HUDCO
Hsg & Urban Dev Corpn Ltd
Historical option data for HUDCO
26 Dec 2024 03:54 PM IST
| HUDCO 26DEC2024 245 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 26 Dec | 227.58 | 0.05 | -0.15 | - | 167 | -76 | 365 | |||
|
|
||||||||||
| 24 Dec | 232.23 | 0.2 | -0.20 | 47.69 | 656 | -138 | 446 | |||
| 23 Dec | 236.89 | 0.4 | -1.80 | 32.15 | 2,043 | 288 | 583 | |||
| 20 Dec | 242.11 | 2.2 | -2.35 | 29.32 | 837 | 31 | 290 | |||
| 19 Dec | 244.88 | 4.55 | -2.65 | 33.95 | 879 | 83 | 260 | |||
| 18 Dec | 248.23 | 7.2 | -6.60 | 35.62 | 239 | 33 | 177 | |||
| 17 Dec | 256.71 | 13.8 | -2.15 | 37.41 | 129 | -39 | 144 | |||
| 16 Dec | 258.37 | 15.95 | 9.45 | 38.89 | 2,348 | -176 | 204 | |||
| 13 Dec | 244.95 | 6.5 | -2.05 | 34.04 | 1,167 | 144 | 382 | |||
| 12 Dec | 247.61 | 8.55 | -4.00 | 36.41 | 473 | 105 | 236 | |||
| 11 Dec | 252.91 | 12.55 | -1.85 | 38.65 | 123 | 1 | 131 | |||
| 10 Dec | 254.26 | 14.4 | 4.05 | 41.09 | 542 | -58 | 128 | |||
| 9 Dec | 247.59 | 10.35 | 0.15 | 39.30 | 338 | -43 | 184 | |||
| 6 Dec | 247.77 | 10.2 | 1.50 | 36.79 | 1,346 | -56 | 226 | |||
| 5 Dec | 243.85 | 8.7 | -0.40 | 38.10 | 1,026 | -68 | 276 | |||
| 4 Dec | 242.06 | 9.1 | 2.60 | 39.41 | 867 | 67 | 346 | |||
| 3 Dec | 235.54 | 6.5 | -1.35 | 40.94 | 322 | 22 | 279 | |||
| 2 Dec | 237.99 | 7.85 | -0.95 | 41.40 | 979 | 184 | 257 | |||
| 29 Nov | 238.61 | 8.8 | 40.02 | 289 | 72 | 72 | ||||
For Hsg & Urban Dev Corpn Ltd - strike price 245 expiring on 26DEC2024
Delta for 245 CE is -
Historical price for 245 CE is as follows
On 26 Dec HUDCO was trading at 227.58. The strike last trading price was 0.05, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -76 which decreased total open position to 365
On 24 Dec HUDCO was trading at 232.23. The strike last trading price was 0.2, which was -0.20 lower than the previous day. The implied volatity was 47.69, the open interest changed by -138 which decreased total open position to 446
On 23 Dec HUDCO was trading at 236.89. The strike last trading price was 0.4, which was -1.80 lower than the previous day. The implied volatity was 32.15, the open interest changed by 288 which increased total open position to 583
On 20 Dec HUDCO was trading at 242.11. The strike last trading price was 2.2, which was -2.35 lower than the previous day. The implied volatity was 29.32, the open interest changed by 31 which increased total open position to 290
On 19 Dec HUDCO was trading at 244.88. The strike last trading price was 4.55, which was -2.65 lower than the previous day. The implied volatity was 33.95, the open interest changed by 83 which increased total open position to 260
On 18 Dec HUDCO was trading at 248.23. The strike last trading price was 7.2, which was -6.60 lower than the previous day. The implied volatity was 35.62, the open interest changed by 33 which increased total open position to 177
On 17 Dec HUDCO was trading at 256.71. The strike last trading price was 13.8, which was -2.15 lower than the previous day. The implied volatity was 37.41, the open interest changed by -39 which decreased total open position to 144
On 16 Dec HUDCO was trading at 258.37. The strike last trading price was 15.95, which was 9.45 higher than the previous day. The implied volatity was 38.89, the open interest changed by -176 which decreased total open position to 204
On 13 Dec HUDCO was trading at 244.95. The strike last trading price was 6.5, which was -2.05 lower than the previous day. The implied volatity was 34.04, the open interest changed by 144 which increased total open position to 382
On 12 Dec HUDCO was trading at 247.61. The strike last trading price was 8.55, which was -4.00 lower than the previous day. The implied volatity was 36.41, the open interest changed by 105 which increased total open position to 236
On 11 Dec HUDCO was trading at 252.91. The strike last trading price was 12.55, which was -1.85 lower than the previous day. The implied volatity was 38.65, the open interest changed by 1 which increased total open position to 131
On 10 Dec HUDCO was trading at 254.26. The strike last trading price was 14.4, which was 4.05 higher than the previous day. The implied volatity was 41.09, the open interest changed by -58 which decreased total open position to 128
On 9 Dec HUDCO was trading at 247.59. The strike last trading price was 10.35, which was 0.15 higher than the previous day. The implied volatity was 39.30, the open interest changed by -43 which decreased total open position to 184
On 6 Dec HUDCO was trading at 247.77. The strike last trading price was 10.2, which was 1.50 higher than the previous day. The implied volatity was 36.79, the open interest changed by -56 which decreased total open position to 226
On 5 Dec HUDCO was trading at 243.85. The strike last trading price was 8.7, which was -0.40 lower than the previous day. The implied volatity was 38.10, the open interest changed by -68 which decreased total open position to 276
On 4 Dec HUDCO was trading at 242.06. The strike last trading price was 9.1, which was 2.60 higher than the previous day. The implied volatity was 39.41, the open interest changed by 67 which increased total open position to 346
On 3 Dec HUDCO was trading at 235.54. The strike last trading price was 6.5, which was -1.35 lower than the previous day. The implied volatity was 40.94, the open interest changed by 22 which increased total open position to 279
On 2 Dec HUDCO was trading at 237.99. The strike last trading price was 7.85, which was -0.95 lower than the previous day. The implied volatity was 41.40, the open interest changed by 184 which increased total open position to 257
On 29 Nov HUDCO was trading at 238.61. The strike last trading price was 8.8, which was lower than the previous day. The implied volatity was 40.02, the open interest changed by 72 which increased total open position to 72
| HUDCO 26DEC2024 245 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 26 Dec | 227.58 | 17.3 | 4.10 | - | 138 | -91 | 118 |
| 24 Dec | 232.23 | 13.2 | 5.00 | - | 589 | -362 | 211 |
| 23 Dec | 236.89 | 8.2 | 2.00 | - | 644 | -51 | 572 |
| 20 Dec | 242.11 | 6.2 | 1.90 | 34.63 | 1,064 | 25 | 622 |
| 19 Dec | 244.88 | 4.3 | 0.65 | 31.57 | 669 | -48 | 598 |
| 18 Dec | 248.23 | 3.65 | 1.75 | 36.23 | 1,440 | 166 | 647 |
| 17 Dec | 256.71 | 1.9 | -0.10 | 39.19 | 779 | -59 | 480 |
| 16 Dec | 258.37 | 2 | -3.95 | 41.67 | 1,662 | 351 | 537 |
| 13 Dec | 244.95 | 5.95 | 0.35 | 33.61 | 547 | -111 | 186 |
| 12 Dec | 247.61 | 5.6 | 1.05 | 36.34 | 445 | -42 | 297 |
| 11 Dec | 252.91 | 4.55 | 0.30 | 39.88 | 297 | 52 | 340 |
| 10 Dec | 254.26 | 4.25 | -2.35 | 39.86 | 562 | 170 | 280 |
| 9 Dec | 247.59 | 6.6 | -0.95 | 39.53 | 198 | 27 | 109 |
| 6 Dec | 247.77 | 7.55 | -1.80 | 39.83 | 157 | 29 | 84 |
| 5 Dec | 243.85 | 9.35 | -0.30 | 39.41 | 66 | 10 | 58 |
| 4 Dec | 242.06 | 9.65 | -1.35 | 39.30 | 59 | 33 | 43 |
| 3 Dec | 235.54 | 11 | 0.00 | 0.00 | 0 | 10 | 0 |
| 2 Dec | 237.99 | 11 | -15.75 | 33.30 | 46 | 11 | 11 |
| 29 Nov | 238.61 | 26.75 | - | 0 | 0 | 0 | |
For Hsg & Urban Dev Corpn Ltd - strike price 245 expiring on 26DEC2024
Delta for 245 PE is -
Historical price for 245 PE is as follows
On 26 Dec HUDCO was trading at 227.58. The strike last trading price was 17.3, which was 4.10 higher than the previous day. The implied volatity was -, the open interest changed by -91 which decreased total open position to 118
On 24 Dec HUDCO was trading at 232.23. The strike last trading price was 13.2, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by -362 which decreased total open position to 211
On 23 Dec HUDCO was trading at 236.89. The strike last trading price was 8.2, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by -51 which decreased total open position to 572
On 20 Dec HUDCO was trading at 242.11. The strike last trading price was 6.2, which was 1.90 higher than the previous day. The implied volatity was 34.63, the open interest changed by 25 which increased total open position to 622
On 19 Dec HUDCO was trading at 244.88. The strike last trading price was 4.3, which was 0.65 higher than the previous day. The implied volatity was 31.57, the open interest changed by -48 which decreased total open position to 598
On 18 Dec HUDCO was trading at 248.23. The strike last trading price was 3.65, which was 1.75 higher than the previous day. The implied volatity was 36.23, the open interest changed by 166 which increased total open position to 647
On 17 Dec HUDCO was trading at 256.71. The strike last trading price was 1.9, which was -0.10 lower than the previous day. The implied volatity was 39.19, the open interest changed by -59 which decreased total open position to 480
On 16 Dec HUDCO was trading at 258.37. The strike last trading price was 2, which was -3.95 lower than the previous day. The implied volatity was 41.67, the open interest changed by 351 which increased total open position to 537
On 13 Dec HUDCO was trading at 244.95. The strike last trading price was 5.95, which was 0.35 higher than the previous day. The implied volatity was 33.61, the open interest changed by -111 which decreased total open position to 186
On 12 Dec HUDCO was trading at 247.61. The strike last trading price was 5.6, which was 1.05 higher than the previous day. The implied volatity was 36.34, the open interest changed by -42 which decreased total open position to 297
On 11 Dec HUDCO was trading at 252.91. The strike last trading price was 4.55, which was 0.30 higher than the previous day. The implied volatity was 39.88, the open interest changed by 52 which increased total open position to 340
On 10 Dec HUDCO was trading at 254.26. The strike last trading price was 4.25, which was -2.35 lower than the previous day. The implied volatity was 39.86, the open interest changed by 170 which increased total open position to 280
On 9 Dec HUDCO was trading at 247.59. The strike last trading price was 6.6, which was -0.95 lower than the previous day. The implied volatity was 39.53, the open interest changed by 27 which increased total open position to 109
On 6 Dec HUDCO was trading at 247.77. The strike last trading price was 7.55, which was -1.80 lower than the previous day. The implied volatity was 39.83, the open interest changed by 29 which increased total open position to 84
On 5 Dec HUDCO was trading at 243.85. The strike last trading price was 9.35, which was -0.30 lower than the previous day. The implied volatity was 39.41, the open interest changed by 10 which increased total open position to 58
On 4 Dec HUDCO was trading at 242.06. The strike last trading price was 9.65, which was -1.35 lower than the previous day. The implied volatity was 39.30, the open interest changed by 33 which increased total open position to 43
On 3 Dec HUDCO was trading at 235.54. The strike last trading price was 11, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 10 which increased total open position to 0
On 2 Dec HUDCO was trading at 237.99. The strike last trading price was 11, which was -15.75 lower than the previous day. The implied volatity was 33.30, the open interest changed by 11 which increased total open position to 11
On 29 Nov HUDCO was trading at 238.61. The strike last trading price was 26.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
