HUDCO
Hsg & Urban Dev Corpn Ltd
Historical option data for HUDCO
08 Apr 2025 05:53 PM IST
| HUDCO 24APR2025 205 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.59
Vega: 0.17
Theta: -0.29
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 207.01 | 10.45 | 4.05 | 49.53 | 1,837 | 34 | 364 | |||
| 7 Apr | 194.89 | 7 | -0.4 | 59.16 | 862 | 0 | 330 | |||
| 4 Apr | 203.47 | 7.85 | -3.3 | 40.91 | 995 | 80 | 334 | |||
| 3 Apr | 209.93 | 11.5 | 2.2 | 40.00 | 751 | 4 | 259 | |||
| 2 Apr | 205.83 | 9.2 | -0.55 | 41.23 | 445 | 21 | 254 | |||
| 1 Apr | 206.41 | 9.8 | 2.3 | 40.50 | 1,251 | 46 | 237 | |||
| 28 Mar | 199.45 | 7.45 | -1.45 | 43.97 | 622 | 73 | 191 | |||
| 27 Mar | 200.18 | 8.85 | 1.5 | 44.85 | 290 | 28 | 121 | |||
| 26 Mar | 196.72 | 7.2 | -2 | 45.48 | 162 | 19 | 93 | |||
|
|
||||||||||
| 25 Mar | 204.03 | 8.9 | -5.2 | 39.79 | 118 | -2 | 72 | |||
| 24 Mar | 209.11 | 14.1 | 4.3 | 46.05 | 282 | 13 | 76 | |||
| 21 Mar | 202.80 | 9.85 | 1.6 | 41.74 | 74 | 21 | 61 | |||
| 20 Mar | 199.03 | 8.25 | -1.5 | 41.65 | 41 | 20 | 39 | |||
| 19 Mar | 201.08 | 9.8 | 5.3 | 43.32 | 14 | 2 | 21 | |||
| 18 Mar | 188.62 | 4.5 | 0 | 40.98 | 3 | 1 | 17 | |||
| 17 Mar | 188.08 | 4.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 13 Mar | 180.76 | 4.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Mar | 181.19 | 4.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Mar | 181.31 | 4.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Mar | 178.88 | 4.5 | 0 | 0.00 | 0 | 16 | 0 | |||
| 7 Mar | 182.27 | 4.5 | -3.4 | 43.35 | 20 | 15 | 15 | |||
| 6 Mar | 182.84 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
For Hsg & Urban Dev Corpn Ltd - strike price 205 expiring on 24APR2025
Delta for 205 CE is 0.59
Historical price for 205 CE is as follows
On 8 Apr HUDCO was trading at 207.01. The strike last trading price was 10.45, which was 4.05 higher than the previous day. The implied volatity was 49.53, the open interest changed by 34 which increased total open position to 364
On 7 Apr HUDCO was trading at 194.89. The strike last trading price was 7, which was -0.4 lower than the previous day. The implied volatity was 59.16, the open interest changed by 0 which decreased total open position to 330
On 4 Apr HUDCO was trading at 203.47. The strike last trading price was 7.85, which was -3.3 lower than the previous day. The implied volatity was 40.91, the open interest changed by 80 which increased total open position to 334
On 3 Apr HUDCO was trading at 209.93. The strike last trading price was 11.5, which was 2.2 higher than the previous day. The implied volatity was 40.00, the open interest changed by 4 which increased total open position to 259
On 2 Apr HUDCO was trading at 205.83. The strike last trading price was 9.2, which was -0.55 lower than the previous day. The implied volatity was 41.23, the open interest changed by 21 which increased total open position to 254
On 1 Apr HUDCO was trading at 206.41. The strike last trading price was 9.8, which was 2.3 higher than the previous day. The implied volatity was 40.50, the open interest changed by 46 which increased total open position to 237
On 28 Mar HUDCO was trading at 199.45. The strike last trading price was 7.45, which was -1.45 lower than the previous day. The implied volatity was 43.97, the open interest changed by 73 which increased total open position to 191
On 27 Mar HUDCO was trading at 200.18. The strike last trading price was 8.85, which was 1.5 higher than the previous day. The implied volatity was 44.85, the open interest changed by 28 which increased total open position to 121
On 26 Mar HUDCO was trading at 196.72. The strike last trading price was 7.2, which was -2 lower than the previous day. The implied volatity was 45.48, the open interest changed by 19 which increased total open position to 93
On 25 Mar HUDCO was trading at 204.03. The strike last trading price was 8.9, which was -5.2 lower than the previous day. The implied volatity was 39.79, the open interest changed by -2 which decreased total open position to 72
On 24 Mar HUDCO was trading at 209.11. The strike last trading price was 14.1, which was 4.3 higher than the previous day. The implied volatity was 46.05, the open interest changed by 13 which increased total open position to 76
On 21 Mar HUDCO was trading at 202.80. The strike last trading price was 9.85, which was 1.6 higher than the previous day. The implied volatity was 41.74, the open interest changed by 21 which increased total open position to 61
On 20 Mar HUDCO was trading at 199.03. The strike last trading price was 8.25, which was -1.5 lower than the previous day. The implied volatity was 41.65, the open interest changed by 20 which increased total open position to 39
On 19 Mar HUDCO was trading at 201.08. The strike last trading price was 9.8, which was 5.3 higher than the previous day. The implied volatity was 43.32, the open interest changed by 2 which increased total open position to 21
On 18 Mar HUDCO was trading at 188.62. The strike last trading price was 4.5, which was 0 lower than the previous day. The implied volatity was 40.98, the open interest changed by 1 which increased total open position to 17
On 17 Mar HUDCO was trading at 188.08. The strike last trading price was 4.5, 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 4.5, 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 4.5, 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 4.5, 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 4.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 16 which increased total open position to 0
On 7 Mar HUDCO was trading at 182.27. The strike last trading price was 4.5, which was -3.4 lower than the previous day. The implied volatity was 43.35, the open interest changed by 15 which increased total open position to 15
On 6 Mar HUDCO was trading at 182.84. 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 205 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.42
Vega: 0.17
Theta: -0.27
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 207.01 | 7.95 | -8.15 | 56.17 | 430 | 38 | 167 |
| 7 Apr | 194.89 | 15.55 | 6.35 | 67.24 | 172 | -25 | 130 |
| 4 Apr | 203.47 | 8.65 | 2.4 | 45.76 | 569 | 2 | 157 |
| 3 Apr | 209.93 | 5.95 | -2.45 | 44.27 | 431 | 27 | 159 |
| 2 Apr | 205.83 | 8.5 | -0.2 | 46.81 | 229 | 10 | 133 |
| 1 Apr | 206.41 | 8.6 | -3.1 | 48.45 | 356 | 47 | 122 |
| 28 Mar | 199.45 | 12.05 | 0.2 | 43.79 | 182 | 23 | 75 |
| 27 Mar | 200.18 | 11.5 | -2.75 | 45.87 | 57 | 11 | 53 |
| 26 Mar | 196.72 | 14.25 | 1.6 | 46.88 | 24 | 7 | 43 |
| 25 Mar | 204.03 | 12.8 | 4.1 | 53.73 | 122 | 3 | 36 |
| 24 Mar | 209.11 | 8.8 | -2.95 | 47.69 | 50 | 24 | 33 |
| 21 Mar | 202.80 | 11.75 | -25.6 | 45.81 | 12 | 9 | 9 |
| 20 Mar | 199.03 | 37.35 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 201.08 | 37.35 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 188.62 | 37.35 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 188.08 | 37.35 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 180.76 | 37.35 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 181.19 | 37.35 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 181.31 | 37.35 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 178.88 | 37.35 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 182.27 | 37.35 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 182.84 | 0 | 0 | 0.00 | 0 | 0 | 0 |
For Hsg & Urban Dev Corpn Ltd - strike price 205 expiring on 24APR2025
Delta for 205 PE is -0.42
Historical price for 205 PE is as follows
On 8 Apr HUDCO was trading at 207.01. The strike last trading price was 7.95, which was -8.15 lower than the previous day. The implied volatity was 56.17, the open interest changed by 38 which increased total open position to 167
On 7 Apr HUDCO was trading at 194.89. The strike last trading price was 15.55, which was 6.35 higher than the previous day. The implied volatity was 67.24, the open interest changed by -25 which decreased total open position to 130
On 4 Apr HUDCO was trading at 203.47. The strike last trading price was 8.65, which was 2.4 higher than the previous day. The implied volatity was 45.76, the open interest changed by 2 which increased total open position to 157
On 3 Apr HUDCO was trading at 209.93. The strike last trading price was 5.95, which was -2.45 lower than the previous day. The implied volatity was 44.27, the open interest changed by 27 which increased total open position to 159
On 2 Apr HUDCO was trading at 205.83. The strike last trading price was 8.5, which was -0.2 lower than the previous day. The implied volatity was 46.81, the open interest changed by 10 which increased total open position to 133
On 1 Apr HUDCO was trading at 206.41. The strike last trading price was 8.6, which was -3.1 lower than the previous day. The implied volatity was 48.45, the open interest changed by 47 which increased total open position to 122
On 28 Mar HUDCO was trading at 199.45. The strike last trading price was 12.05, which was 0.2 higher than the previous day. The implied volatity was 43.79, the open interest changed by 23 which increased total open position to 75
On 27 Mar HUDCO was trading at 200.18. The strike last trading price was 11.5, which was -2.75 lower than the previous day. The implied volatity was 45.87, the open interest changed by 11 which increased total open position to 53
On 26 Mar HUDCO was trading at 196.72. The strike last trading price was 14.25, which was 1.6 higher than the previous day. The implied volatity was 46.88, the open interest changed by 7 which increased total open position to 43
On 25 Mar HUDCO was trading at 204.03. The strike last trading price was 12.8, which was 4.1 higher than the previous day. The implied volatity was 53.73, the open interest changed by 3 which increased total open position to 36
On 24 Mar HUDCO was trading at 209.11. The strike last trading price was 8.8, which was -2.95 lower than the previous day. The implied volatity was 47.69, the open interest changed by 24 which increased total open position to 33
On 21 Mar HUDCO was trading at 202.80. The strike last trading price was 11.75, which was -25.6 lower than the previous day. The implied volatity was 45.81, the open interest changed by 9 which increased total open position to 9
On 20 Mar HUDCO was trading at 199.03. The strike last trading price was 37.35, 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 37.35, 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 37.35, 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 37.35, 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 37.35, 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 37.35, 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 37.35, 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 37.35, 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 37.35, 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 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
