HUDCO
Hsg & Urban Dev Corpn Ltd
Historical option data for HUDCO
26 Dec 2024 04:14 PM IST
| HUDCO 26DEC2024 250 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 26 Dec | 227.58 | 0.05 | -0.10 | - | 290 | -27 | 768 | |||
| 24 Dec | 232.23 | 0.15 | -0.15 | 57.60 | 1,196 | -418 | 793 | |||
| 23 Dec | 236.89 | 0.3 | -1.00 | 41.73 | 1,922 | -88 | 1,210 | |||
| 20 Dec | 242.11 | 1.3 | -1.45 | 33.72 | 3,555 | 290 | 1,304 | |||
| 19 Dec | 244.88 | 2.75 | -1.95 | 35.68 | 1,654 | 35 | 1,012 | |||
| 18 Dec | 248.23 | 4.7 | -5.50 | 36.41 | 1,716 | 278 | 970 | |||
| 17 Dec | 256.71 | 10.2 | -2.05 | 37.75 | 2,308 | -139 | 694 | |||
|
|
||||||||||
| 16 Dec | 258.37 | 12.25 | 7.70 | 39.34 | 7,748 | -327 | 822 | |||
| 13 Dec | 244.95 | 4.55 | -1.60 | 35.31 | 1,877 | -91 | 1,148 | |||
| 12 Dec | 247.61 | 6.15 | -3.25 | 36.78 | 1,874 | 233 | 1,237 | |||
| 11 Dec | 252.91 | 9.4 | -1.80 | 37.85 | 1,157 | 116 | 1,003 | |||
| 10 Dec | 254.26 | 11.2 | 3.40 | 40.50 | 4,108 | -184 | 877 | |||
| 9 Dec | 247.59 | 7.8 | -0.10 | 39.20 | 1,672 | 51 | 1,059 | |||
| 6 Dec | 247.77 | 7.9 | 1.30 | 37.57 | 4,259 | -26 | 1,011 | |||
| 5 Dec | 243.85 | 6.6 | -0.30 | 38.30 | 2,551 | 59 | 1,038 | |||
| 4 Dec | 242.06 | 6.9 | 2.10 | 39.14 | 3,260 | 157 | 967 | |||
| 3 Dec | 235.54 | 4.8 | -1.10 | 40.52 | 783 | 92 | 809 | |||
| 2 Dec | 237.99 | 5.9 | -1.05 | 40.79 | 2,345 | 374 | 718 | |||
| 29 Nov | 238.61 | 6.95 | 40.34 | 1,529 | 361 | 361 | ||||
For Hsg & Urban Dev Corpn Ltd - strike price 250 expiring on 26DEC2024
Delta for 250 CE is -
Historical price for 250 CE is as follows
On 26 Dec HUDCO was trading at 227.58. The strike last trading price was 0.05, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -27 which decreased total open position to 768
On 24 Dec HUDCO was trading at 232.23. The strike last trading price was 0.15, which was -0.15 lower than the previous day. The implied volatity was 57.60, the open interest changed by -418 which decreased total open position to 793
On 23 Dec HUDCO was trading at 236.89. The strike last trading price was 0.3, which was -1.00 lower than the previous day. The implied volatity was 41.73, the open interest changed by -88 which decreased total open position to 1210
On 20 Dec HUDCO was trading at 242.11. The strike last trading price was 1.3, which was -1.45 lower than the previous day. The implied volatity was 33.72, the open interest changed by 290 which increased total open position to 1304
On 19 Dec HUDCO was trading at 244.88. The strike last trading price was 2.75, which was -1.95 lower than the previous day. The implied volatity was 35.68, the open interest changed by 35 which increased total open position to 1012
On 18 Dec HUDCO was trading at 248.23. The strike last trading price was 4.7, which was -5.50 lower than the previous day. The implied volatity was 36.41, the open interest changed by 278 which increased total open position to 970
On 17 Dec HUDCO was trading at 256.71. The strike last trading price was 10.2, which was -2.05 lower than the previous day. The implied volatity was 37.75, the open interest changed by -139 which decreased total open position to 694
On 16 Dec HUDCO was trading at 258.37. The strike last trading price was 12.25, which was 7.70 higher than the previous day. The implied volatity was 39.34, the open interest changed by -327 which decreased total open position to 822
On 13 Dec HUDCO was trading at 244.95. The strike last trading price was 4.55, which was -1.60 lower than the previous day. The implied volatity was 35.31, the open interest changed by -91 which decreased total open position to 1148
On 12 Dec HUDCO was trading at 247.61. The strike last trading price was 6.15, which was -3.25 lower than the previous day. The implied volatity was 36.78, the open interest changed by 233 which increased total open position to 1237
On 11 Dec HUDCO was trading at 252.91. The strike last trading price was 9.4, which was -1.80 lower than the previous day. The implied volatity was 37.85, the open interest changed by 116 which increased total open position to 1003
On 10 Dec HUDCO was trading at 254.26. The strike last trading price was 11.2, which was 3.40 higher than the previous day. The implied volatity was 40.50, the open interest changed by -184 which decreased total open position to 877
On 9 Dec HUDCO was trading at 247.59. The strike last trading price was 7.8, which was -0.10 lower than the previous day. The implied volatity was 39.20, the open interest changed by 51 which increased total open position to 1059
On 6 Dec HUDCO was trading at 247.77. The strike last trading price was 7.9, which was 1.30 higher than the previous day. The implied volatity was 37.57, the open interest changed by -26 which decreased total open position to 1011
On 5 Dec HUDCO was trading at 243.85. The strike last trading price was 6.6, which was -0.30 lower than the previous day. The implied volatity was 38.30, the open interest changed by 59 which increased total open position to 1038
On 4 Dec HUDCO was trading at 242.06. The strike last trading price was 6.9, which was 2.10 higher than the previous day. The implied volatity was 39.14, the open interest changed by 157 which increased total open position to 967
On 3 Dec HUDCO was trading at 235.54. The strike last trading price was 4.8, which was -1.10 lower than the previous day. The implied volatity was 40.52, the open interest changed by 92 which increased total open position to 809
On 2 Dec HUDCO was trading at 237.99. The strike last trading price was 5.9, which was -1.05 lower than the previous day. The implied volatity was 40.79, the open interest changed by 374 which increased total open position to 718
On 29 Nov HUDCO was trading at 238.61. The strike last trading price was 6.95, which was lower than the previous day. The implied volatity was 40.34, the open interest changed by 361 which increased total open position to 361
| HUDCO 26DEC2024 250 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 26 Dec | 227.58 | 22.25 | 4.10 | - | 197 | -26 | 243 |
| 24 Dec | 232.23 | 18.15 | 5.75 | - | 480 | -272 | 271 |
| 23 Dec | 236.89 | 12.4 | 2.15 | - | 372 | -187 | 543 |
| 20 Dec | 242.11 | 10.25 | 2.65 | 39.75 | 637 | -44 | 730 |
| 19 Dec | 244.88 | 7.6 | 1.55 | 33.98 | 396 | -106 | 774 |
| 18 Dec | 248.23 | 6.05 | 3.05 | 36.39 | 1,815 | -76 | 882 |
| 17 Dec | 256.71 | 3 | -0.15 | 37.16 | 1,956 | 18 | 959 |
| 16 Dec | 258.37 | 3.15 | -5.70 | 40.62 | 2,383 | 674 | 944 |
| 13 Dec | 244.95 | 8.85 | 0.50 | 34.12 | 335 | -78 | 267 |
| 12 Dec | 247.61 | 8.35 | 1.75 | 37.59 | 636 | -129 | 344 |
| 11 Dec | 252.91 | 6.6 | 0.50 | 40.08 | 557 | 74 | 473 |
| 10 Dec | 254.26 | 6.1 | -2.75 | 39.73 | 954 | 262 | 394 |
| 9 Dec | 247.59 | 8.85 | -1.30 | 38.60 | 158 | -3 | 132 |
| 6 Dec | 247.77 | 10.15 | -1.50 | 40.25 | 144 | 35 | 134 |
| 5 Dec | 243.85 | 11.65 | -1.10 | 37.14 | 78 | 25 | 92 |
| 4 Dec | 242.06 | 12.75 | -5.30 | 40.43 | 42 | 22 | 67 |
| 3 Dec | 235.54 | 18.05 | 1.80 | 43.87 | 18 | 7 | 45 |
| 2 Dec | 237.99 | 16.25 | 1.05 | 42.04 | 86 | 36 | 37 |
| 29 Nov | 238.61 | 15.2 | 39.31 | 1 | 0 | 0 | |
For Hsg & Urban Dev Corpn Ltd - strike price 250 expiring on 26DEC2024
Delta for 250 PE is -
Historical price for 250 PE is as follows
On 26 Dec HUDCO was trading at 227.58. The strike last trading price was 22.25, which was 4.10 higher than the previous day. The implied volatity was -, the open interest changed by -26 which decreased total open position to 243
On 24 Dec HUDCO was trading at 232.23. The strike last trading price was 18.15, which was 5.75 higher than the previous day. The implied volatity was -, the open interest changed by -272 which decreased total open position to 271
On 23 Dec HUDCO was trading at 236.89. The strike last trading price was 12.4, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by -187 which decreased total open position to 543
On 20 Dec HUDCO was trading at 242.11. The strike last trading price was 10.25, which was 2.65 higher than the previous day. The implied volatity was 39.75, the open interest changed by -44 which decreased total open position to 730
On 19 Dec HUDCO was trading at 244.88. The strike last trading price was 7.6, which was 1.55 higher than the previous day. The implied volatity was 33.98, the open interest changed by -106 which decreased total open position to 774
On 18 Dec HUDCO was trading at 248.23. The strike last trading price was 6.05, which was 3.05 higher than the previous day. The implied volatity was 36.39, the open interest changed by -76 which decreased total open position to 882
On 17 Dec HUDCO was trading at 256.71. The strike last trading price was 3, which was -0.15 lower than the previous day. The implied volatity was 37.16, the open interest changed by 18 which increased total open position to 959
On 16 Dec HUDCO was trading at 258.37. The strike last trading price was 3.15, which was -5.70 lower than the previous day. The implied volatity was 40.62, the open interest changed by 674 which increased total open position to 944
On 13 Dec HUDCO was trading at 244.95. The strike last trading price was 8.85, which was 0.50 higher than the previous day. The implied volatity was 34.12, the open interest changed by -78 which decreased total open position to 267
On 12 Dec HUDCO was trading at 247.61. The strike last trading price was 8.35, which was 1.75 higher than the previous day. The implied volatity was 37.59, the open interest changed by -129 which decreased total open position to 344
On 11 Dec HUDCO was trading at 252.91. The strike last trading price was 6.6, which was 0.50 higher than the previous day. The implied volatity was 40.08, the open interest changed by 74 which increased total open position to 473
On 10 Dec HUDCO was trading at 254.26. The strike last trading price was 6.1, which was -2.75 lower than the previous day. The implied volatity was 39.73, the open interest changed by 262 which increased total open position to 394
On 9 Dec HUDCO was trading at 247.59. The strike last trading price was 8.85, which was -1.30 lower than the previous day. The implied volatity was 38.60, the open interest changed by -3 which decreased total open position to 132
On 6 Dec HUDCO was trading at 247.77. The strike last trading price was 10.15, which was -1.50 lower than the previous day. The implied volatity was 40.25, the open interest changed by 35 which increased total open position to 134
On 5 Dec HUDCO was trading at 243.85. The strike last trading price was 11.65, which was -1.10 lower than the previous day. The implied volatity was 37.14, the open interest changed by 25 which increased total open position to 92
On 4 Dec HUDCO was trading at 242.06. The strike last trading price was 12.75, which was -5.30 lower than the previous day. The implied volatity was 40.43, the open interest changed by 22 which increased total open position to 67
On 3 Dec HUDCO was trading at 235.54. The strike last trading price was 18.05, which was 1.80 higher than the previous day. The implied volatity was 43.87, the open interest changed by 7 which increased total open position to 45
On 2 Dec HUDCO was trading at 237.99. The strike last trading price was 16.25, which was 1.05 higher than the previous day. The implied volatity was 42.04, the open interest changed by 36 which increased total open position to 37
On 29 Nov HUDCO was trading at 238.61. The strike last trading price was 15.2, which was lower than the previous day. The implied volatity was 39.31, the open interest changed by 0 which decreased total open position to 0
