HEROMOTOCO
Hero Motocorp Limited
Historical option data for HEROMOTOCO
20 Dec 2024 04:11 PM IST
| HEROMOTOCO 26DEC2024 5100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 4339.95 | 2.2 | 0.10 | - | 653 | -81 | 1,013 | |||
| 19 Dec | 4406.95 | 2.1 | -0.35 | 49.15 | 329 | -59 | 1,097 | |||
| 18 Dec | 4389.45 | 2.45 | -0.05 | 48.77 | 445 | -46 | 1,156 | |||
| 17 Dec | 4415.10 | 2.5 | -0.55 | 44.99 | 887 | -93 | 1,203 | |||
| 16 Dec | 4539.00 | 3.05 | -0.85 | 35.87 | 758 | 93 | 1,292 | |||
| 13 Dec | 4575.45 | 3.9 | -1.75 | 30.77 | 1,696 | -50 | 1,198 | |||
| 12 Dec | 4556.75 | 5.65 | -2.90 | 32.79 | 1,321 | 29 | 1,247 | |||
| 11 Dec | 4650.45 | 8.55 | 0.30 | 29.05 | 1,189 | 31 | 1,216 | |||
| 10 Dec | 4588.30 | 8.25 | -0.40 | 30.77 | 648 | 26 | 1,190 | |||
| 9 Dec | 4595.95 | 8.65 | -3.85 | 30.05 | 1,243 | 184 | 1,165 | |||
| 6 Dec | 4629.60 | 12.5 | -2.10 | 27.91 | 1,544 | 82 | 983 | |||
| 5 Dec | 4644.35 | 14.6 | -0.05 | 28.04 | 1,328 | -36 | 901 | |||
| 4 Dec | 4635.85 | 14.65 | -4.95 | 27.49 | 1,670 | 221 | 1,039 | |||
| 3 Dec | 4697.00 | 19.6 | -9.15 | 26.22 | 1,697 | 215 | 816 | |||
| 2 Dec | 4748.45 | 28.75 | -6.95 | 26.10 | 1,003 | 43 | 602 | |||
| 29 Nov | 4761.70 | 35.7 | -14.40 | 25.44 | 1,078 | 38 | 554 | |||
| 28 Nov | 4783.50 | 50.1 | -21.50 | 27.91 | 1,192 | 133 | 521 | |||
| 27 Nov | 4871.25 | 71.6 | 9.65 | 26.22 | 681 | 0 | 388 | |||
| 26 Nov | 4838.70 | 61.95 | -13.65 | 26.19 | 574 | 167 | 390 | |||
| 25 Nov | 4858.30 | 75.6 | 16.60 | 26.40 | 756 | 197 | 222 | |||
| 22 Nov | 4794.10 | 59 | 8.40 | 26.24 | 66 | 4 | 29 | |||
| 21 Nov | 4767.85 | 50.6 | -9.25 | 25.19 | 16 | 6 | 24 | |||
| 20 Nov | 4775.80 | 59.85 | 0.00 | 26.56 | 19 | 6 | 18 | |||
| 19 Nov | 4775.80 | 59.85 | 7.55 | 26.56 | 19 | 6 | 18 | |||
| 18 Nov | 4733.00 | 52.3 | -2.75 | 26.26 | 17 | 11 | 12 | |||
| 14 Nov | 4604.00 | 55.05 | -155.85 | 30.76 | 1 | 0 | 0 | |||
| 13 Nov | 4519.60 | 210.9 | 0.00 | 7.78 | 0 | 0 | 0 | |||
| 12 Nov | 4724.20 | 210.9 | 0.00 | 5.03 | 0 | 0 | 0 | |||
| 11 Nov | 4757.50 | 210.9 | 0.00 | 4.38 | 0 | 0 | 0 | |||
| 8 Nov | 4768.90 | 210.9 | 0.00 | 3.96 | 0 | 0 | 0 | |||
| 7 Nov | 4816.00 | 210.9 | 0.00 | 3.21 | 0 | 0 | 0 | |||
| 6 Nov | 4892.80 | 210.9 | 210.90 | 2.01 | 0 | 0 | 0 | |||
|
|
||||||||||
| 1 Nov | 5020.50 | 0 | - | 0 | 0 | 0 | ||||
For Hero Motocorp Limited - strike price 5100 expiring on 26DEC2024
Delta for 5100 CE is -
Historical price for 5100 CE is as follows
On 20 Dec HEROMOTOCO was trading at 4339.95. The strike last trading price was 2.2, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -81 which decreased total open position to 1013
On 19 Dec HEROMOTOCO was trading at 4406.95. The strike last trading price was 2.1, which was -0.35 lower than the previous day. The implied volatity was 49.15, the open interest changed by -59 which decreased total open position to 1097
On 18 Dec HEROMOTOCO was trading at 4389.45. The strike last trading price was 2.45, which was -0.05 lower than the previous day. The implied volatity was 48.77, the open interest changed by -46 which decreased total open position to 1156
On 17 Dec HEROMOTOCO was trading at 4415.10. The strike last trading price was 2.5, which was -0.55 lower than the previous day. The implied volatity was 44.99, the open interest changed by -93 which decreased total open position to 1203
On 16 Dec HEROMOTOCO was trading at 4539.00. The strike last trading price was 3.05, which was -0.85 lower than the previous day. The implied volatity was 35.87, the open interest changed by 93 which increased total open position to 1292
On 13 Dec HEROMOTOCO was trading at 4575.45. The strike last trading price was 3.9, which was -1.75 lower than the previous day. The implied volatity was 30.77, the open interest changed by -50 which decreased total open position to 1198
On 12 Dec HEROMOTOCO was trading at 4556.75. The strike last trading price was 5.65, which was -2.90 lower than the previous day. The implied volatity was 32.79, the open interest changed by 29 which increased total open position to 1247
On 11 Dec HEROMOTOCO was trading at 4650.45. The strike last trading price was 8.55, which was 0.30 higher than the previous day. The implied volatity was 29.05, the open interest changed by 31 which increased total open position to 1216
On 10 Dec HEROMOTOCO was trading at 4588.30. The strike last trading price was 8.25, which was -0.40 lower than the previous day. The implied volatity was 30.77, the open interest changed by 26 which increased total open position to 1190
On 9 Dec HEROMOTOCO was trading at 4595.95. The strike last trading price was 8.65, which was -3.85 lower than the previous day. The implied volatity was 30.05, the open interest changed by 184 which increased total open position to 1165
On 6 Dec HEROMOTOCO was trading at 4629.60. The strike last trading price was 12.5, which was -2.10 lower than the previous day. The implied volatity was 27.91, the open interest changed by 82 which increased total open position to 983
On 5 Dec HEROMOTOCO was trading at 4644.35. The strike last trading price was 14.6, which was -0.05 lower than the previous day. The implied volatity was 28.04, the open interest changed by -36 which decreased total open position to 901
On 4 Dec HEROMOTOCO was trading at 4635.85. The strike last trading price was 14.65, which was -4.95 lower than the previous day. The implied volatity was 27.49, the open interest changed by 221 which increased total open position to 1039
On 3 Dec HEROMOTOCO was trading at 4697.00. The strike last trading price was 19.6, which was -9.15 lower than the previous day. The implied volatity was 26.22, the open interest changed by 215 which increased total open position to 816
On 2 Dec HEROMOTOCO was trading at 4748.45. The strike last trading price was 28.75, which was -6.95 lower than the previous day. The implied volatity was 26.10, the open interest changed by 43 which increased total open position to 602
On 29 Nov HEROMOTOCO was trading at 4761.70. The strike last trading price was 35.7, which was -14.40 lower than the previous day. The implied volatity was 25.44, the open interest changed by 38 which increased total open position to 554
On 28 Nov HEROMOTOCO was trading at 4783.50. The strike last trading price was 50.1, which was -21.50 lower than the previous day. The implied volatity was 27.91, the open interest changed by 133 which increased total open position to 521
On 27 Nov HEROMOTOCO was trading at 4871.25. The strike last trading price was 71.6, which was 9.65 higher than the previous day. The implied volatity was 26.22, the open interest changed by 0 which decreased total open position to 388
On 26 Nov HEROMOTOCO was trading at 4838.70. The strike last trading price was 61.95, which was -13.65 lower than the previous day. The implied volatity was 26.19, the open interest changed by 167 which increased total open position to 390
On 25 Nov HEROMOTOCO was trading at 4858.30. The strike last trading price was 75.6, which was 16.60 higher than the previous day. The implied volatity was 26.40, the open interest changed by 197 which increased total open position to 222
On 22 Nov HEROMOTOCO was trading at 4794.10. The strike last trading price was 59, which was 8.40 higher than the previous day. The implied volatity was 26.24, the open interest changed by 4 which increased total open position to 29
On 21 Nov HEROMOTOCO was trading at 4767.85. The strike last trading price was 50.6, which was -9.25 lower than the previous day. The implied volatity was 25.19, the open interest changed by 6 which increased total open position to 24
On 20 Nov HEROMOTOCO was trading at 4775.80. The strike last trading price was 59.85, which was 0.00 lower than the previous day. The implied volatity was 26.56, the open interest changed by 6 which increased total open position to 18
On 19 Nov HEROMOTOCO was trading at 4775.80. The strike last trading price was 59.85, which was 7.55 higher than the previous day. The implied volatity was 26.56, the open interest changed by 6 which increased total open position to 18
On 18 Nov HEROMOTOCO was trading at 4733.00. The strike last trading price was 52.3, which was -2.75 lower than the previous day. The implied volatity was 26.26, the open interest changed by 11 which increased total open position to 12
On 14 Nov HEROMOTOCO was trading at 4604.00. The strike last trading price was 55.05, which was -155.85 lower than the previous day. The implied volatity was 30.76, the open interest changed by 0 which decreased total open position to 0
On 13 Nov HEROMOTOCO was trading at 4519.60. The strike last trading price was 210.9, which was 0.00 lower than the previous day. The implied volatity was 7.78, the open interest changed by 0 which decreased total open position to 0
On 12 Nov HEROMOTOCO was trading at 4724.20. The strike last trading price was 210.9, which was 0.00 lower than the previous day. The implied volatity was 5.03, the open interest changed by 0 which decreased total open position to 0
On 11 Nov HEROMOTOCO was trading at 4757.50. The strike last trading price was 210.9, which was 0.00 lower than the previous day. The implied volatity was 4.38, the open interest changed by 0 which decreased total open position to 0
On 8 Nov HEROMOTOCO was trading at 4768.90. The strike last trading price was 210.9, which was 0.00 lower than the previous day. The implied volatity was 3.96, the open interest changed by 0 which decreased total open position to 0
On 7 Nov HEROMOTOCO was trading at 4816.00. The strike last trading price was 210.9, which was 0.00 lower than the previous day. The implied volatity was 3.21, the open interest changed by 0 which decreased total open position to 0
On 6 Nov HEROMOTOCO was trading at 4892.80. The strike last trading price was 210.9, which was 210.90 higher than the previous day. The implied volatity was 2.01, the open interest changed by 0 which decreased total open position to 0
On 1 Nov HEROMOTOCO was trading at 5020.50. 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
| HEROMOTOCO 26DEC2024 5100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 4339.95 | 753.55 | 79.55 | - | 14 | -7 | 45 |
| 19 Dec | 4406.95 | 674 | 0.00 | 0.00 | 0 | -3 | 0 |
| 18 Dec | 4389.45 | 674 | 34.10 | - | 3 | -2 | 53 |
| 17 Dec | 4415.10 | 639.9 | 95.90 | - | 2 | 0 | 56 |
| 16 Dec | 4539.00 | 544 | 16.00 | - | 5 | -4 | 57 |
| 13 Dec | 4575.45 | 528 | 0.00 | 0.00 | 0 | -1 | 0 |
| 12 Dec | 4556.75 | 528 | 67.05 | 28.43 | 3 | 0 | 62 |
| 11 Dec | 4650.45 | 460.95 | -29.05 | 42.61 | 2 | 0 | 61 |
| 10 Dec | 4588.30 | 490 | 0.00 | 0.00 | 0 | -1 | 0 |
| 9 Dec | 4595.95 | 490 | 30.10 | 32.22 | 2 | -1 | 61 |
| 6 Dec | 4629.60 | 459.9 | 0.00 | 0.00 | 0 | 1 | 0 |
| 5 Dec | 4644.35 | 459.9 | 102.25 | 35.72 | 2 | 0 | 61 |
| 4 Dec | 4635.85 | 357.65 | 0.00 | 0.00 | 0 | -3 | 0 |
| 3 Dec | 4697.00 | 357.65 | 23.00 | - | 10 | -2 | 62 |
| 2 Dec | 4748.45 | 334.65 | -1.75 | 21.23 | 1 | 0 | 63 |
| 29 Nov | 4761.70 | 336.4 | -3.50 | 26.33 | 3 | -1 | 63 |
| 28 Nov | 4783.50 | 339.9 | 76.05 | 29.30 | 53 | 23 | 63 |
| 27 Nov | 4871.25 | 263.85 | -38.25 | 27.36 | 40 | 20 | 39 |
| 26 Nov | 4838.70 | 302.1 | 27.25 | 29.32 | 8 | 1 | 18 |
| 25 Nov | 4858.30 | 274.85 | 10.15 | 28.13 | 19 | 17 | 17 |
| 22 Nov | 4794.10 | 264.7 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 4767.85 | 264.7 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 4775.80 | 264.7 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 4775.80 | 264.7 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 4733.00 | 264.7 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 4604.00 | 264.7 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 4519.60 | 264.7 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 4724.20 | 264.7 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 4757.50 | 264.7 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 4768.90 | 264.7 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 4816.00 | 264.7 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 4892.80 | 264.7 | 264.70 | - | 0 | 0 | 0 |
| 1 Nov | 5020.50 | 0 | 0.28 | 0 | 0 | 0 | |
For Hero Motocorp Limited - strike price 5100 expiring on 26DEC2024
Delta for 5100 PE is -
Historical price for 5100 PE is as follows
On 20 Dec HEROMOTOCO was trading at 4339.95. The strike last trading price was 753.55, which was 79.55 higher than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 45
On 19 Dec HEROMOTOCO was trading at 4406.95. The strike last trading price was 674, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 18 Dec HEROMOTOCO was trading at 4389.45. The strike last trading price was 674, which was 34.10 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 53
On 17 Dec HEROMOTOCO was trading at 4415.10. The strike last trading price was 639.9, which was 95.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 56
On 16 Dec HEROMOTOCO was trading at 4539.00. The strike last trading price was 544, which was 16.00 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 57
On 13 Dec HEROMOTOCO was trading at 4575.45. The strike last trading price was 528, 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 12 Dec HEROMOTOCO was trading at 4556.75. The strike last trading price was 528, which was 67.05 higher than the previous day. The implied volatity was 28.43, the open interest changed by 0 which decreased total open position to 62
On 11 Dec HEROMOTOCO was trading at 4650.45. The strike last trading price was 460.95, which was -29.05 lower than the previous day. The implied volatity was 42.61, the open interest changed by 0 which decreased total open position to 61
On 10 Dec HEROMOTOCO was trading at 4588.30. The strike last trading price was 490, 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 9 Dec HEROMOTOCO was trading at 4595.95. The strike last trading price was 490, which was 30.10 higher than the previous day. The implied volatity was 32.22, the open interest changed by -1 which decreased total open position to 61
On 6 Dec HEROMOTOCO was trading at 4629.60. The strike last trading price was 459.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 5 Dec HEROMOTOCO was trading at 4644.35. The strike last trading price was 459.9, which was 102.25 higher than the previous day. The implied volatity was 35.72, the open interest changed by 0 which decreased total open position to 61
On 4 Dec HEROMOTOCO was trading at 4635.85. The strike last trading price was 357.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 3 Dec HEROMOTOCO was trading at 4697.00. The strike last trading price was 357.65, which was 23.00 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 62
On 2 Dec HEROMOTOCO was trading at 4748.45. The strike last trading price was 334.65, which was -1.75 lower than the previous day. The implied volatity was 21.23, the open interest changed by 0 which decreased total open position to 63
On 29 Nov HEROMOTOCO was trading at 4761.70. The strike last trading price was 336.4, which was -3.50 lower than the previous day. The implied volatity was 26.33, the open interest changed by -1 which decreased total open position to 63
On 28 Nov HEROMOTOCO was trading at 4783.50. The strike last trading price was 339.9, which was 76.05 higher than the previous day. The implied volatity was 29.30, the open interest changed by 23 which increased total open position to 63
On 27 Nov HEROMOTOCO was trading at 4871.25. The strike last trading price was 263.85, which was -38.25 lower than the previous day. The implied volatity was 27.36, the open interest changed by 20 which increased total open position to 39
On 26 Nov HEROMOTOCO was trading at 4838.70. The strike last trading price was 302.1, which was 27.25 higher than the previous day. The implied volatity was 29.32, the open interest changed by 1 which increased total open position to 18
On 25 Nov HEROMOTOCO was trading at 4858.30. The strike last trading price was 274.85, which was 10.15 higher than the previous day. The implied volatity was 28.13, the open interest changed by 17 which increased total open position to 17
On 22 Nov HEROMOTOCO was trading at 4794.10. The strike last trading price was 264.7, 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 21 Nov HEROMOTOCO was trading at 4767.85. The strike last trading price was 264.7, 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 20 Nov HEROMOTOCO was trading at 4775.80. The strike last trading price was 264.7, 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 19 Nov HEROMOTOCO was trading at 4775.80. The strike last trading price was 264.7, 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 18 Nov HEROMOTOCO was trading at 4733.00. The strike last trading price was 264.7, 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 14 Nov HEROMOTOCO was trading at 4604.00. The strike last trading price was 264.7, 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 13 Nov HEROMOTOCO was trading at 4519.60. The strike last trading price was 264.7, 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 12 Nov HEROMOTOCO was trading at 4724.20. The strike last trading price was 264.7, 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 11 Nov HEROMOTOCO was trading at 4757.50. The strike last trading price was 264.7, 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 8 Nov HEROMOTOCO was trading at 4768.90. The strike last trading price was 264.7, 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 7 Nov HEROMOTOCO was trading at 4816.00. The strike last trading price was 264.7, 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 6 Nov HEROMOTOCO was trading at 4892.80. The strike last trading price was 264.7, which was 264.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Nov HEROMOTOCO was trading at 5020.50. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.28, the open interest changed by 0 which decreased total open position to 0
