HUDCO
Hsg & Urban Dev Corpn Ltd
Historical option data for HUDCO
26 Dec 2024 03:34 PM IST
| HUDCO 26DEC2024 235 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 26 Dec | 227.58 | 0.05 | -0.65 | - | 561 | -53 | 112 | |||
| 24 Dec | 232.23 | 0.7 | -3.40 | 27.89 | 636 | 30 | 164 | |||
| 23 Dec | 236.89 | 4.1 | -3.40 | 37.76 | 364 | 34 | 132 | |||
| 20 Dec | 242.11 | 7.5 | -3.75 | 25.94 | 20 | -3 | 102 | |||
| 19 Dec | 244.88 | 11.25 | -3.25 | 35.78 | 47 | 4 | 105 | |||
| 18 Dec | 248.23 | 14.5 | -10.60 | 35.13 | 14 | 0 | 97 | |||
| 17 Dec | 256.71 | 25.1 | 0.00 | 0.00 | 0 | -2 | 0 | |||
| 16 Dec | 258.37 | 25.1 | 12.25 | 45.87 | 11 | -2 | 97 | |||
| 13 Dec | 244.95 | 12.85 | -4.45 | 35.00 | 11 | -1 | 98 | |||
| 12 Dec | 247.61 | 17.3 | -3.35 | 50.51 | 1 | 0 | 98 | |||
| 11 Dec | 252.91 | 20.65 | -2.85 | 44.26 | 15 | 4 | 100 | |||
|
|
||||||||||
| 10 Dec | 254.26 | 23.5 | 6.50 | 52.90 | 12 | -3 | 97 | |||
| 9 Dec | 247.59 | 17 | -0.05 | 40.50 | 11 | -2 | 101 | |||
| 6 Dec | 247.77 | 17.05 | 2.75 | 39.54 | 62 | -4 | 105 | |||
| 5 Dec | 243.85 | 14.3 | -0.50 | 38.01 | 190 | 5 | 111 | |||
| 4 Dec | 242.06 | 14.8 | 4.00 | 40.24 | 302 | 5 | 108 | |||
| 3 Dec | 235.54 | 10.8 | -1.30 | 40.71 | 119 | 39 | 97 | |||
| 2 Dec | 237.99 | 12.1 | -2.15 | 39.32 | 181 | -30 | 59 | |||
| 29 Nov | 238.61 | 14.25 | 41.96 | 352 | 90 | 90 | ||||
For Hsg & Urban Dev Corpn Ltd - strike price 235 expiring on 26DEC2024
Delta for 235 CE is -
Historical price for 235 CE is as follows
On 26 Dec HUDCO was trading at 227.58. The strike last trading price was 0.05, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -53 which decreased total open position to 112
On 24 Dec HUDCO was trading at 232.23. The strike last trading price was 0.7, which was -3.40 lower than the previous day. The implied volatity was 27.89, the open interest changed by 30 which increased total open position to 164
On 23 Dec HUDCO was trading at 236.89. The strike last trading price was 4.1, which was -3.40 lower than the previous day. The implied volatity was 37.76, the open interest changed by 34 which increased total open position to 132
On 20 Dec HUDCO was trading at 242.11. The strike last trading price was 7.5, which was -3.75 lower than the previous day. The implied volatity was 25.94, the open interest changed by -3 which decreased total open position to 102
On 19 Dec HUDCO was trading at 244.88. The strike last trading price was 11.25, which was -3.25 lower than the previous day. The implied volatity was 35.78, the open interest changed by 4 which increased total open position to 105
On 18 Dec HUDCO was trading at 248.23. The strike last trading price was 14.5, which was -10.60 lower than the previous day. The implied volatity was 35.13, the open interest changed by 0 which decreased total open position to 97
On 17 Dec HUDCO was trading at 256.71. The strike last trading price was 25.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 16 Dec HUDCO was trading at 258.37. The strike last trading price was 25.1, which was 12.25 higher than the previous day. The implied volatity was 45.87, the open interest changed by -2 which decreased total open position to 97
On 13 Dec HUDCO was trading at 244.95. The strike last trading price was 12.85, which was -4.45 lower than the previous day. The implied volatity was 35.00, the open interest changed by -1 which decreased total open position to 98
On 12 Dec HUDCO was trading at 247.61. The strike last trading price was 17.3, which was -3.35 lower than the previous day. The implied volatity was 50.51, the open interest changed by 0 which decreased total open position to 98
On 11 Dec HUDCO was trading at 252.91. The strike last trading price was 20.65, which was -2.85 lower than the previous day. The implied volatity was 44.26, the open interest changed by 4 which increased total open position to 100
On 10 Dec HUDCO was trading at 254.26. The strike last trading price was 23.5, which was 6.50 higher than the previous day. The implied volatity was 52.90, the open interest changed by -3 which decreased total open position to 97
On 9 Dec HUDCO was trading at 247.59. The strike last trading price was 17, which was -0.05 lower than the previous day. The implied volatity was 40.50, the open interest changed by -2 which decreased total open position to 101
On 6 Dec HUDCO was trading at 247.77. The strike last trading price was 17.05, which was 2.75 higher than the previous day. The implied volatity was 39.54, the open interest changed by -4 which decreased total open position to 105
On 5 Dec HUDCO was trading at 243.85. The strike last trading price was 14.3, which was -0.50 lower than the previous day. The implied volatity was 38.01, the open interest changed by 5 which increased total open position to 111
On 4 Dec HUDCO was trading at 242.06. The strike last trading price was 14.8, which was 4.00 higher than the previous day. The implied volatity was 40.24, the open interest changed by 5 which increased total open position to 108
On 3 Dec HUDCO was trading at 235.54. The strike last trading price was 10.8, which was -1.30 lower than the previous day. The implied volatity was 40.71, the open interest changed by 39 which increased total open position to 97
On 2 Dec HUDCO was trading at 237.99. The strike last trading price was 12.1, which was -2.15 lower than the previous day. The implied volatity was 39.32, the open interest changed by -30 which decreased total open position to 59
On 29 Nov HUDCO was trading at 238.61. The strike last trading price was 14.25, which was lower than the previous day. The implied volatity was 41.96, the open interest changed by 90 which increased total open position to 90
| HUDCO 26DEC2024 235 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 26 Dec | 227.58 | 6 | 2.40 | - | 140 | -74 | 72 |
| 24 Dec | 232.23 | 3.6 | 1.65 | 19.29 | 707 | -147 | 153 |
| 23 Dec | 236.89 | 1.95 | 0.50 | 31.55 | 1,487 | 85 | 305 |
| 20 Dec | 242.11 | 1.45 | 0.20 | 32.00 | 205 | 20 | 223 |
| 19 Dec | 244.88 | 1.25 | 0.00 | 34.81 | 455 | -47 | 202 |
| 18 Dec | 248.23 | 1.25 | 0.45 | 39.44 | 512 | -45 | 248 |
| 17 Dec | 256.71 | 0.8 | 0.00 | 44.50 | 412 | -37 | 288 |
| 16 Dec | 258.37 | 0.8 | -1.35 | 45.05 | 677 | 13 | 326 |
| 13 Dec | 244.95 | 2.15 | -0.15 | 33.15 | 673 | 103 | 313 |
| 12 Dec | 247.61 | 2.3 | 0.30 | 36.84 | 266 | -23 | 210 |
| 11 Dec | 252.91 | 2 | 0.05 | 40.80 | 148 | 19 | 236 |
| 10 Dec | 254.26 | 1.95 | -1.25 | 41.27 | 256 | 11 | 216 |
| 9 Dec | 247.59 | 3.2 | -0.60 | 40.22 | 177 | 21 | 205 |
| 6 Dec | 247.77 | 3.8 | -1.35 | 39.73 | 471 | -12 | 185 |
| 5 Dec | 243.85 | 5.15 | -0.35 | 40.17 | 703 | 138 | 195 |
| 4 Dec | 242.06 | 5.5 | -3.25 | 40.53 | 109 | 17 | 57 |
| 3 Dec | 235.54 | 8.75 | 0.90 | 42.11 | 91 | 10 | 40 |
| 2 Dec | 237.99 | 7.85 | -0.15 | 41.82 | 87 | 18 | 29 |
| 29 Nov | 238.61 | 8 | 42.49 | 49 | 10 | 10 | |
For Hsg & Urban Dev Corpn Ltd - strike price 235 expiring on 26DEC2024
Delta for 235 PE is -
Historical price for 235 PE is as follows
On 26 Dec HUDCO was trading at 227.58. The strike last trading price was 6, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by -74 which decreased total open position to 72
On 24 Dec HUDCO was trading at 232.23. The strike last trading price was 3.6, which was 1.65 higher than the previous day. The implied volatity was 19.29, the open interest changed by -147 which decreased total open position to 153
On 23 Dec HUDCO was trading at 236.89. The strike last trading price was 1.95, which was 0.50 higher than the previous day. The implied volatity was 31.55, the open interest changed by 85 which increased total open position to 305
On 20 Dec HUDCO was trading at 242.11. The strike last trading price was 1.45, which was 0.20 higher than the previous day. The implied volatity was 32.00, the open interest changed by 20 which increased total open position to 223
On 19 Dec HUDCO was trading at 244.88. The strike last trading price was 1.25, which was 0.00 lower than the previous day. The implied volatity was 34.81, the open interest changed by -47 which decreased total open position to 202
On 18 Dec HUDCO was trading at 248.23. The strike last trading price was 1.25, which was 0.45 higher than the previous day. The implied volatity was 39.44, the open interest changed by -45 which decreased total open position to 248
On 17 Dec HUDCO was trading at 256.71. The strike last trading price was 0.8, which was 0.00 lower than the previous day. The implied volatity was 44.50, the open interest changed by -37 which decreased total open position to 288
On 16 Dec HUDCO was trading at 258.37. The strike last trading price was 0.8, which was -1.35 lower than the previous day. The implied volatity was 45.05, the open interest changed by 13 which increased total open position to 326
On 13 Dec HUDCO was trading at 244.95. The strike last trading price was 2.15, which was -0.15 lower than the previous day. The implied volatity was 33.15, the open interest changed by 103 which increased total open position to 313
On 12 Dec HUDCO was trading at 247.61. The strike last trading price was 2.3, which was 0.30 higher than the previous day. The implied volatity was 36.84, the open interest changed by -23 which decreased total open position to 210
On 11 Dec HUDCO was trading at 252.91. The strike last trading price was 2, which was 0.05 higher than the previous day. The implied volatity was 40.80, the open interest changed by 19 which increased total open position to 236
On 10 Dec HUDCO was trading at 254.26. The strike last trading price was 1.95, which was -1.25 lower than the previous day. The implied volatity was 41.27, the open interest changed by 11 which increased total open position to 216
On 9 Dec HUDCO was trading at 247.59. The strike last trading price was 3.2, which was -0.60 lower than the previous day. The implied volatity was 40.22, the open interest changed by 21 which increased total open position to 205
On 6 Dec HUDCO was trading at 247.77. The strike last trading price was 3.8, which was -1.35 lower than the previous day. The implied volatity was 39.73, the open interest changed by -12 which decreased total open position to 185
On 5 Dec HUDCO was trading at 243.85. The strike last trading price was 5.15, which was -0.35 lower than the previous day. The implied volatity was 40.17, the open interest changed by 138 which increased total open position to 195
On 4 Dec HUDCO was trading at 242.06. The strike last trading price was 5.5, which was -3.25 lower than the previous day. The implied volatity was 40.53, the open interest changed by 17 which increased total open position to 57
On 3 Dec HUDCO was trading at 235.54. The strike last trading price was 8.75, which was 0.90 higher than the previous day. The implied volatity was 42.11, the open interest changed by 10 which increased total open position to 40
On 2 Dec HUDCO was trading at 237.99. The strike last trading price was 7.85, which was -0.15 lower than the previous day. The implied volatity was 41.82, the open interest changed by 18 which increased total open position to 29
On 29 Nov HUDCO was trading at 238.61. The strike last trading price was 8, which was lower than the previous day. The implied volatity was 42.49, the open interest changed by 10 which increased total open position to 10
