HUDCO
Hsg & Urban Dev Corpn Ltd
Historical option data for HUDCO
08 Apr 2025 05:53 PM IST
| HUDCO 24APR2025 215 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.41
Vega: 0.17
Theta: -0.29
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
|
|
||||||||||
| 8 Apr | 207.01 | 6.1 | 2.65 | 50.61 | 853 | 45 | 313 | |||
| 7 Apr | 194.89 | 3.8 | 0.1 | 57.50 | 625 | -55 | 268 | |||
| 4 Apr | 203.47 | 3.8 | -2.45 | 39.70 | 603 | -10 | 323 | |||
| 3 Apr | 209.93 | 6.4 | 1.2 | 39.79 | 887 | 138 | 335 | |||
| 2 Apr | 205.83 | 5.05 | -0.55 | 41.43 | 259 | 23 | 197 | |||
| 1 Apr | 206.41 | 5.6 | 1.3 | 41.37 | 441 | 43 | 175 | |||
| 28 Mar | 199.45 | 4.3 | -1.15 | 44.44 | 271 | 50 | 132 | |||
| 27 Mar | 200.18 | 5.45 | 1.1 | 45.86 | 107 | 29 | 81 | |||
| 26 Mar | 196.72 | 4.3 | -1.3 | 46.12 | 30 | 7 | 52 | |||
| 25 Mar | 204.03 | 5.55 | -4.35 | 41.92 | 64 | -7 | 44 | |||
| 24 Mar | 209.11 | 9.4 | 3.25 | 46.46 | 147 | 42 | 51 | |||
| 21 Mar | 202.80 | 6.15 | 1.2 | 42.35 | 10 | 4 | 10 | |||
| 20 Mar | 199.03 | 5 | -0.85 | 42.06 | 8 | -1 | 6 | |||
| 19 Mar | 201.08 | 5.85 | -0.05 | 42.14 | 8 | 4 | 4 | |||
| 18 Mar | 188.62 | 5.9 | 0 | 11.30 | 0 | 0 | 0 | |||
| 17 Mar | 188.08 | 5.9 | 0 | 10.46 | 0 | 0 | 0 | |||
| 13 Mar | 180.76 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Mar | 181.19 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Mar | 182.27 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 Mar | 182.84 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
For Hsg & Urban Dev Corpn Ltd - strike price 215 expiring on 24APR2025
Delta for 215 CE is 0.41
Historical price for 215 CE is as follows
On 8 Apr HUDCO was trading at 207.01. The strike last trading price was 6.1, which was 2.65 higher than the previous day. The implied volatity was 50.61, the open interest changed by 45 which increased total open position to 313
On 7 Apr HUDCO was trading at 194.89. The strike last trading price was 3.8, which was 0.1 higher than the previous day. The implied volatity was 57.50, the open interest changed by -55 which decreased total open position to 268
On 4 Apr HUDCO was trading at 203.47. The strike last trading price was 3.8, which was -2.45 lower than the previous day. The implied volatity was 39.70, the open interest changed by -10 which decreased total open position to 323
On 3 Apr HUDCO was trading at 209.93. The strike last trading price was 6.4, which was 1.2 higher than the previous day. The implied volatity was 39.79, the open interest changed by 138 which increased total open position to 335
On 2 Apr HUDCO was trading at 205.83. The strike last trading price was 5.05, which was -0.55 lower than the previous day. The implied volatity was 41.43, the open interest changed by 23 which increased total open position to 197
On 1 Apr HUDCO was trading at 206.41. The strike last trading price was 5.6, which was 1.3 higher than the previous day. The implied volatity was 41.37, the open interest changed by 43 which increased total open position to 175
On 28 Mar HUDCO was trading at 199.45. The strike last trading price was 4.3, which was -1.15 lower than the previous day. The implied volatity was 44.44, the open interest changed by 50 which increased total open position to 132
On 27 Mar HUDCO was trading at 200.18. The strike last trading price was 5.45, which was 1.1 higher than the previous day. The implied volatity was 45.86, the open interest changed by 29 which increased total open position to 81
On 26 Mar HUDCO was trading at 196.72. The strike last trading price was 4.3, which was -1.3 lower than the previous day. The implied volatity was 46.12, the open interest changed by 7 which increased total open position to 52
On 25 Mar HUDCO was trading at 204.03. The strike last trading price was 5.55, which was -4.35 lower than the previous day. The implied volatity was 41.92, the open interest changed by -7 which decreased total open position to 44
On 24 Mar HUDCO was trading at 209.11. The strike last trading price was 9.4, which was 3.25 higher than the previous day. The implied volatity was 46.46, the open interest changed by 42 which increased total open position to 51
On 21 Mar HUDCO was trading at 202.80. The strike last trading price was 6.15, which was 1.2 higher than the previous day. The implied volatity was 42.35, the open interest changed by 4 which increased total open position to 10
On 20 Mar HUDCO was trading at 199.03. The strike last trading price was 5, which was -0.85 lower than the previous day. The implied volatity was 42.06, the open interest changed by -1 which decreased total open position to 6
On 19 Mar HUDCO was trading at 201.08. The strike last trading price was 5.85, which was -0.05 lower than the previous day. The implied volatity was 42.14, the open interest changed by 4 which increased total open position to 4
On 18 Mar HUDCO was trading at 188.62. The strike last trading price was 5.9, which was 0 lower than the previous day. The implied volatity was 11.30, 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 5.9, which was 0 lower than the previous day. The implied volatity was 10.46, 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 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
On 12 Mar HUDCO was trading at 181.19. 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
On 7 Mar HUDCO was trading at 182.27. 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
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 215 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.58
Vega: 0.17
Theta: -0.27
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 207.01 | 13.55 | -8.8 | 57.21 | 75 | 5 | 46 |
| 7 Apr | 194.89 | 22.3 | 7.05 | 66.73 | 4 | -1 | 41 |
| 4 Apr | 203.47 | 14.35 | 3.15 | 43.88 | 70 | 6 | 43 |
| 3 Apr | 209.93 | 10.8 | -3.4 | 43.86 | 106 | 18 | 36 |
| 2 Apr | 205.83 | 14.15 | -0.35 | 46.49 | 41 | 5 | 19 |
| 1 Apr | 206.41 | 14.5 | -3.9 | 50.23 | 27 | 6 | 13 |
| 28 Mar | 199.45 | 18.45 | -0.4 | 42.21 | 14 | 4 | 7 |
| 27 Mar | 200.18 | 18.85 | 1.95 | 50.95 | 1 | 0 | 3 |
| 26 Mar | 196.72 | 16.9 | 0 | 0.00 | 0 | 1 | 0 |
| 25 Mar | 204.03 | 16.9 | 4.55 | 45.69 | 3 | 0 | 2 |
| 24 Mar | 209.11 | 12.35 | -32.9 | 41.16 | 3 | 2 | 2 |
| 21 Mar | 202.80 | 45.25 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 199.03 | 45.25 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 201.08 | 45.25 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 188.62 | 45.25 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 188.08 | 45.25 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 180.76 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 181.19 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Mar | 182.27 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Mar | 182.84 | 0 | 0 | 0.00 | 0 | 0 | 0 |
For Hsg & Urban Dev Corpn Ltd - strike price 215 expiring on 24APR2025
Delta for 215 PE is -0.58
Historical price for 215 PE is as follows
On 8 Apr HUDCO was trading at 207.01. The strike last trading price was 13.55, which was -8.8 lower than the previous day. The implied volatity was 57.21, the open interest changed by 5 which increased total open position to 46
On 7 Apr HUDCO was trading at 194.89. The strike last trading price was 22.3, which was 7.05 higher than the previous day. The implied volatity was 66.73, the open interest changed by -1 which decreased total open position to 41
On 4 Apr HUDCO was trading at 203.47. The strike last trading price was 14.35, which was 3.15 higher than the previous day. The implied volatity was 43.88, the open interest changed by 6 which increased total open position to 43
On 3 Apr HUDCO was trading at 209.93. The strike last trading price was 10.8, which was -3.4 lower than the previous day. The implied volatity was 43.86, the open interest changed by 18 which increased total open position to 36
On 2 Apr HUDCO was trading at 205.83. The strike last trading price was 14.15, which was -0.35 lower than the previous day. The implied volatity was 46.49, the open interest changed by 5 which increased total open position to 19
On 1 Apr HUDCO was trading at 206.41. The strike last trading price was 14.5, which was -3.9 lower than the previous day. The implied volatity was 50.23, the open interest changed by 6 which increased total open position to 13
On 28 Mar HUDCO was trading at 199.45. The strike last trading price was 18.45, which was -0.4 lower than the previous day. The implied volatity was 42.21, the open interest changed by 4 which increased total open position to 7
On 27 Mar HUDCO was trading at 200.18. The strike last trading price was 18.85, which was 1.95 higher than the previous day. The implied volatity was 50.95, the open interest changed by 0 which decreased total open position to 3
On 26 Mar HUDCO was trading at 196.72. The strike last trading price was 16.9, 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 25 Mar HUDCO was trading at 204.03. The strike last trading price was 16.9, which was 4.55 higher than the previous day. The implied volatity was 45.69, the open interest changed by 0 which decreased total open position to 2
On 24 Mar HUDCO was trading at 209.11. The strike last trading price was 12.35, which was -32.9 lower than the previous day. The implied volatity was 41.16, the open interest changed by 2 which increased total open position to 2
On 21 Mar HUDCO was trading at 202.80. The strike last trading price was 45.25, 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 20 Mar HUDCO was trading at 199.03. The strike last trading price was 45.25, 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 45.25, 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 45.25, 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 45.25, 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 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
On 12 Mar HUDCO was trading at 181.19. 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
On 7 Mar HUDCO was trading at 182.27. 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
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
