25 Mar HUDCO was trading at 204.03. The strike last trading price was 25.55, which was -5.05 lower than the previous day. The implied volatity was 63.17, the open interest changed by 0 which decreased total open position to 9
On 24 Mar HUDCO was trading at 209.11. The strike last trading price was 30.6, which was 10.55 higher than the previous day. The implied volatity was 63.24, the open interest changed by 0 which decreased total open position to 10
On 21 Mar HUDCO was trading at 202.80. The strike last trading price was 20.05, 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 20 Mar HUDCO was trading at 199.03. The strike last trading price was 20.05, which was 2.05 higher than the previous day. The implied volatity was 45.25, the open interest changed by 0 which decreased total open position to 11
On 19 Mar HUDCO was trading at 201.08. The strike last trading price was 18, which was 5.5 higher than the previous day. The implied volatity was 21.82, the open interest changed by -1 which decreased total open position to 12
On 18 Mar HUDCO was trading at 188.62. The strike last trading price was 12.5, which was -0.45 lower than the previous day. The implied volatity was 41.02, the open interest changed by -1 which decreased total open position to 15
On 17 Mar HUDCO was trading at 188.08. The strike last trading price was 13.05, which was 5.05 higher than the previous day. The implied volatity was 38.26, the open interest changed by 15 which increased total open position to 16
On 13 Mar HUDCO was trading at 180.76. The strike last trading price was 8, 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 12 Mar HUDCO was trading at 181.19. The strike last trading price was 8, which was -5.7 lower than the previous day. The implied volatity was 34.52, 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 13.7, which was 0 lower than the previous day. The implied volatity was 0.30, 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 13.7, which was 0 lower than the previous day. The implied volatity was 2.47, the open interest changed by 0 which decreased total open position to 0
On 7 Mar HUDCO was trading at 182.27. The strike last trading price was 13.7, which was 0 lower than the previous day. The implied volatity was 0.34, 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 13.7, which was 0 lower than the previous day. The implied volatity was 0.24, 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 13.7, which was 0 lower than the previous day. The implied volatity was 2.20, 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 13.7, which was 0 lower than the previous day. The implied volatity was 6.10, the open interest changed by 0 which decreased total open position to 0
On 3 Mar HUDCO was trading at 166.62. The strike last trading price was 13.7, which was 0 lower than the previous day. The implied volatity was 7.52, the open interest changed by 0 which decreased total open position to 0
On 28 Feb HUDCO was trading at 165.14. The strike last trading price was 13.7, which was 0 lower than the previous day. The implied volatity was 7.11, the open interest changed by 0 which decreased total open position to 0
| HUDCO 24APR2025 185 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.15
Vega: 0.10
Theta: -0.18
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 207.01 | 2.2 | -4.55 | 59.84 | 396 | 2 | 209 |
| 7 Apr | 194.89 | 6.4 | 4.2 | 71.23 | 476 | 91 | 206 |
| 4 Apr | 203.47 | 1.9 | 0.35 | 46.20 | 111 | 16 | 113 |
| 3 Apr | 209.93 | 1.45 | -0.8 | 48.71 | 59 | -11 | 97 |
| 2 Apr | 205.83 | 2.25 | -0.15 | 49.14 | 57 | 6 | 108 |
| 1 Apr | 206.41 | 2.4 | -1.2 | 50.53 | 106 | 9 | 100 |
| 28 Mar | 199.45 | 3.7 | -0.5 | 45.43 | 124 | 47 | 91 |
| 27 Mar | 200.18 | 4.2 | -1 | 50.61 | 36 | 13 | 43 |
| 26 Mar | 196.72 | 5.2 | 0.8 | 49.04 | 14 | 1 | 26 |
| 25 Mar | 204.03 | 4.4 | 1.55 | 52.47 | 21 | 2 | 24 |
| 24 Mar | 209.11 | 2.85 | -1.25 | 49.72 | 21 | 1 | 21 |
| 21 Mar | 202.80 | 4 | -1.2 | 46.83 | 9 | 2 | 20 |
| 20 Mar | 199.03 | 5.2 | 0.3 | 47.77 | 12 | 4 | 18 |
| 19 Mar | 201.08 | 4.9 | -4.8 | 48.29 | 18 | 7 | 13 |
| 18 Mar | 188.62 | 9.7 | 0 | 51.47 | 1 | 0 | 5 |
| 17 Mar | 188.08 | 9.7 | -4.3 | 53.66 | 1 | 0 | 4 |
| 13 Mar | 180.76 | 14 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 181.19 | 14 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 181.31 | 14 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 178.88 | 14 | 0 | 0.00 | 0 | 4 | 0 |
| 7 Mar | 182.27 | 14 | -9.4 | 52.05 | 4 | 0 | 0 |
| 6 Mar | 182.84 | 23.4 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 177.43 | 23.4 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 168.78 | 23.4 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 166.62 | 23.4 | 0 | - | 0 | 0 | 0 |
| 28 Feb | 165.14 | 23.4 | 0 | - | 0 | 0 | 0 |
For Hsg & Urban Dev Corpn Ltd - strike price 185 expiring on 24APR2025
Delta for 185 PE is -0.15
Historical price for 185 PE is as follows
On 8 Apr HUDCO was trading at 207.01. The strike last trading price was 2.2, which was -4.55 lower than the previous day. The implied volatity was 59.84, the open interest changed by 2 which increased total open position to 209
On 7 Apr HUDCO was trading at 194.89. The strike last trading price was 6.4, which was 4.2 higher than the previous day. The implied volatity was 71.23, the open interest changed by 91 which increased total open position to 206
On 4 Apr HUDCO was trading at 203.47. The strike last trading price was 1.9, which was 0.35 higher than the previous day. The implied volatity was 46.20, the open interest changed by 16 which increased total open position to 113
On 3 Apr HUDCO was trading at 209.93. The strike last trading price was 1.45, which was -0.8 lower than the previous day. The implied volatity was 48.71, the open interest changed by -11 which decreased total open position to 97
On 2 Apr HUDCO was trading at 205.83. The strike last trading price was 2.25, which was -0.15 lower than the previous day. The implied volatity was 49.14, the open interest changed by 6 which increased total open position to 108
On 1 Apr HUDCO was trading at 206.41. The strike last trading price was 2.4, which was -1.2 lower than the previous day. The implied volatity was 50.53, the open interest changed by 9 which increased total open position to 100
On 28 Mar HUDCO was trading at 199.45. The strike last trading price was 3.7, which was -0.5 lower than the previous day. The implied volatity was 45.43, the open interest changed by 47 which increased total open position to 91
On 27 Mar HUDCO was trading at 200.18. The strike last trading price was 4.2, which was -1 lower than the previous day. The implied volatity was 50.61, the open interest changed by 13 which increased total open position to 43
On 26 Mar HUDCO was trading at 196.72. The strike last trading price was 5.2, which was 0.8 higher than the previous day. The implied volatity was 49.04, the open interest changed by 1 which increased total open position to 26
On 25 Mar HUDCO was trading at 204.03. The strike last trading price was 4.4, which was 1.55 higher than the previous day. The implied volatity was 52.47, the open interest changed by 2 which increased total open position to 24
On 24 Mar HUDCO was trading at 209.11. The strike last trading price was 2.85, which was -1.25 lower than the previous day. The implied volatity was 49.72, the open interest changed by 1 which increased total open position to 21
On 21 Mar HUDCO was trading at 202.80. The strike last trading price was 4, which was -1.2 lower than the previous day. The implied volatity was 46.83, the open interest changed by 2 which increased total open position to 20
On 20 Mar HUDCO was trading at 199.03. The strike last trading price was 5.2, which was 0.3 higher than the previous day. The implied volatity was 47.77, the open interest changed by 4 which increased total open position to 18
On 19 Mar HUDCO was trading at 201.08. The strike last trading price was 4.9, which was -4.8 lower than the previous day. The implied volatity was 48.29, the open interest changed by 7 which increased total open position to 13
On 18 Mar HUDCO was trading at 188.62. The strike last trading price was 9.7, which was 0 lower than the previous day. The implied volatity was 51.47, the open interest changed by 0 which decreased total open position to 5
On 17 Mar HUDCO was trading at 188.08. The strike last trading price was 9.7, which was -4.3 lower than the previous day. The implied volatity was 53.66, the open interest changed by 0 which decreased total open position to 4
On 13 Mar HUDCO was trading at 180.76. The strike last trading price was 14, 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 14, 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 14, 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 10 Mar HUDCO was trading at 178.88. The strike last trading price was 14, 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 7 Mar HUDCO was trading at 182.27. The strike last trading price was 14, which was -9.4 lower than the previous day. The implied volatity was 52.05, 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 23.4, 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 23.4, 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 23.4, 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 Mar HUDCO was trading at 166.62. The strike last trading price was 23.4, 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 28 Feb HUDCO was trading at 165.14. The strike last trading price was 23.4, 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
