HUDCO
Hsg & Urban Dev Corpn Ltd
Historical option data for HUDCO
26 Dec 2024 04:04 PM IST
| HUDCO 26DEC2024 270 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 26 Dec | 227.58 | 0.05 | -0.05 | - | 16 | 3 | 451 | |||
|
|
||||||||||
| 24 Dec | 232.23 | 0.1 | 0.00 | - | 154 | -87 | 448 | |||
| 23 Dec | 236.89 | 0.1 | -0.20 | - | 364 | -115 | 536 | |||
| 20 Dec | 242.11 | 0.3 | -0.35 | 50.84 | 735 | -63 | 669 | |||
| 19 Dec | 244.88 | 0.65 | -0.25 | 50.17 | 569 | -54 | 731 | |||
| 18 Dec | 248.23 | 0.9 | -1.40 | 45.07 | 1,786 | -125 | 784 | |||
| 17 Dec | 256.71 | 2.3 | -1.05 | 41.91 | 4,646 | 0 | 903 | |||
| 16 Dec | 258.37 | 3.35 | 2.35 | 43.09 | 4,464 | 383 | 910 | |||
| 13 Dec | 244.95 | 1 | -0.35 | 40.51 | 746 | 16 | 528 | |||
| 12 Dec | 247.61 | 1.35 | -1.15 | 39.37 | 988 | -21 | 515 | |||
| 11 Dec | 252.91 | 2.5 | -0.95 | 39.45 | 994 | 11 | 532 | |||
| 10 Dec | 254.26 | 3.45 | 1.35 | 41.39 | 2,452 | 169 | 508 | |||
| 9 Dec | 247.59 | 2.1 | -0.40 | 40.34 | 955 | -43 | 343 | |||
| 6 Dec | 247.77 | 2.5 | 0.50 | 40.28 | 1,436 | 54 | 385 | |||
| 5 Dec | 243.85 | 2 | -0.05 | 40.44 | 627 | 18 | 332 | |||
| 4 Dec | 242.06 | 2.05 | 0.55 | 40.11 | 678 | 82 | 310 | |||
| 3 Dec | 235.54 | 1.5 | -0.40 | 42.63 | 263 | 78 | 228 | |||
| 2 Dec | 237.99 | 1.9 | -0.70 | 42.20 | 557 | 113 | 150 | |||
| 29 Nov | 238.61 | 2.6 | 42.54 | 71 | 36 | 36 | ||||
For Hsg & Urban Dev Corpn Ltd - strike price 270 expiring on 26DEC2024
Delta for 270 CE is -
Historical price for 270 CE is as follows
On 26 Dec HUDCO was trading at 227.58. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 451
On 24 Dec HUDCO was trading at 232.23. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -87 which decreased total open position to 448
On 23 Dec HUDCO was trading at 236.89. The strike last trading price was 0.1, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -115 which decreased total open position to 536
On 20 Dec HUDCO was trading at 242.11. The strike last trading price was 0.3, which was -0.35 lower than the previous day. The implied volatity was 50.84, the open interest changed by -63 which decreased total open position to 669
On 19 Dec HUDCO was trading at 244.88. The strike last trading price was 0.65, which was -0.25 lower than the previous day. The implied volatity was 50.17, the open interest changed by -54 which decreased total open position to 731
On 18 Dec HUDCO was trading at 248.23. The strike last trading price was 0.9, which was -1.40 lower than the previous day. The implied volatity was 45.07, the open interest changed by -125 which decreased total open position to 784
On 17 Dec HUDCO was trading at 256.71. The strike last trading price was 2.3, which was -1.05 lower than the previous day. The implied volatity was 41.91, the open interest changed by 0 which decreased total open position to 903
On 16 Dec HUDCO was trading at 258.37. The strike last trading price was 3.35, which was 2.35 higher than the previous day. The implied volatity was 43.09, the open interest changed by 383 which increased total open position to 910
On 13 Dec HUDCO was trading at 244.95. The strike last trading price was 1, which was -0.35 lower than the previous day. The implied volatity was 40.51, the open interest changed by 16 which increased total open position to 528
On 12 Dec HUDCO was trading at 247.61. The strike last trading price was 1.35, which was -1.15 lower than the previous day. The implied volatity was 39.37, the open interest changed by -21 which decreased total open position to 515
On 11 Dec HUDCO was trading at 252.91. The strike last trading price was 2.5, which was -0.95 lower than the previous day. The implied volatity was 39.45, the open interest changed by 11 which increased total open position to 532
On 10 Dec HUDCO was trading at 254.26. The strike last trading price was 3.45, which was 1.35 higher than the previous day. The implied volatity was 41.39, the open interest changed by 169 which increased total open position to 508
On 9 Dec HUDCO was trading at 247.59. The strike last trading price was 2.1, which was -0.40 lower than the previous day. The implied volatity was 40.34, the open interest changed by -43 which decreased total open position to 343
On 6 Dec HUDCO was trading at 247.77. The strike last trading price was 2.5, which was 0.50 higher than the previous day. The implied volatity was 40.28, the open interest changed by 54 which increased total open position to 385
On 5 Dec HUDCO was trading at 243.85. The strike last trading price was 2, which was -0.05 lower than the previous day. The implied volatity was 40.44, the open interest changed by 18 which increased total open position to 332
On 4 Dec HUDCO was trading at 242.06. The strike last trading price was 2.05, which was 0.55 higher than the previous day. The implied volatity was 40.11, the open interest changed by 82 which increased total open position to 310
On 3 Dec HUDCO was trading at 235.54. The strike last trading price was 1.5, which was -0.40 lower than the previous day. The implied volatity was 42.63, the open interest changed by 78 which increased total open position to 228
On 2 Dec HUDCO was trading at 237.99. The strike last trading price was 1.9, which was -0.70 lower than the previous day. The implied volatity was 42.20, the open interest changed by 113 which increased total open position to 150
On 29 Nov HUDCO was trading at 238.61. The strike last trading price was 2.6, which was lower than the previous day. The implied volatity was 42.54, the open interest changed by 36 which increased total open position to 36
| HUDCO 26DEC2024 270 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 26 Dec | 227.58 | 43.1 | 4.30 | - | 14 | -3 | 23 |
| 24 Dec | 232.23 | 38.8 | 6.30 | - | 3 | -2 | 26 |
| 23 Dec | 236.89 | 32.5 | 9.45 | - | 2 | 0 | 27 |
| 20 Dec | 242.11 | 23.05 | 0.00 | 0.00 | 0 | -1 | 0 |
| 19 Dec | 244.88 | 23.05 | 0.35 | - | 2 | -1 | 27 |
| 18 Dec | 248.23 | 22.7 | 7.30 | 51.35 | 18 | -11 | 29 |
| 17 Dec | 256.71 | 15.4 | 1.00 | 44.00 | 23 | 6 | 40 |
| 16 Dec | 258.37 | 14.4 | -7.85 | 45.69 | 42 | 30 | 36 |
| 13 Dec | 244.95 | 22.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 247.61 | 22.25 | 3.25 | 26.55 | 3 | -1 | 5 |
| 11 Dec | 252.91 | 19 | 0.00 | 0.00 | 0 | 2 | 0 |
| 10 Dec | 254.26 | 19 | -5.25 | 44.65 | 2 | 1 | 5 |
| 9 Dec | 247.59 | 24.25 | 0.00 | 0.00 | 0 | 3 | 0 |
| 6 Dec | 247.77 | 24.25 | -4.80 | 41.65 | 3 | 1 | 2 |
| 5 Dec | 243.85 | 29.05 | -0.05 | 51.76 | 2 | -1 | 0 |
| 4 Dec | 242.06 | 29.1 | -16.60 | 49.89 | 1 | 0 | 0 |
| 3 Dec | 235.54 | 45.7 | 0.00 | - | 0 | 0 | 0 |
| 2 Dec | 237.99 | 45.7 | 45.70 | - | 0 | 0 | 0 |
| 29 Nov | 238.61 | 0 | - | 0 | 0 | 0 | |
For Hsg & Urban Dev Corpn Ltd - strike price 270 expiring on 26DEC2024
Delta for 270 PE is -
Historical price for 270 PE is as follows
On 26 Dec HUDCO was trading at 227.58. The strike last trading price was 43.1, which was 4.30 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 23
On 24 Dec HUDCO was trading at 232.23. The strike last trading price was 38.8, which was 6.30 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 26
On 23 Dec HUDCO was trading at 236.89. The strike last trading price was 32.5, which was 9.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 20 Dec HUDCO was trading at 242.11. The strike last trading price was 23.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 19 Dec HUDCO was trading at 244.88. The strike last trading price was 23.05, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 27
On 18 Dec HUDCO was trading at 248.23. The strike last trading price was 22.7, which was 7.30 higher than the previous day. The implied volatity was 51.35, the open interest changed by -11 which decreased total open position to 29
On 17 Dec HUDCO was trading at 256.71. The strike last trading price was 15.4, which was 1.00 higher than the previous day. The implied volatity was 44.00, the open interest changed by 6 which increased total open position to 40
On 16 Dec HUDCO was trading at 258.37. The strike last trading price was 14.4, which was -7.85 lower than the previous day. The implied volatity was 45.69, the open interest changed by 30 which increased total open position to 36
On 13 Dec HUDCO was trading at 244.95. The strike last trading price was 22.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Dec HUDCO was trading at 247.61. The strike last trading price was 22.25, which was 3.25 higher than the previous day. The implied volatity was 26.55, the open interest changed by -1 which decreased total open position to 5
On 11 Dec HUDCO was trading at 252.91. The strike last trading price was 19, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 10 Dec HUDCO was trading at 254.26. The strike last trading price was 19, which was -5.25 lower than the previous day. The implied volatity was 44.65, the open interest changed by 1 which increased total open position to 5
On 9 Dec HUDCO was trading at 247.59. The strike last trading price was 24.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 6 Dec HUDCO was trading at 247.77. The strike last trading price was 24.25, which was -4.80 lower than the previous day. The implied volatity was 41.65, the open interest changed by 1 which increased total open position to 2
On 5 Dec HUDCO was trading at 243.85. The strike last trading price was 29.05, which was -0.05 lower than the previous day. The implied volatity was 51.76, the open interest changed by -1 which decreased total open position to 0
On 4 Dec HUDCO was trading at 242.06. The strike last trading price was 29.1, which was -16.60 lower than the previous day. The implied volatity was 49.89, the open interest changed by 0 which decreased total open position to 0
On 3 Dec HUDCO was trading at 235.54. The strike last trading price was 45.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Dec HUDCO was trading at 237.99. The strike last trading price was 45.7, which was 45.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Nov HUDCO was trading at 238.61. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
