HUDCO
Hsg & Urban Dev Corpn Ltd
Historical option data for HUDCO
26 Dec 2024 03:14 PM IST
| HUDCO 26DEC2024 240 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
|
|
||||||||||
| 26 Dec | 227.05 | 0.05 | -0.20 | - | 448 | -171 | 482 | |||
| 24 Dec | 232.23 | 0.25 | -0.75 | 35.28 | 1,575 | -31 | 655 | |||
| 23 Dec | 236.89 | 1 | -3.05 | 26.72 | 3,231 | 33 | 685 | |||
| 20 Dec | 242.11 | 4.05 | -3.10 | 25.84 | 526 | 102 | 651 | |||
| 19 Dec | 244.88 | 7.15 | -3.35 | 31.75 | 604 | 68 | 551 | |||
| 18 Dec | 248.23 | 10.5 | -7.60 | 35.15 | 400 | 204 | 482 | |||
| 17 Dec | 256.71 | 18.1 | -1.95 | 39.25 | 138 | -19 | 279 | |||
| 16 Dec | 258.37 | 20.05 | 10.75 | 37.59 | 814 | -4 | 298 | |||
| 13 Dec | 244.95 | 9.3 | -2.25 | 34.03 | 918 | 28 | 303 | |||
| 12 Dec | 247.61 | 11.55 | -4.25 | 36.23 | 169 | 13 | 273 | |||
| 11 Dec | 252.91 | 15.8 | -2.20 | 37.26 | 156 | -20 | 261 | |||
| 10 Dec | 254.26 | 18 | 4.60 | 41.65 | 834 | -189 | 283 | |||
| 9 Dec | 247.59 | 13.4 | 0.40 | 39.57 | 463 | -13 | 473 | |||
| 6 Dec | 247.77 | 13 | 1.75 | 36.09 | 1,435 | -298 | 489 | |||
| 5 Dec | 243.85 | 11.25 | -0.45 | 37.93 | 1,769 | -28 | 787 | |||
| 4 Dec | 242.06 | 11.7 | 3.30 | 39.63 | 2,225 | -52 | 847 | |||
| 3 Dec | 235.54 | 8.4 | -1.60 | 40.60 | 858 | 247 | 901 | |||
| 2 Dec | 237.99 | 10 | -1.20 | 41.29 | 2,214 | 183 | 655 | |||
| 29 Nov | 238.61 | 11.2 | 40.43 | 2,825 | 473 | 473 | ||||
For Hsg & Urban Dev Corpn Ltd - strike price 240 expiring on 26DEC2024
Delta for 240 CE is -
Historical price for 240 CE is as follows
On 26 Dec HUDCO was trading at 227.05. The strike last trading price was 0.05, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -171 which decreased total open position to 482
On 24 Dec HUDCO was trading at 232.23. The strike last trading price was 0.25, which was -0.75 lower than the previous day. The implied volatity was 35.28, the open interest changed by -31 which decreased total open position to 655
On 23 Dec HUDCO was trading at 236.89. The strike last trading price was 1, which was -3.05 lower than the previous day. The implied volatity was 26.72, the open interest changed by 33 which increased total open position to 685
On 20 Dec HUDCO was trading at 242.11. The strike last trading price was 4.05, which was -3.10 lower than the previous day. The implied volatity was 25.84, the open interest changed by 102 which increased total open position to 651
On 19 Dec HUDCO was trading at 244.88. The strike last trading price was 7.15, which was -3.35 lower than the previous day. The implied volatity was 31.75, the open interest changed by 68 which increased total open position to 551
On 18 Dec HUDCO was trading at 248.23. The strike last trading price was 10.5, which was -7.60 lower than the previous day. The implied volatity was 35.15, the open interest changed by 204 which increased total open position to 482
On 17 Dec HUDCO was trading at 256.71. The strike last trading price was 18.1, which was -1.95 lower than the previous day. The implied volatity was 39.25, the open interest changed by -19 which decreased total open position to 279
On 16 Dec HUDCO was trading at 258.37. The strike last trading price was 20.05, which was 10.75 higher than the previous day. The implied volatity was 37.59, the open interest changed by -4 which decreased total open position to 298
On 13 Dec HUDCO was trading at 244.95. The strike last trading price was 9.3, which was -2.25 lower than the previous day. The implied volatity was 34.03, the open interest changed by 28 which increased total open position to 303
On 12 Dec HUDCO was trading at 247.61. The strike last trading price was 11.55, which was -4.25 lower than the previous day. The implied volatity was 36.23, the open interest changed by 13 which increased total open position to 273
On 11 Dec HUDCO was trading at 252.91. The strike last trading price was 15.8, which was -2.20 lower than the previous day. The implied volatity was 37.26, the open interest changed by -20 which decreased total open position to 261
On 10 Dec HUDCO was trading at 254.26. The strike last trading price was 18, which was 4.60 higher than the previous day. The implied volatity was 41.65, the open interest changed by -189 which decreased total open position to 283
On 9 Dec HUDCO was trading at 247.59. The strike last trading price was 13.4, which was 0.40 higher than the previous day. The implied volatity was 39.57, the open interest changed by -13 which decreased total open position to 473
On 6 Dec HUDCO was trading at 247.77. The strike last trading price was 13, which was 1.75 higher than the previous day. The implied volatity was 36.09, the open interest changed by -298 which decreased total open position to 489
On 5 Dec HUDCO was trading at 243.85. The strike last trading price was 11.25, which was -0.45 lower than the previous day. The implied volatity was 37.93, the open interest changed by -28 which decreased total open position to 787
On 4 Dec HUDCO was trading at 242.06. The strike last trading price was 11.7, which was 3.30 higher than the previous day. The implied volatity was 39.63, the open interest changed by -52 which decreased total open position to 847
On 3 Dec HUDCO was trading at 235.54. The strike last trading price was 8.4, which was -1.60 lower than the previous day. The implied volatity was 40.60, the open interest changed by 247 which increased total open position to 901
On 2 Dec HUDCO was trading at 237.99. The strike last trading price was 10, which was -1.20 lower than the previous day. The implied volatity was 41.29, the open interest changed by 183 which increased total open position to 655
On 29 Nov HUDCO was trading at 238.61. The strike last trading price was 11.2, which was lower than the previous day. The implied volatity was 40.43, the open interest changed by 473 which increased total open position to 473
| HUDCO 26DEC2024 240 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 26 Dec | 227.05 | 13.7 | 5.40 | - | 193 | -62 | 208 |
| 24 Dec | 232.23 | 8.3 | 4.40 | - | 684 | -260 | 272 |
| 23 Dec | 236.89 | 3.9 | 0.85 | 19.98 | 2,414 | 46 | 530 |
| 20 Dec | 242.11 | 3.05 | 0.80 | 30.93 | 1,137 | -56 | 493 |
| 19 Dec | 244.88 | 2.25 | 0.25 | 31.91 | 1,584 | -29 | 545 |
| 18 Dec | 248.23 | 2 | 0.80 | 36.24 | 1,112 | 141 | 576 |
| 17 Dec | 256.71 | 1.2 | -0.05 | 41.47 | 1,040 | -99 | 430 |
| 16 Dec | 258.37 | 1.25 | -2.45 | 43.05 | 1,654 | 190 | 532 |
| 13 Dec | 244.95 | 3.7 | 0.10 | 33.17 | 1,529 | -166 | 342 |
| 12 Dec | 247.61 | 3.6 | 0.50 | 36.05 | 655 | 128 | 507 |
| 11 Dec | 252.91 | 3.1 | 0.25 | 40.47 | 394 | 22 | 381 |
| 10 Dec | 254.26 | 2.85 | -1.90 | 40.09 | 955 | 36 | 359 |
| 9 Dec | 247.59 | 4.75 | -0.65 | 40.22 | 465 | 56 | 323 |
| 6 Dec | 247.77 | 5.4 | -1.65 | 39.48 | 748 | -2 | 264 |
| 5 Dec | 243.85 | 7.05 | -0.25 | 39.83 | 392 | -5 | 265 |
| 4 Dec | 242.06 | 7.3 | -4.15 | 39.59 | 486 | 45 | 270 |
| 3 Dec | 235.54 | 11.45 | 1.30 | 42.54 | 136 | 9 | 226 |
| 2 Dec | 237.99 | 10.15 | 0.15 | 41.38 | 737 | 108 | 218 |
| 29 Nov | 238.61 | 10 | 41.27 | 234 | 108 | 108 | |
For Hsg & Urban Dev Corpn Ltd - strike price 240 expiring on 26DEC2024
Delta for 240 PE is -
Historical price for 240 PE is as follows
On 26 Dec HUDCO was trading at 227.05. The strike last trading price was 13.7, which was 5.40 higher than the previous day. The implied volatity was -, the open interest changed by -62 which decreased total open position to 208
On 24 Dec HUDCO was trading at 232.23. The strike last trading price was 8.3, which was 4.40 higher than the previous day. The implied volatity was -, the open interest changed by -260 which decreased total open position to 272
On 23 Dec HUDCO was trading at 236.89. The strike last trading price was 3.9, which was 0.85 higher than the previous day. The implied volatity was 19.98, the open interest changed by 46 which increased total open position to 530
On 20 Dec HUDCO was trading at 242.11. The strike last trading price was 3.05, which was 0.80 higher than the previous day. The implied volatity was 30.93, the open interest changed by -56 which decreased total open position to 493
On 19 Dec HUDCO was trading at 244.88. The strike last trading price was 2.25, which was 0.25 higher than the previous day. The implied volatity was 31.91, the open interest changed by -29 which decreased total open position to 545
On 18 Dec HUDCO was trading at 248.23. The strike last trading price was 2, which was 0.80 higher than the previous day. The implied volatity was 36.24, the open interest changed by 141 which increased total open position to 576
On 17 Dec HUDCO was trading at 256.71. The strike last trading price was 1.2, which was -0.05 lower than the previous day. The implied volatity was 41.47, the open interest changed by -99 which decreased total open position to 430
On 16 Dec HUDCO was trading at 258.37. The strike last trading price was 1.25, which was -2.45 lower than the previous day. The implied volatity was 43.05, the open interest changed by 190 which increased total open position to 532
On 13 Dec HUDCO was trading at 244.95. The strike last trading price was 3.7, which was 0.10 higher than the previous day. The implied volatity was 33.17, the open interest changed by -166 which decreased total open position to 342
On 12 Dec HUDCO was trading at 247.61. The strike last trading price was 3.6, which was 0.50 higher than the previous day. The implied volatity was 36.05, the open interest changed by 128 which increased total open position to 507
On 11 Dec HUDCO was trading at 252.91. The strike last trading price was 3.1, which was 0.25 higher than the previous day. The implied volatity was 40.47, the open interest changed by 22 which increased total open position to 381
On 10 Dec HUDCO was trading at 254.26. The strike last trading price was 2.85, which was -1.90 lower than the previous day. The implied volatity was 40.09, the open interest changed by 36 which increased total open position to 359
On 9 Dec HUDCO was trading at 247.59. The strike last trading price was 4.75, which was -0.65 lower than the previous day. The implied volatity was 40.22, the open interest changed by 56 which increased total open position to 323
On 6 Dec HUDCO was trading at 247.77. The strike last trading price was 5.4, which was -1.65 lower than the previous day. The implied volatity was 39.48, the open interest changed by -2 which decreased total open position to 264
On 5 Dec HUDCO was trading at 243.85. The strike last trading price was 7.05, which was -0.25 lower than the previous day. The implied volatity was 39.83, the open interest changed by -5 which decreased total open position to 265
On 4 Dec HUDCO was trading at 242.06. The strike last trading price was 7.3, which was -4.15 lower than the previous day. The implied volatity was 39.59, the open interest changed by 45 which increased total open position to 270
On 3 Dec HUDCO was trading at 235.54. The strike last trading price was 11.45, which was 1.30 higher than the previous day. The implied volatity was 42.54, the open interest changed by 9 which increased total open position to 226
On 2 Dec HUDCO was trading at 237.99. The strike last trading price was 10.15, which was 0.15 higher than the previous day. The implied volatity was 41.38, the open interest changed by 108 which increased total open position to 218
On 29 Nov HUDCO was trading at 238.61. The strike last trading price was 10, which was lower than the previous day. The implied volatity was 41.27, the open interest changed by 108 which increased total open position to 108
