HUDCO
Hsg & Urban Dev Corpn Ltd
Historical option data for HUDCO
26 Dec 2024 04:04 PM IST
| HUDCO 26DEC2024 230 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 26 Dec | 227.58 | 0.05 | -2.65 | - | 644 | -74 | 146 | |||
| 24 Dec | 232.23 | 2.7 | -5.30 | 25.46 | 189 | -32 | 224 | |||
| 23 Dec | 236.89 | 8 | -4.15 | 45.09 | 172 | -27 | 256 | |||
| 20 Dec | 242.11 | 12.15 | -3.15 | 34.05 | 16 | -4 | 283 | |||
| 19 Dec | 244.88 | 15.3 | -3.55 | 32.63 | 2 | 0 | 287 | |||
| 18 Dec | 248.23 | 18.85 | -8.35 | 32.29 | 21 | 4 | 286 | |||
| 17 Dec | 256.71 | 27.2 | -2.80 | 36.40 | 10 | -6 | 282 | |||
| 16 Dec | 258.37 | 30 | 12.80 | 51.86 | 77 | -10 | 289 | |||
| 13 Dec | 244.95 | 17.2 | -2.85 | 38.86 | 82 | -34 | 299 | |||
| 12 Dec | 247.61 | 20.05 | -4.15 | 44.03 | 40 | -20 | 334 | |||
| 11 Dec | 252.91 | 24.2 | -2.05 | 39.12 | 154 | 7 | 354 | |||
| 10 Dec | 254.26 | 26.25 | 5.85 | 43.31 | 173 | -26 | 347 | |||
| 9 Dec | 247.59 | 20.4 | 0.10 | 37.33 | 33 | -8 | 376 | |||
| 6 Dec | 247.77 | 20.3 | 2.60 | 36.51 | 194 | -29 | 384 | |||
| 5 Dec | 243.85 | 17.7 | -0.75 | 37.68 | 435 | -96 | 418 | |||
| 4 Dec | 242.06 | 18.45 | 4.95 | 41.76 | 614 | 91 | 506 | |||
|
|
||||||||||
| 3 Dec | 235.54 | 13.5 | -2.00 | 40.33 | 112 | -19 | 415 | |||
| 2 Dec | 237.99 | 15.5 | -1.75 | 41.19 | 1,192 | -317 | 434 | |||
| 29 Nov | 238.61 | 17.25 | 41.89 | 2,643 | 751 | 751 | ||||
For Hsg & Urban Dev Corpn Ltd - strike price 230 expiring on 26DEC2024
Delta for 230 CE is -
Historical price for 230 CE is as follows
On 26 Dec HUDCO was trading at 227.58. The strike last trading price was 0.05, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by -74 which decreased total open position to 146
On 24 Dec HUDCO was trading at 232.23. The strike last trading price was 2.7, which was -5.30 lower than the previous day. The implied volatity was 25.46, the open interest changed by -32 which decreased total open position to 224
On 23 Dec HUDCO was trading at 236.89. The strike last trading price was 8, which was -4.15 lower than the previous day. The implied volatity was 45.09, the open interest changed by -27 which decreased total open position to 256
On 20 Dec HUDCO was trading at 242.11. The strike last trading price was 12.15, which was -3.15 lower than the previous day. The implied volatity was 34.05, the open interest changed by -4 which decreased total open position to 283
On 19 Dec HUDCO was trading at 244.88. The strike last trading price was 15.3, which was -3.55 lower than the previous day. The implied volatity was 32.63, the open interest changed by 0 which decreased total open position to 287
On 18 Dec HUDCO was trading at 248.23. The strike last trading price was 18.85, which was -8.35 lower than the previous day. The implied volatity was 32.29, the open interest changed by 4 which increased total open position to 286
On 17 Dec HUDCO was trading at 256.71. The strike last trading price was 27.2, which was -2.80 lower than the previous day. The implied volatity was 36.40, the open interest changed by -6 which decreased total open position to 282
On 16 Dec HUDCO was trading at 258.37. The strike last trading price was 30, which was 12.80 higher than the previous day. The implied volatity was 51.86, the open interest changed by -10 which decreased total open position to 289
On 13 Dec HUDCO was trading at 244.95. The strike last trading price was 17.2, which was -2.85 lower than the previous day. The implied volatity was 38.86, the open interest changed by -34 which decreased total open position to 299
On 12 Dec HUDCO was trading at 247.61. The strike last trading price was 20.05, which was -4.15 lower than the previous day. The implied volatity was 44.03, the open interest changed by -20 which decreased total open position to 334
On 11 Dec HUDCO was trading at 252.91. The strike last trading price was 24.2, which was -2.05 lower than the previous day. The implied volatity was 39.12, the open interest changed by 7 which increased total open position to 354
On 10 Dec HUDCO was trading at 254.26. The strike last trading price was 26.25, which was 5.85 higher than the previous day. The implied volatity was 43.31, the open interest changed by -26 which decreased total open position to 347
On 9 Dec HUDCO was trading at 247.59. The strike last trading price was 20.4, which was 0.10 higher than the previous day. The implied volatity was 37.33, the open interest changed by -8 which decreased total open position to 376
On 6 Dec HUDCO was trading at 247.77. The strike last trading price was 20.3, which was 2.60 higher than the previous day. The implied volatity was 36.51, the open interest changed by -29 which decreased total open position to 384
On 5 Dec HUDCO was trading at 243.85. The strike last trading price was 17.7, which was -0.75 lower than the previous day. The implied volatity was 37.68, the open interest changed by -96 which decreased total open position to 418
On 4 Dec HUDCO was trading at 242.06. The strike last trading price was 18.45, which was 4.95 higher than the previous day. The implied volatity was 41.76, the open interest changed by 91 which increased total open position to 506
On 3 Dec HUDCO was trading at 235.54. The strike last trading price was 13.5, which was -2.00 lower than the previous day. The implied volatity was 40.33, the open interest changed by -19 which decreased total open position to 415
On 2 Dec HUDCO was trading at 237.99. The strike last trading price was 15.5, which was -1.75 lower than the previous day. The implied volatity was 41.19, the open interest changed by -317 which decreased total open position to 434
On 29 Nov HUDCO was trading at 238.61. The strike last trading price was 17.25, which was lower than the previous day. The implied volatity was 41.89, the open interest changed by 751 which increased total open position to 751
| HUDCO 26DEC2024 230 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 26 Dec | 227.58 | 0.4 | -0.55 | - | 585 | -216 | 157 |
| 24 Dec | 232.23 | 0.95 | 0.05 | 24.29 | 722 | -71 | 369 |
| 23 Dec | 236.89 | 0.9 | 0.00 | 37.63 | 913 | -11 | 443 |
| 20 Dec | 242.11 | 0.9 | 0.20 | 37.25 | 342 | 11 | 454 |
| 19 Dec | 244.88 | 0.7 | -0.15 | 37.90 | 331 | -59 | 443 |
| 18 Dec | 248.23 | 0.85 | 0.30 | 43.60 | 161 | -14 | 502 |
| 17 Dec | 256.71 | 0.55 | -0.05 | 47.78 | 229 | -79 | 515 |
| 16 Dec | 258.37 | 0.6 | -0.70 | 48.87 | 949 | 26 | 593 |
| 13 Dec | 244.95 | 1.3 | -0.15 | 34.65 | 1,033 | 82 | 567 |
| 12 Dec | 247.61 | 1.45 | 0.05 | 38.02 | 502 | 53 | 484 |
| 11 Dec | 252.91 | 1.4 | 0.10 | 42.79 | 397 | 31 | 432 |
| 10 Dec | 254.26 | 1.3 | -0.95 | 42.41 | 833 | 19 | 401 |
| 9 Dec | 247.59 | 2.25 | -0.30 | 41.66 | 361 | 22 | 383 |
| 6 Dec | 247.77 | 2.55 | -1.10 | 39.81 | 481 | 39 | 356 |
| 5 Dec | 243.85 | 3.65 | -0.35 | 40.55 | 392 | -81 | 315 |
| 4 Dec | 242.06 | 4 | -2.70 | 41.15 | 530 | -11 | 395 |
| 3 Dec | 235.54 | 6.7 | 0.95 | 42.78 | 241 | 63 | 407 |
| 2 Dec | 237.99 | 5.75 | -0.30 | 41.45 | 968 | 109 | 345 |
| 29 Nov | 238.61 | 6.05 | 42.52 | 634 | 236 | 236 | |
For Hsg & Urban Dev Corpn Ltd - strike price 230 expiring on 26DEC2024
Delta for 230 PE is -
Historical price for 230 PE is as follows
On 26 Dec HUDCO was trading at 227.58. The strike last trading price was 0.4, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -216 which decreased total open position to 157
On 24 Dec HUDCO was trading at 232.23. The strike last trading price was 0.95, which was 0.05 higher than the previous day. The implied volatity was 24.29, the open interest changed by -71 which decreased total open position to 369
On 23 Dec HUDCO was trading at 236.89. The strike last trading price was 0.9, which was 0.00 lower than the previous day. The implied volatity was 37.63, the open interest changed by -11 which decreased total open position to 443
On 20 Dec HUDCO was trading at 242.11. The strike last trading price was 0.9, which was 0.20 higher than the previous day. The implied volatity was 37.25, the open interest changed by 11 which increased total open position to 454
On 19 Dec HUDCO was trading at 244.88. The strike last trading price was 0.7, which was -0.15 lower than the previous day. The implied volatity was 37.90, the open interest changed by -59 which decreased total open position to 443
On 18 Dec HUDCO was trading at 248.23. The strike last trading price was 0.85, which was 0.30 higher than the previous day. The implied volatity was 43.60, the open interest changed by -14 which decreased total open position to 502
On 17 Dec HUDCO was trading at 256.71. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was 47.78, the open interest changed by -79 which decreased total open position to 515
On 16 Dec HUDCO was trading at 258.37. The strike last trading price was 0.6, which was -0.70 lower than the previous day. The implied volatity was 48.87, the open interest changed by 26 which increased total open position to 593
On 13 Dec HUDCO was trading at 244.95. The strike last trading price was 1.3, which was -0.15 lower than the previous day. The implied volatity was 34.65, the open interest changed by 82 which increased total open position to 567
On 12 Dec HUDCO was trading at 247.61. The strike last trading price was 1.45, which was 0.05 higher than the previous day. The implied volatity was 38.02, the open interest changed by 53 which increased total open position to 484
On 11 Dec HUDCO was trading at 252.91. The strike last trading price was 1.4, which was 0.10 higher than the previous day. The implied volatity was 42.79, the open interest changed by 31 which increased total open position to 432
On 10 Dec HUDCO was trading at 254.26. The strike last trading price was 1.3, which was -0.95 lower than the previous day. The implied volatity was 42.41, the open interest changed by 19 which increased total open position to 401
On 9 Dec HUDCO was trading at 247.59. The strike last trading price was 2.25, which was -0.30 lower than the previous day. The implied volatity was 41.66, the open interest changed by 22 which increased total open position to 383
On 6 Dec HUDCO was trading at 247.77. The strike last trading price was 2.55, which was -1.10 lower than the previous day. The implied volatity was 39.81, the open interest changed by 39 which increased total open position to 356
On 5 Dec HUDCO was trading at 243.85. The strike last trading price was 3.65, which was -0.35 lower than the previous day. The implied volatity was 40.55, the open interest changed by -81 which decreased total open position to 315
On 4 Dec HUDCO was trading at 242.06. The strike last trading price was 4, which was -2.70 lower than the previous day. The implied volatity was 41.15, the open interest changed by -11 which decreased total open position to 395
On 3 Dec HUDCO was trading at 235.54. The strike last trading price was 6.7, which was 0.95 higher than the previous day. The implied volatity was 42.78, the open interest changed by 63 which increased total open position to 407
On 2 Dec HUDCO was trading at 237.99. The strike last trading price was 5.75, which was -0.30 lower than the previous day. The implied volatity was 41.45, the open interest changed by 109 which increased total open position to 345
On 29 Nov HUDCO was trading at 238.61. The strike last trading price was 6.05, which was lower than the previous day. The implied volatity was 42.52, the open interest changed by 236 which increased total open position to 236
