HUDCO
Hsg & Urban Dev Corpn Ltd
Historical option data for HUDCO
09 Apr 2025 04:13 PM IST
| HUDCO 24APR2025 230 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.26
Vega: 0.14
Theta: -0.27
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 9 Apr | 212.85 | 3.55 | 1.3 | 54.02 | 1,718 | 18 | 461 | |||
| 8 Apr | 207.01 | 2.4 | 1.2 | 52.01 | 693 | 32 | 439 | |||
| 7 Apr | 194.89 | 1.3 | 0.1 | 56.04 | 330 | -63 | 409 | |||
| 4 Apr | 203.47 | 1.15 | -1.15 | 40.70 | 489 | 4 | 475 | |||
| 3 Apr | 209.93 | 2.3 | 0.4 | 40.75 | 474 | 125 | 470 | |||
| 2 Apr | 205.83 | 1.9 | -0.3 | 43.13 | 281 | -45 | 345 | |||
|
|
||||||||||
| 1 Apr | 206.41 | 2.25 | 0.45 | 43.42 | 389 | 86 | 388 | |||
| 28 Mar | 199.45 | 1.85 | -0.5 | 46.30 | 444 | 21 | 302 | |||
| 27 Mar | 200.18 | 2.4 | 0.55 | 46.58 | 224 | 73 | 280 | |||
| 26 Mar | 196.72 | 1.7 | -0.8 | 45.91 | 190 | 25 | 207 | |||
| 25 Mar | 204.03 | 2.4 | -2.5 | 43.03 | 289 | 70 | 183 | |||
| 24 Mar | 209.11 | 4.75 | 1.95 | 47.11 | 259 | 51 | 109 | |||
| 21 Mar | 202.80 | 2.75 | 0.5 | 42.19 | 35 | 14 | 59 | |||
| 20 Mar | 199.03 | 2.25 | -0.4 | 43.19 | 43 | 14 | 46 | |||
| 19 Mar | 201.08 | 2.8 | 1.75 | 43.61 | 56 | 27 | 30 | |||
| 18 Mar | 188.62 | 1.05 | -21.7 | 42.87 | 4 | 2 | 2 | |||
| 21 Feb | 189.66 | 22.75 | 0 | 12.54 | 0 | 0 | 0 | |||
| 20 Feb | 188.52 | 22.75 | 0 | 12.57 | 0 | 0 | 0 | |||
| 17 Feb | 183.21 | 22.75 | 0 | 13.66 | 0 | 0 | 0 | |||
| 14 Feb | 183.79 | 22.75 | 0 | 13.48 | 0 | 0 | 0 | |||
| 13 Feb | 192.56 | 22.75 | 0 | 10.74 | 0 | 0 | 0 | |||
| 12 Feb | 192.64 | 0 | 0 | 10.90 | 0 | 0 | 0 | |||
| 11 Feb | 193.70 | 0 | 0 | 9.36 | 0 | 0 | 0 | |||
| 10 Feb | 200.40 | 0 | 0 | 7.39 | 0 | 0 | 0 | |||
| 7 Feb | 206.75 | 0 | 0 | 5.42 | 0 | 0 | 0 | |||
| 6 Feb | 205.91 | 0 | 0 | 5.62 | 0 | 0 | 0 | |||
| 5 Feb | 209.69 | 0 | 0 | 4.51 | 0 | 0 | 0 | |||
| 4 Feb | 204.84 | 0 | 0 | 5.88 | 0 | 0 | 0 | |||
| 3 Feb | 198.11 | 0 | 0 | 7.72 | 0 | 0 | 0 | |||
| 1 Feb | 217.40 | 0 | 0 | 1.13 | 0 | 0 | 0 | |||
For Hsg & Urban Dev Corpn Ltd - strike price 230 expiring on 24APR2025
Delta for 230 CE is 0.26
Historical price for 230 CE is as follows
On 9 Apr HUDCO was trading at 212.85. The strike last trading price was 3.55, which was 1.3 higher than the previous day. The implied volatity was 54.02, the open interest changed by 18 which increased total open position to 461
On 8 Apr HUDCO was trading at 207.01. The strike last trading price was 2.4, which was 1.2 higher than the previous day. The implied volatity was 52.01, the open interest changed by 32 which increased total open position to 439
On 7 Apr HUDCO was trading at 194.89. The strike last trading price was 1.3, which was 0.1 higher than the previous day. The implied volatity was 56.04, the open interest changed by -63 which decreased total open position to 409
On 4 Apr HUDCO was trading at 203.47. The strike last trading price was 1.15, which was -1.15 lower than the previous day. The implied volatity was 40.70, the open interest changed by 4 which increased total open position to 475
On 3 Apr HUDCO was trading at 209.93. The strike last trading price was 2.3, which was 0.4 higher than the previous day. The implied volatity was 40.75, the open interest changed by 125 which increased total open position to 470
On 2 Apr HUDCO was trading at 205.83. The strike last trading price was 1.9, which was -0.3 lower than the previous day. The implied volatity was 43.13, the open interest changed by -45 which decreased total open position to 345
On 1 Apr HUDCO was trading at 206.41. The strike last trading price was 2.25, which was 0.45 higher than the previous day. The implied volatity was 43.42, the open interest changed by 86 which increased total open position to 388
On 28 Mar HUDCO was trading at 199.45. The strike last trading price was 1.85, which was -0.5 lower than the previous day. The implied volatity was 46.30, the open interest changed by 21 which increased total open position to 302
On 27 Mar HUDCO was trading at 200.18. The strike last trading price was 2.4, which was 0.55 higher than the previous day. The implied volatity was 46.58, the open interest changed by 73 which increased total open position to 280
On 26 Mar HUDCO was trading at 196.72. The strike last trading price was 1.7, which was -0.8 lower than the previous day. The implied volatity was 45.91, the open interest changed by 25 which increased total open position to 207
On 25 Mar HUDCO was trading at 204.03. The strike last trading price was 2.4, which was -2.5 lower than the previous day. The implied volatity was 43.03, the open interest changed by 70 which increased total open position to 183
On 24 Mar HUDCO was trading at 209.11. The strike last trading price was 4.75, which was 1.95 higher than the previous day. The implied volatity was 47.11, the open interest changed by 51 which increased total open position to 109
On 21 Mar HUDCO was trading at 202.80. The strike last trading price was 2.75, which was 0.5 higher than the previous day. The implied volatity was 42.19, the open interest changed by 14 which increased total open position to 59
On 20 Mar HUDCO was trading at 199.03. The strike last trading price was 2.25, which was -0.4 lower than the previous day. The implied volatity was 43.19, the open interest changed by 14 which increased total open position to 46
On 19 Mar HUDCO was trading at 201.08. The strike last trading price was 2.8, which was 1.75 higher than the previous day. The implied volatity was 43.61, the open interest changed by 27 which increased total open position to 30
On 18 Mar HUDCO was trading at 188.62. The strike last trading price was 1.05, which was -21.7 lower than the previous day. The implied volatity was 42.87, the open interest changed by 2 which increased total open position to 2
On 21 Feb HUDCO was trading at 189.66. The strike last trading price was 22.75, which was 0 lower than the previous day. The implied volatity was 12.54, the open interest changed by 0 which decreased total open position to 0
On 20 Feb HUDCO was trading at 188.52. The strike last trading price was 22.75, which was 0 lower than the previous day. The implied volatity was 12.57, the open interest changed by 0 which decreased total open position to 0
On 17 Feb HUDCO was trading at 183.21. The strike last trading price was 22.75, which was 0 lower than the previous day. The implied volatity was 13.66, the open interest changed by 0 which decreased total open position to 0
On 14 Feb HUDCO was trading at 183.79. The strike last trading price was 22.75, which was 0 lower than the previous day. The implied volatity was 13.48, the open interest changed by 0 which decreased total open position to 0
On 13 Feb HUDCO was trading at 192.56. The strike last trading price was 22.75, which was 0 lower than the previous day. The implied volatity was 10.74, the open interest changed by 0 which decreased total open position to 0
On 12 Feb HUDCO was trading at 192.64. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 10.90, the open interest changed by 0 which decreased total open position to 0
On 11 Feb HUDCO was trading at 193.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 9.36, the open interest changed by 0 which decreased total open position to 0
On 10 Feb HUDCO was trading at 200.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.39, the open interest changed by 0 which decreased total open position to 0
On 7 Feb HUDCO was trading at 206.75. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.42, the open interest changed by 0 which decreased total open position to 0
On 6 Feb HUDCO was trading at 205.91. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.62, the open interest changed by 0 which decreased total open position to 0
On 5 Feb HUDCO was trading at 209.69. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.51, the open interest changed by 0 which decreased total open position to 0
On 4 Feb HUDCO was trading at 204.84. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.88, the open interest changed by 0 which decreased total open position to 0
On 3 Feb HUDCO was trading at 198.11. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.72, the open interest changed by 0 which decreased total open position to 0
On 1 Feb HUDCO was trading at 217.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.13, the open interest changed by 0 which decreased total open position to 0
| HUDCO 24APR2025 230 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.73
Vega: 0.14
Theta: -0.22
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 9 Apr | 212.85 | 20.3 | -5.5 | 55.73 | 39 | 5 | 30 |
| 8 Apr | 207.01 | 25.6 | -12.55 | 66.42 | 36 | -3 | 25 |
| 7 Apr | 194.89 | 38.15 | 8.45 | 96.69 | 1 | 0 | 28 |
| 4 Apr | 203.47 | 29.7 | 7.45 | 69.35 | 3 | 0 | 29 |
| 3 Apr | 209.93 | 22.25 | -3.35 | 50.11 | 11 | 7 | 28 |
| 2 Apr | 205.83 | 25.6 | -0.4 | 48.04 | 2 | 0 | 20 |
| 1 Apr | 206.41 | 26 | -0.4 | 54.61 | 1 | 1 | 20 |
| 28 Mar | 199.45 | 26.4 | -1.85 | - | 15 | 13 | 19 |
| 27 Mar | 200.18 | 28.25 | -2.35 | 37.46 | 3 | 0 | 6 |
| 26 Mar | 196.72 | 30.6 | 6.45 | - | 1 | 0 | 6 |
| 25 Mar | 204.03 | 24.15 | 0 | 0.00 | 0 | 2 | 0 |
| 24 Mar | 209.11 | 24.15 | -9.1 | 48.53 | 5 | 1 | 5 |
| 21 Mar | 202.80 | 33.25 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Mar | 199.03 | 33.25 | 0 | 0.00 | 0 | -1 | 0 |
| 19 Mar | 201.08 | 33.25 | -8.75 | 60.56 | 5 | -1 | 4 |
| 18 Mar | 188.62 | 42 | 9.35 | 55.13 | 5 | 3 | 3 |
| 21 Feb | 189.66 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 188.52 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 183.21 | 0 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 183.79 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 192.56 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 192.64 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 193.70 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 200.40 | 0 | 0 | - | 0 | 0 | 0 |
| 7 Feb | 206.75 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 205.91 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 209.69 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 204.84 | 0 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 198.11 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 217.40 | 0 | 0 | - | 0 | 0 | 0 |
For Hsg & Urban Dev Corpn Ltd - strike price 230 expiring on 24APR2025
Delta for 230 PE is -0.73
Historical price for 230 PE is as follows
On 9 Apr HUDCO was trading at 212.85. The strike last trading price was 20.3, which was -5.5 lower than the previous day. The implied volatity was 55.73, the open interest changed by 5 which increased total open position to 30
On 8 Apr HUDCO was trading at 207.01. The strike last trading price was 25.6, which was -12.55 lower than the previous day. The implied volatity was 66.42, the open interest changed by -3 which decreased total open position to 25
On 7 Apr HUDCO was trading at 194.89. The strike last trading price was 38.15, which was 8.45 higher than the previous day. The implied volatity was 96.69, the open interest changed by 0 which decreased total open position to 28
On 4 Apr HUDCO was trading at 203.47. The strike last trading price was 29.7, which was 7.45 higher than the previous day. The implied volatity was 69.35, the open interest changed by 0 which decreased total open position to 29
On 3 Apr HUDCO was trading at 209.93. The strike last trading price was 22.25, which was -3.35 lower than the previous day. The implied volatity was 50.11, the open interest changed by 7 which increased total open position to 28
On 2 Apr HUDCO was trading at 205.83. The strike last trading price was 25.6, which was -0.4 lower than the previous day. The implied volatity was 48.04, the open interest changed by 0 which decreased total open position to 20
On 1 Apr HUDCO was trading at 206.41. The strike last trading price was 26, which was -0.4 lower than the previous day. The implied volatity was 54.61, the open interest changed by 1 which increased total open position to 20
On 28 Mar HUDCO was trading at 199.45. The strike last trading price was 26.4, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 19
On 27 Mar HUDCO was trading at 200.18. The strike last trading price was 28.25, which was -2.35 lower than the previous day. The implied volatity was 37.46, the open interest changed by 0 which decreased total open position to 6
On 26 Mar HUDCO was trading at 196.72. The strike last trading price was 30.6, which was 6.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 25 Mar HUDCO was trading at 204.03. The strike last trading price was 24.15, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 24 Mar HUDCO was trading at 209.11. The strike last trading price was 24.15, which was -9.1 lower than the previous day. The implied volatity was 48.53, the open interest changed by 1 which increased total open position to 5
On 21 Mar HUDCO was trading at 202.80. The strike last trading price was 33.25, 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 33.25, 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 19 Mar HUDCO was trading at 201.08. The strike last trading price was 33.25, which was -8.75 lower than the previous day. The implied volatity was 60.56, the open interest changed by -1 which decreased total open position to 4
On 18 Mar HUDCO was trading at 188.62. The strike last trading price was 42, which was 9.35 higher than the previous day. The implied volatity was 55.13, the open interest changed by 3 which increased total open position to 3
On 21 Feb HUDCO was trading at 189.66. The strike last trading price was 0, 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 Feb HUDCO was trading at 188.52. The strike last trading price was 0, 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 Feb HUDCO was trading at 183.21. The strike last trading price was 0, 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 14 Feb HUDCO was trading at 183.79. The strike last trading price was 0, 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 Feb HUDCO was trading at 192.56. The strike last trading price was 0, 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 Feb HUDCO was trading at 192.64. The strike last trading price was 0, 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 Feb HUDCO was trading at 193.70. The strike last trading price was 0, 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 Feb HUDCO was trading at 200.40. The strike last trading price was 0, 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 Feb HUDCO was trading at 206.75. The strike last trading price was 0, 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 Feb HUDCO was trading at 205.91. The strike last trading price was 0, 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 Feb HUDCO was trading at 209.69. The strike last trading price was 0, 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 Feb HUDCO was trading at 204.84. The strike last trading price was 0, 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 Feb HUDCO was trading at 198.11. The strike last trading price was 0, 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 1 Feb HUDCO was trading at 217.40. The strike last trading price was 0, 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
