HEROMOTOCO
Hero Motocorp Limited
Historical option data for HEROMOTOCO
21 Nov 2024 04:11 PM IST
| HEROMOTOCO 28NOV2024 5300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.41
Theta: -1.18
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 4767.85 | 2.6 | -0.15 | 38.61 | 1,275 | -125 | 1,049 | |||
| 20 Nov | 4775.80 | 2.75 | 0.00 | 34.51 | 1,869 | -45 | 1,175 | |||
| 19 Nov | 4775.80 | 2.75 | -1.30 | 34.51 | 1,869 | -44 | 1,175 | |||
| 18 Nov | 4733.00 | 4.05 | -2.25 | 36.83 | 4,732 | 294 | 1,212 | |||
| 14 Nov | 4604.00 | 6.3 | 1.20 | 39.58 | 1,380 | 189 | 917 | |||
| 13 Nov | 4519.60 | 5.1 | -4.45 | 41.03 | 1,189 | 158 | 740 | |||
| 12 Nov | 4724.20 | 9.55 | -3.45 | 34.97 | 729 | -63 | 607 | |||
| 11 Nov | 4757.50 | 13 | -5.00 | 34.25 | 740 | -52 | 678 | |||
| 8 Nov | 4768.90 | 18 | -6.85 | 33.42 | 765 | -26 | 727 | |||
| 7 Nov | 4816.00 | 24.85 | -11.00 | 33.05 | 820 | 86 | 743 | |||
| 6 Nov | 4892.80 | 35.85 | -3.15 | 32.33 | 809 | -65 | 657 | |||
| 5 Nov | 4820.70 | 39 | -9.70 | 36.12 | 1,399 | -4 | 732 | |||
| 4 Nov | 4806.05 | 48.7 | -49.30 | 38.76 | 3,200 | 255 | 738 | |||
| 1 Nov | 5020.50 | 98 | 2.20 | 35.01 | 146 | 26 | 482 | |||
| 31 Oct | 4989.55 | 95.8 | 30.75 | - | 1,635 | 123 | 457 | |||
| 30 Oct | 4909.30 | 65.05 | 12.40 | - | 595 | 59 | 335 | |||
| 29 Oct | 4787.45 | 52.65 | -24.20 | - | 532 | 97 | 277 | |||
| 28 Oct | 4927.80 | 76.85 | -12.65 | - | 170 | 41 | 180 | |||
| 25 Oct | 4973.30 | 89.5 | -53.50 | - | 242 | 53 | 139 | |||
| 24 Oct | 5113.60 | 143 | -22.00 | - | 51 | 19 | 85 | |||
| 23 Oct | 5145.70 | 165 | -7.00 | - | 73 | 13 | 66 | |||
| 22 Oct | 5175.80 | 172 | -41.00 | - | 92 | 7 | 60 | |||
| 21 Oct | 5242.25 | 213 | 37.50 | - | 106 | 29 | 53 | |||
| 18 Oct | 5216.20 | 175.5 | -6.90 | - | 15 | 7 | 24 | |||
|
|
||||||||||
| 17 Oct | 5217.45 | 182.4 | -676.15 | - | 39 | 17 | 17 | |||
| 16 Oct | 5398.20 | 858.55 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 5505.65 | 858.55 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 5555.35 | 858.55 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 5476.30 | 858.55 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 5456.10 | 858.55 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 5554.60 | 858.55 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 5529.85 | 858.55 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 5501.55 | 858.55 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 5520.85 | 858.55 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 5662.75 | 858.55 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 5750.10 | 858.55 | 858.55 | - | 0 | 0 | 0 | |||
| 30 Sept | 5712.40 | 0 | - | 0 | 0 | 0 | ||||
For Hero Motocorp Limited - strike price 5300 expiring on 28NOV2024
Delta for 5300 CE is 0.03
Historical price for 5300 CE is as follows
On 21 Nov HEROMOTOCO was trading at 4767.85. The strike last trading price was 2.6, which was -0.15 lower than the previous day. The implied volatity was 38.61, the open interest changed by -125 which decreased total open position to 1049
On 20 Nov HEROMOTOCO was trading at 4775.80. The strike last trading price was 2.75, which was 0.00 lower than the previous day. The implied volatity was 34.51, the open interest changed by -45 which decreased total open position to 1175
On 19 Nov HEROMOTOCO was trading at 4775.80. The strike last trading price was 2.75, which was -1.30 lower than the previous day. The implied volatity was 34.51, the open interest changed by -44 which decreased total open position to 1175
On 18 Nov HEROMOTOCO was trading at 4733.00. The strike last trading price was 4.05, which was -2.25 lower than the previous day. The implied volatity was 36.83, the open interest changed by 294 which increased total open position to 1212
On 14 Nov HEROMOTOCO was trading at 4604.00. The strike last trading price was 6.3, which was 1.20 higher than the previous day. The implied volatity was 39.58, the open interest changed by 189 which increased total open position to 917
On 13 Nov HEROMOTOCO was trading at 4519.60. The strike last trading price was 5.1, which was -4.45 lower than the previous day. The implied volatity was 41.03, the open interest changed by 158 which increased total open position to 740
On 12 Nov HEROMOTOCO was trading at 4724.20. The strike last trading price was 9.55, which was -3.45 lower than the previous day. The implied volatity was 34.97, the open interest changed by -63 which decreased total open position to 607
On 11 Nov HEROMOTOCO was trading at 4757.50. The strike last trading price was 13, which was -5.00 lower than the previous day. The implied volatity was 34.25, the open interest changed by -52 which decreased total open position to 678
On 8 Nov HEROMOTOCO was trading at 4768.90. The strike last trading price was 18, which was -6.85 lower than the previous day. The implied volatity was 33.42, the open interest changed by -26 which decreased total open position to 727
On 7 Nov HEROMOTOCO was trading at 4816.00. The strike last trading price was 24.85, which was -11.00 lower than the previous day. The implied volatity was 33.05, the open interest changed by 86 which increased total open position to 743
On 6 Nov HEROMOTOCO was trading at 4892.80. The strike last trading price was 35.85, which was -3.15 lower than the previous day. The implied volatity was 32.33, the open interest changed by -65 which decreased total open position to 657
On 5 Nov HEROMOTOCO was trading at 4820.70. The strike last trading price was 39, which was -9.70 lower than the previous day. The implied volatity was 36.12, the open interest changed by -4 which decreased total open position to 732
On 4 Nov HEROMOTOCO was trading at 4806.05. The strike last trading price was 48.7, which was -49.30 lower than the previous day. The implied volatity was 38.76, the open interest changed by 255 which increased total open position to 738
On 1 Nov HEROMOTOCO was trading at 5020.50. The strike last trading price was 98, which was 2.20 higher than the previous day. The implied volatity was 35.01, the open interest changed by 26 which increased total open position to 482
On 31 Oct HEROMOTOCO was trading at 4989.55. The strike last trading price was 95.8, which was 30.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct HEROMOTOCO was trading at 4909.30. The strike last trading price was 65.05, which was 12.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct HEROMOTOCO was trading at 4787.45. The strike last trading price was 52.65, which was -24.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct HEROMOTOCO was trading at 4927.80. The strike last trading price was 76.85, which was -12.65 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct HEROMOTOCO was trading at 4973.30. The strike last trading price was 89.5, which was -53.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct HEROMOTOCO was trading at 5113.60. The strike last trading price was 143, which was -22.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct HEROMOTOCO was trading at 5145.70. The strike last trading price was 165, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct HEROMOTOCO was trading at 5175.80. The strike last trading price was 172, which was -41.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct HEROMOTOCO was trading at 5242.25. The strike last trading price was 213, which was 37.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct HEROMOTOCO was trading at 5216.20. The strike last trading price was 175.5, which was -6.90 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct HEROMOTOCO was trading at 5217.45. The strike last trading price was 182.4, which was -676.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct HEROMOTOCO was trading at 5398.20. The strike last trading price was 858.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct HEROMOTOCO was trading at 5505.65. The strike last trading price was 858.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct HEROMOTOCO was trading at 5555.35. The strike last trading price was 858.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct HEROMOTOCO was trading at 5476.30. The strike last trading price was 858.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct HEROMOTOCO was trading at 5456.10. The strike last trading price was 858.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct HEROMOTOCO was trading at 5554.60. The strike last trading price was 858.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct HEROMOTOCO was trading at 5529.85. The strike last trading price was 858.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct HEROMOTOCO was trading at 5501.55. The strike last trading price was 858.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct HEROMOTOCO was trading at 5520.85. The strike last trading price was 858.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct HEROMOTOCO was trading at 5662.75. The strike last trading price was 858.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct HEROMOTOCO was trading at 5750.10. The strike last trading price was 858.55, which was 858.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept HEROMOTOCO was trading at 5712.40. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| HEROMOTOCO 28NOV2024 5300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 4767.85 | 477 | 0.00 | 0.00 | 0 | -2 | 0 |
| 20 Nov | 4775.80 | 477 | 0.00 | - | 2 | -2 | 74 |
| 19 Nov | 4775.80 | 477 | -26.05 | - | 2 | -1 | 74 |
| 18 Nov | 4733.00 | 503.05 | -191.95 | - | 10 | 0 | 85 |
| 14 Nov | 4604.00 | 695 | 0.00 | 0.00 | 0 | -16 | 0 |
| 13 Nov | 4519.60 | 695 | 149.00 | - | 16 | 0 | 101 |
| 12 Nov | 4724.20 | 546 | 1.00 | - | 1 | 0 | 101 |
| 11 Nov | 4757.50 | 545 | 37.85 | 38.06 | 2 | 0 | 101 |
| 8 Nov | 4768.90 | 507.15 | 0.00 | 0.00 | 0 | -3 | 0 |
| 7 Nov | 4816.00 | 507.15 | 57.00 | 41.37 | 7 | -2 | 102 |
| 6 Nov | 4892.80 | 450.15 | -34.85 | 39.99 | 8 | 1 | 105 |
| 5 Nov | 4820.70 | 485 | -40.20 | 34.57 | 2 | -1 | 105 |
| 4 Nov | 4806.05 | 525.2 | 146.25 | 43.90 | 34 | -1 | 106 |
| 1 Nov | 5020.50 | 378.95 | 0.00 | 0.00 | 0 | 22 | 0 |
| 31 Oct | 4989.55 | 378.95 | -56.05 | - | 44 | 22 | 107 |
| 30 Oct | 4909.30 | 435 | -79.30 | - | 33 | 18 | 83 |
| 29 Oct | 4787.45 | 514.3 | 114.30 | - | 16 | 13 | 65 |
| 28 Oct | 4927.80 | 400 | 6.45 | - | 13 | 12 | 50 |
| 25 Oct | 4973.30 | 393.55 | 113.05 | - | 26 | 17 | 38 |
| 24 Oct | 5113.60 | 280.5 | 18.50 | - | 12 | 8 | 22 |
| 23 Oct | 5145.70 | 262 | 7.00 | - | 19 | 12 | 14 |
| 22 Oct | 5175.80 | 255 | 32.50 | - | 2 | 0 | 2 |
| 21 Oct | 5242.25 | 222.5 | 181.75 | - | 4 | 2 | 2 |
| 18 Oct | 5216.20 | 40.75 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 5217.45 | 40.75 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 5398.20 | 40.75 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 5505.65 | 40.75 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 5555.35 | 40.75 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 5476.30 | 40.75 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 5456.10 | 40.75 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 5554.60 | 40.75 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 5529.85 | 40.75 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 5501.55 | 40.75 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 5520.85 | 40.75 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 5662.75 | 40.75 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 5750.10 | 40.75 | 40.75 | - | 0 | 0 | 0 |
| 30 Sept | 5712.40 | 0 | - | 0 | 0 | 0 | |
For Hero Motocorp Limited - strike price 5300 expiring on 28NOV2024
Delta for 5300 PE is 0.00
Historical price for 5300 PE is as follows
On 21 Nov HEROMOTOCO was trading at 4767.85. The strike last trading price was 477, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 20 Nov HEROMOTOCO was trading at 4775.80. The strike last trading price was 477, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 74
On 19 Nov HEROMOTOCO was trading at 4775.80. The strike last trading price was 477, which was -26.05 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 74
On 18 Nov HEROMOTOCO was trading at 4733.00. The strike last trading price was 503.05, which was -191.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 85
On 14 Nov HEROMOTOCO was trading at 4604.00. The strike last trading price was 695, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -16 which decreased total open position to 0
On 13 Nov HEROMOTOCO was trading at 4519.60. The strike last trading price was 695, which was 149.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 101
On 12 Nov HEROMOTOCO was trading at 4724.20. The strike last trading price was 546, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 101
On 11 Nov HEROMOTOCO was trading at 4757.50. The strike last trading price was 545, which was 37.85 higher than the previous day. The implied volatity was 38.06, the open interest changed by 0 which decreased total open position to 101
On 8 Nov HEROMOTOCO was trading at 4768.90. The strike last trading price was 507.15, 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 7 Nov HEROMOTOCO was trading at 4816.00. The strike last trading price was 507.15, which was 57.00 higher than the previous day. The implied volatity was 41.37, the open interest changed by -2 which decreased total open position to 102
On 6 Nov HEROMOTOCO was trading at 4892.80. The strike last trading price was 450.15, which was -34.85 lower than the previous day. The implied volatity was 39.99, the open interest changed by 1 which increased total open position to 105
On 5 Nov HEROMOTOCO was trading at 4820.70. The strike last trading price was 485, which was -40.20 lower than the previous day. The implied volatity was 34.57, the open interest changed by -1 which decreased total open position to 105
On 4 Nov HEROMOTOCO was trading at 4806.05. The strike last trading price was 525.2, which was 146.25 higher than the previous day. The implied volatity was 43.90, the open interest changed by -1 which decreased total open position to 106
On 1 Nov HEROMOTOCO was trading at 5020.50. The strike last trading price was 378.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 22 which increased total open position to 0
On 31 Oct HEROMOTOCO was trading at 4989.55. The strike last trading price was 378.95, which was -56.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct HEROMOTOCO was trading at 4909.30. The strike last trading price was 435, which was -79.30 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct HEROMOTOCO was trading at 4787.45. The strike last trading price was 514.3, which was 114.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct HEROMOTOCO was trading at 4927.80. The strike last trading price was 400, which was 6.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct HEROMOTOCO was trading at 4973.30. The strike last trading price was 393.55, which was 113.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct HEROMOTOCO was trading at 5113.60. The strike last trading price was 280.5, which was 18.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct HEROMOTOCO was trading at 5145.70. The strike last trading price was 262, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct HEROMOTOCO was trading at 5175.80. The strike last trading price was 255, which was 32.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct HEROMOTOCO was trading at 5242.25. The strike last trading price was 222.5, which was 181.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct HEROMOTOCO was trading at 5216.20. The strike last trading price was 40.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct HEROMOTOCO was trading at 5217.45. The strike last trading price was 40.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct HEROMOTOCO was trading at 5398.20. The strike last trading price was 40.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct HEROMOTOCO was trading at 5505.65. The strike last trading price was 40.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct HEROMOTOCO was trading at 5555.35. The strike last trading price was 40.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct HEROMOTOCO was trading at 5476.30. The strike last trading price was 40.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct HEROMOTOCO was trading at 5456.10. The strike last trading price was 40.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct HEROMOTOCO was trading at 5554.60. The strike last trading price was 40.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct HEROMOTOCO was trading at 5529.85. The strike last trading price was 40.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct HEROMOTOCO was trading at 5501.55. The strike last trading price was 40.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct HEROMOTOCO was trading at 5520.85. The strike last trading price was 40.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct HEROMOTOCO was trading at 5662.75. The strike last trading price was 40.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct HEROMOTOCO was trading at 5750.10. The strike last trading price was 40.75, which was 40.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept HEROMOTOCO was trading at 5712.40. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
