HUDCO
Hsg & Urban Dev Corpn Ltd
Historical option data for HUDCO
08 Apr 2025 05:53 PM IST
| HUDCO 24APR2025 195 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.78
Vega: 0.13
Theta: -0.22
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 207.01 | 16.25 | 5.05 | 45.35 | 235 | -32 | 133 | |||
| 7 Apr | 194.89 | 11.7 | -1.45 | 61.06 | 746 | 92 | 167 | |||
| 4 Apr | 203.47 | 13.75 | -4.45 | 41.43 | 88 | 24 | 73 | |||
| 3 Apr | 209.93 | 18.25 | 2.9 | 38.42 | 35 | -7 | 47 | |||
| 2 Apr | 205.83 | 15.3 | -0.45 | 41.47 | 26 | 4 | 48 | |||
| 1 Apr | 206.41 | 15.95 | 3.55 | 39.99 | 153 | 10 | 42 | |||
| 28 Mar | 199.45 | 12.25 | -1.8 | 44.04 | 105 | 14 | 32 | |||
| 27 Mar | 200.18 | 14.65 | 2.8 | 48.10 | 27 | -3 | 17 | |||
| 26 Mar | 196.72 | 11.7 | -3.25 | 45.78 | 8 | 2 | 19 | |||
| 25 Mar | 204.03 | 14.95 | -7.8 | 42.23 | 6 | -1 | 18 | |||
| 24 Mar | 209.11 | 22.75 | 7.75 | 58.02 | 4 | 0 | 20 | |||
| 21 Mar | 202.80 | 15 | 2.2 | 40.94 | 16 | 2 | 20 | |||
|
|
||||||||||
| 20 Mar | 199.03 | 12.8 | -1.95 | 40.68 | 5 | 1 | 19 | |||
| 19 Mar | 201.08 | 15.05 | 7.1 | 44.11 | 61 | 13 | 16 | |||
| 18 Mar | 188.62 | 7.95 | 0.5 | 41.81 | 2 | 1 | 2 | |||
| 17 Mar | 188.08 | 7.45 | -3 | 35.97 | 1 | 0 | 0 | |||
| 13 Mar | 180.76 | 10.45 | 0 | 5.50 | 0 | 0 | 0 | |||
| 12 Mar | 181.19 | 10.45 | 0 | 5.15 | 0 | 0 | 0 | |||
| 11 Mar | 181.31 | 10.45 | 0 | 4.74 | 0 | 0 | 0 | |||
| 10 Mar | 178.88 | 10.45 | 0 | 6.51 | 0 | 0 | 0 | |||
| 7 Mar | 182.27 | 10.45 | 0 | 4.61 | 0 | 0 | 0 | |||
| 6 Mar | 182.84 | 10.45 | 0 | 4.47 | 0 | 0 | 0 | |||
| 5 Mar | 177.43 | 10.45 | 0 | 6.08 | 0 | 0 | 0 | |||
| 4 Mar | 168.78 | 10.45 | 0 | 0.00 | 0 | 0 | 0 | |||
For Hsg & Urban Dev Corpn Ltd - strike price 195 expiring on 24APR2025
Delta for 195 CE is 0.78
Historical price for 195 CE is as follows
On 8 Apr HUDCO was trading at 207.01. The strike last trading price was 16.25, which was 5.05 higher than the previous day. The implied volatity was 45.35, the open interest changed by -32 which decreased total open position to 133
On 7 Apr HUDCO was trading at 194.89. The strike last trading price was 11.7, which was -1.45 lower than the previous day. The implied volatity was 61.06, the open interest changed by 92 which increased total open position to 167
On 4 Apr HUDCO was trading at 203.47. The strike last trading price was 13.75, which was -4.45 lower than the previous day. The implied volatity was 41.43, the open interest changed by 24 which increased total open position to 73
On 3 Apr HUDCO was trading at 209.93. The strike last trading price was 18.25, which was 2.9 higher than the previous day. The implied volatity was 38.42, the open interest changed by -7 which decreased total open position to 47
On 2 Apr HUDCO was trading at 205.83. The strike last trading price was 15.3, which was -0.45 lower than the previous day. The implied volatity was 41.47, the open interest changed by 4 which increased total open position to 48
On 1 Apr HUDCO was trading at 206.41. The strike last trading price was 15.95, which was 3.55 higher than the previous day. The implied volatity was 39.99, the open interest changed by 10 which increased total open position to 42
On 28 Mar HUDCO was trading at 199.45. The strike last trading price was 12.25, which was -1.8 lower than the previous day. The implied volatity was 44.04, the open interest changed by 14 which increased total open position to 32
On 27 Mar HUDCO was trading at 200.18. The strike last trading price was 14.65, which was 2.8 higher than the previous day. The implied volatity was 48.10, the open interest changed by -3 which decreased total open position to 17
On 26 Mar HUDCO was trading at 196.72. The strike last trading price was 11.7, which was -3.25 lower than the previous day. The implied volatity was 45.78, the open interest changed by 2 which increased total open position to 19
On 25 Mar HUDCO was trading at 204.03. The strike last trading price was 14.95, which was -7.8 lower than the previous day. The implied volatity was 42.23, the open interest changed by -1 which decreased total open position to 18
On 24 Mar HUDCO was trading at 209.11. The strike last trading price was 22.75, which was 7.75 higher than the previous day. The implied volatity was 58.02, the open interest changed by 0 which decreased total open position to 20
On 21 Mar HUDCO was trading at 202.80. The strike last trading price was 15, which was 2.2 higher than the previous day. The implied volatity was 40.94, 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 12.8, which was -1.95 lower than the previous day. The implied volatity was 40.68, the open interest changed by 1 which increased total open position to 19
On 19 Mar HUDCO was trading at 201.08. The strike last trading price was 15.05, which was 7.1 higher than the previous day. The implied volatity was 44.11, the open interest changed by 13 which increased total open position to 16
On 18 Mar HUDCO was trading at 188.62. The strike last trading price was 7.95, which was 0.5 higher than the previous day. The implied volatity was 41.81, the open interest changed by 1 which increased total open position to 2
On 17 Mar HUDCO was trading at 188.08. The strike last trading price was 7.45, which was -3 lower than the previous day. The implied volatity was 35.97, 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 10.45, which was 0 lower than the previous day. The implied volatity was 5.50, 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 10.45, which was 0 lower than the previous day. The implied volatity was 5.15, 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 10.45, which was 0 lower than the previous day. The implied volatity was 4.74, 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 10.45, which was 0 lower than the previous day. The implied volatity was 6.51, 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 10.45, which was 0 lower than the previous day. The implied volatity was 4.61, 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 10.45, which was 0 lower than the previous day. The implied volatity was 4.47, 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 10.45, which was 0 lower than the previous day. The implied volatity was 6.08, 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 10.45, 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
| HUDCO 24APR2025 195 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.26
Vega: 0.14
Theta: -0.24
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 207.01 | 4.2 | -6.45 | 56.56 | 878 | 195 | 322 |
| 7 Apr | 194.89 | 10.35 | 5.6 | 69.42 | 702 | 18 | 127 |
| 4 Apr | 203.47 | 4.3 | 1.1 | 45.19 | 234 | -23 | 108 |
| 3 Apr | 209.93 | 3.1 | -1.3 | 46.59 | 145 | 8 | 131 |
| 2 Apr | 205.83 | 4.5 | -0.2 | 47.11 | 169 | -8 | 124 |
| 1 Apr | 206.41 | 4.65 | -2.2 | 48.57 | 415 | 69 | 132 |
| 28 Mar | 199.45 | 7 | -0.2 | 44.22 | 271 | 30 | 63 |
| 27 Mar | 200.18 | 7.2 | -1.8 | 48.34 | 92 | 1 | 33 |
| 26 Mar | 196.72 | 9.3 | 1.35 | 49.34 | 40 | 17 | 31 |
| 25 Mar | 204.03 | 8.05 | 3 | 53.72 | 38 | -3 | 13 |
| 24 Mar | 209.11 | 5.05 | -1.15 | 47.77 | 38 | 10 | 17 |
| 21 Mar | 202.80 | 6.2 | -2.8 | 41.87 | 1 | 0 | 6 |
| 20 Mar | 199.03 | 9 | 0.15 | 47.66 | 6 | 5 | 6 |
| 19 Mar | 201.08 | 8.85 | -21.2 | 49.73 | 1 | 0 | 0 |
| 18 Mar | 188.62 | 30.05 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 188.08 | 30.05 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 180.76 | 30.05 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 181.19 | 30.05 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 181.31 | 30.05 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 178.88 | 30.05 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 182.27 | 30.05 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 182.84 | 30.05 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 177.43 | 30.05 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 168.78 | 30.05 | 0 | 0.00 | 0 | 0 | 0 |
For Hsg & Urban Dev Corpn Ltd - strike price 195 expiring on 24APR2025
Delta for 195 PE is -0.26
Historical price for 195 PE is as follows
On 8 Apr HUDCO was trading at 207.01. The strike last trading price was 4.2, which was -6.45 lower than the previous day. The implied volatity was 56.56, the open interest changed by 195 which increased total open position to 322
On 7 Apr HUDCO was trading at 194.89. The strike last trading price was 10.35, which was 5.6 higher than the previous day. The implied volatity was 69.42, the open interest changed by 18 which increased total open position to 127
On 4 Apr HUDCO was trading at 203.47. The strike last trading price was 4.3, which was 1.1 higher than the previous day. The implied volatity was 45.19, the open interest changed by -23 which decreased total open position to 108
On 3 Apr HUDCO was trading at 209.93. The strike last trading price was 3.1, which was -1.3 lower than the previous day. The implied volatity was 46.59, the open interest changed by 8 which increased total open position to 131
On 2 Apr HUDCO was trading at 205.83. The strike last trading price was 4.5, which was -0.2 lower than the previous day. The implied volatity was 47.11, the open interest changed by -8 which decreased total open position to 124
On 1 Apr HUDCO was trading at 206.41. The strike last trading price was 4.65, which was -2.2 lower than the previous day. The implied volatity was 48.57, the open interest changed by 69 which increased total open position to 132
On 28 Mar HUDCO was trading at 199.45. The strike last trading price was 7, which was -0.2 lower than the previous day. The implied volatity was 44.22, the open interest changed by 30 which increased total open position to 63
On 27 Mar HUDCO was trading at 200.18. The strike last trading price was 7.2, which was -1.8 lower than the previous day. The implied volatity was 48.34, the open interest changed by 1 which increased total open position to 33
On 26 Mar HUDCO was trading at 196.72. The strike last trading price was 9.3, which was 1.35 higher than the previous day. The implied volatity was 49.34, the open interest changed by 17 which increased total open position to 31
On 25 Mar HUDCO was trading at 204.03. The strike last trading price was 8.05, which was 3 higher than the previous day. The implied volatity was 53.72, the open interest changed by -3 which decreased total open position to 13
On 24 Mar HUDCO was trading at 209.11. The strike last trading price was 5.05, which was -1.15 lower than the previous day. The implied volatity was 47.77, the open interest changed by 10 which increased total open position to 17
On 21 Mar HUDCO was trading at 202.80. The strike last trading price was 6.2, which was -2.8 lower than the previous day. The implied volatity was 41.87, 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 9, which was 0.15 higher than the previous day. The implied volatity was 47.66, the open interest changed by 5 which increased total open position to 6
On 19 Mar HUDCO was trading at 201.08. The strike last trading price was 8.85, which was -21.2 lower than the previous day. The implied volatity was 49.73, 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 30.05, 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 30.05, 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 30.05, 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 30.05, 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 30.05, 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 30.05, 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 Mar HUDCO was trading at 182.27. The strike last trading price was 30.05, 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 30.05, 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 30.05, 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 30.05, 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
