HEROMOTOCO
Hero Motocorp Limited
Historical option data for HEROMOTOCO
18 Oct 2024 10:51 AM IST
| HEROMOTOCO 5300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 5267.85 | 98.95 | 14.70 | 5,25,750 | -22,950 | 1,37,850 | ||||
| 17 Oct | 5217.45 | 84.25 | -94.55 | 19,72,800 | 1,46,550 | 1,60,950 | ||||
| 16 Oct | 5398.20 | 178.8 | -70.20 | 29,250 | 8,700 | 14,400 | ||||
| 15 Oct | 5505.65 | 249 | -66.00 | 7,500 | 1,200 | 5,700 | ||||
| 14 Oct | 5555.35 | 315 | 70.00 | 6,000 | 1,350 | 4,500 | ||||
| 11 Oct | 5476.30 | 245 | -7.55 | 3,150 | 300 | 3,300 | ||||
| 10 Oct | 5456.10 | 252.55 | -62.45 | 4,200 | 450 | 2,850 | ||||
| 9 Oct | 5554.60 | 315 | 9.55 | 2,250 | 150 | 2,400 | ||||
| 8 Oct | 5529.85 | 305.45 | 15.10 | 1,500 | 300 | 2,250 | ||||
| 7 Oct | 5501.55 | 290.35 | -44.65 | 3,300 | 600 | 1,950 | ||||
| 4 Oct | 5520.85 | 335 | -106.15 | 2,250 | 1,200 | 1,500 | ||||
| 3 Oct | 5662.75 | 441.15 | 102.05 | 300 | 0 | 0 | ||||
| 1 Oct | 5750.10 | 339.1 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 5712.40 | 339.1 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 5957.35 | 339.1 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 6051.45 | 339.1 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 6088.30 | 339.1 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 6126.30 | 339.1 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 6190.55 | 339.1 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 6013.25 | 339.1 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 6006.05 | 339.1 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 5964.75 | 339.1 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 5961.20 | 339.1 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 5779.45 | 339.1 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 5795.80 | 339.1 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 5803.15 | 339.1 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 5654.45 | 339.1 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 10 Sept | 5669.70 | 339.1 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 5745.30 | 339.1 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 5743.75 | 339.1 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 5734.20 | 339.1 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 5683.75 | 339.1 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 5646.50 | 339.1 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 5578.20 | 339.1 | 0 | 0 | 0 | |||||
For Hero Motocorp Limited - strike price 5300 expiring on 31OCT2024
Delta for 5300 CE is -
Historical price for 5300 CE is as follows
On 18 Oct HEROMOTOCO was trading at 5267.85. The strike last trading price was 98.95, which was 14.70 higher than the previous day. The implied volatity was -, the open interest changed by -22950 which decreased total open position to 137850
On 17 Oct HEROMOTOCO was trading at 5217.45. The strike last trading price was 84.25, which was -94.55 lower than the previous day. The implied volatity was -, the open interest changed by 146550 which increased total open position to 160950
On 16 Oct HEROMOTOCO was trading at 5398.20. The strike last trading price was 178.8, which was -70.20 lower than the previous day. The implied volatity was -, the open interest changed by 8700 which increased total open position to 14400
On 15 Oct HEROMOTOCO was trading at 5505.65. The strike last trading price was 249, which was -66.00 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 5700
On 14 Oct HEROMOTOCO was trading at 5555.35. The strike last trading price was 315, which was 70.00 higher than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 4500
On 11 Oct HEROMOTOCO was trading at 5476.30. The strike last trading price was 245, which was -7.55 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 3300
On 10 Oct HEROMOTOCO was trading at 5456.10. The strike last trading price was 252.55, which was -62.45 lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 2850
On 9 Oct HEROMOTOCO was trading at 5554.60. The strike last trading price was 315, which was 9.55 higher than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 2400
On 8 Oct HEROMOTOCO was trading at 5529.85. The strike last trading price was 305.45, which was 15.10 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 2250
On 7 Oct HEROMOTOCO was trading at 5501.55. The strike last trading price was 290.35, which was -44.65 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 1950
On 4 Oct HEROMOTOCO was trading at 5520.85. The strike last trading price was 335, which was -106.15 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1500
On 3 Oct HEROMOTOCO was trading at 5662.75. The strike last trading price was 441.15, which was 102.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Oct HEROMOTOCO was trading at 5750.10. The strike last trading price was 339.1, 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 30 Sept HEROMOTOCO was trading at 5712.40. The strike last trading price was 339.1, 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 27 Sept HEROMOTOCO was trading at 5957.35. The strike last trading price was 339.1, 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 26 Sept HEROMOTOCO was trading at 6051.45. The strike last trading price was 339.1, 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 25 Sept HEROMOTOCO was trading at 6088.30. The strike last trading price was 339.1, 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 24 Sept HEROMOTOCO was trading at 6126.30. The strike last trading price was 339.1, 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 23 Sept HEROMOTOCO was trading at 6190.55. The strike last trading price was 339.1, 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 Sept HEROMOTOCO was trading at 6013.25. The strike last trading price was 339.1, 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 Sept HEROMOTOCO was trading at 6006.05. The strike last trading price was 339.1, 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 Sept HEROMOTOCO was trading at 5964.75. The strike last trading price was 339.1, 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 17 Sept HEROMOTOCO was trading at 5961.20. The strike last trading price was 339.1, 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 16 Sept HEROMOTOCO was trading at 5779.45. The strike last trading price was 339.1, 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 Sept HEROMOTOCO was trading at 5795.80. The strike last trading price was 339.1, 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 Sept HEROMOTOCO was trading at 5803.15. The strike last trading price was 339.1, 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 Sept HEROMOTOCO was trading at 5654.45. The strike last trading price was 339.1, 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 10 Sept HEROMOTOCO was trading at 5669.70. The strike last trading price was 339.1, 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 9 Sept HEROMOTOCO was trading at 5745.30. The strike last trading price was 339.1, 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 Sept HEROMOTOCO was trading at 5743.75. The strike last trading price was 339.1, 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 5 Sept HEROMOTOCO was trading at 5734.20. The strike last trading price was 339.1, 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 4 Sept HEROMOTOCO was trading at 5683.75. The strike last trading price was 339.1, 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 3 Sept HEROMOTOCO was trading at 5646.50. The strike last trading price was 339.1, 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 Sept HEROMOTOCO was trading at 5578.20. The strike last trading price was 339.1, 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 5300 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 5267.85 | 106.2 | -35.85 | 1,16,100 | 450 | 1,79,700 |
| 17 Oct | 5217.45 | 142.05 | 77.05 | 8,40,900 | -14,700 | 1,79,250 |
| 16 Oct | 5398.20 | 65 | 30.70 | 3,67,050 | 2,850 | 1,93,950 |
| 15 Oct | 5505.65 | 34.3 | 6.30 | 1,78,950 | -16,500 | 1,91,250 |
| 14 Oct | 5555.35 | 28 | -17.00 | 2,65,950 | 26,550 | 2,08,050 |
| 11 Oct | 5476.30 | 45 | -14.00 | 1,05,750 | 14,400 | 1,81,800 |
| 10 Oct | 5456.10 | 59 | 17.15 | 1,53,000 | 3,000 | 1,68,000 |
| 9 Oct | 5554.60 | 41.85 | -12.25 | 1,46,550 | 4,650 | 1,65,150 |
| 8 Oct | 5529.85 | 54.1 | -12.40 | 1,34,550 | 7,050 | 1,60,350 |
| 7 Oct | 5501.55 | 66.5 | 2.35 | 1,64,250 | 18,450 | 1,54,350 |
| 4 Oct | 5520.85 | 64.15 | 15.50 | 2,06,700 | 36,150 | 1,37,850 |
| 3 Oct | 5662.75 | 48.65 | 17.50 | 1,80,450 | 10,500 | 1,04,250 |
| 1 Oct | 5750.10 | 31.15 | -17.75 | 2,02,500 | 2,700 | 93,450 |
| 30 Sept | 5712.40 | 48.9 | 25.90 | 2,99,250 | 61,800 | 90,300 |
| 27 Sept | 5957.35 | 23 | -4.60 | 45,750 | 2,850 | 28,050 |
| 26 Sept | 6051.45 | 27.6 | 8.60 | 1,12,650 | 13,200 | 25,050 |
| 25 Sept | 6088.30 | 19 | 3.10 | 10,050 | -150 | 11,850 |
| 24 Sept | 6126.30 | 15.9 | -0.20 | 2,100 | 1,500 | 11,850 |
| 23 Sept | 6190.55 | 16.1 | -5.85 | 2,850 | 750 | 10,200 |
| 20 Sept | 6013.25 | 21.95 | -1.40 | 300 | 150 | 9,450 |
| 19 Sept | 6006.05 | 23.35 | 1.75 | 2,700 | 2,100 | 9,300 |
| 18 Sept | 5964.75 | 21.6 | -4.90 | 300 | 150 | 7,200 |
| 17 Sept | 5961.20 | 26.5 | -13.55 | 4,050 | 1,200 | 6,900 |
| 16 Sept | 5779.45 | 40.05 | -7.20 | 3,000 | 2,400 | 5,700 |
| 13 Sept | 5795.80 | 47.25 | -1.10 | 150 | 0 | 3,150 |
| 12 Sept | 5803.15 | 48.35 | -11.95 | 3,600 | 2,100 | 2,550 |
| 11 Sept | 5654.45 | 60.3 | -138.15 | 600 | 450 | 450 |
| 10 Sept | 5669.70 | 198.45 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 5745.30 | 198.45 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 5743.75 | 198.45 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 5734.20 | 198.45 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 5683.75 | 198.45 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 5646.50 | 198.45 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 5578.20 | 198.45 | 0 | 0 | 0 | |
For Hero Motocorp Limited - strike price 5300 expiring on 31OCT2024
Delta for 5300 PE is -
Historical price for 5300 PE is as follows
On 18 Oct HEROMOTOCO was trading at 5267.85. The strike last trading price was 106.2, which was -35.85 lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 179700
On 17 Oct HEROMOTOCO was trading at 5217.45. The strike last trading price was 142.05, which was 77.05 higher than the previous day. The implied volatity was -, the open interest changed by -14700 which decreased total open position to 179250
On 16 Oct HEROMOTOCO was trading at 5398.20. The strike last trading price was 65, which was 30.70 higher than the previous day. The implied volatity was -, the open interest changed by 2850 which increased total open position to 193950
On 15 Oct HEROMOTOCO was trading at 5505.65. The strike last trading price was 34.3, which was 6.30 higher than the previous day. The implied volatity was -, the open interest changed by -16500 which decreased total open position to 191250
On 14 Oct HEROMOTOCO was trading at 5555.35. The strike last trading price was 28, which was -17.00 lower than the previous day. The implied volatity was -, the open interest changed by 26550 which increased total open position to 208050
On 11 Oct HEROMOTOCO was trading at 5476.30. The strike last trading price was 45, which was -14.00 lower than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 181800
On 10 Oct HEROMOTOCO was trading at 5456.10. The strike last trading price was 59, which was 17.15 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 168000
On 9 Oct HEROMOTOCO was trading at 5554.60. The strike last trading price was 41.85, which was -12.25 lower than the previous day. The implied volatity was -, the open interest changed by 4650 which increased total open position to 165150
On 8 Oct HEROMOTOCO was trading at 5529.85. The strike last trading price was 54.1, which was -12.40 lower than the previous day. The implied volatity was -, the open interest changed by 7050 which increased total open position to 160350
On 7 Oct HEROMOTOCO was trading at 5501.55. The strike last trading price was 66.5, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 18450 which increased total open position to 154350
On 4 Oct HEROMOTOCO was trading at 5520.85. The strike last trading price was 64.15, which was 15.50 higher than the previous day. The implied volatity was -, the open interest changed by 36150 which increased total open position to 137850
On 3 Oct HEROMOTOCO was trading at 5662.75. The strike last trading price was 48.65, which was 17.50 higher than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 104250
On 1 Oct HEROMOTOCO was trading at 5750.10. The strike last trading price was 31.15, which was -17.75 lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 93450
On 30 Sept HEROMOTOCO was trading at 5712.40. The strike last trading price was 48.9, which was 25.90 higher than the previous day. The implied volatity was -, the open interest changed by 61800 which increased total open position to 90300
On 27 Sept HEROMOTOCO was trading at 5957.35. The strike last trading price was 23, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by 2850 which increased total open position to 28050
On 26 Sept HEROMOTOCO was trading at 6051.45. The strike last trading price was 27.6, which was 8.60 higher than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 25050
On 25 Sept HEROMOTOCO was trading at 6088.30. The strike last trading price was 19, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 11850
On 24 Sept HEROMOTOCO was trading at 6126.30. The strike last trading price was 15.9, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 11850
On 23 Sept HEROMOTOCO was trading at 6190.55. The strike last trading price was 16.1, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 10200
On 20 Sept HEROMOTOCO was trading at 6013.25. The strike last trading price was 21.95, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 9450
On 19 Sept HEROMOTOCO was trading at 6006.05. The strike last trading price was 23.35, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 9300
On 18 Sept HEROMOTOCO was trading at 5964.75. The strike last trading price was 21.6, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 7200
On 17 Sept HEROMOTOCO was trading at 5961.20. The strike last trading price was 26.5, which was -13.55 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 6900
On 16 Sept HEROMOTOCO was trading at 5779.45. The strike last trading price was 40.05, which was -7.20 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 5700
On 13 Sept HEROMOTOCO was trading at 5795.80. The strike last trading price was 47.25, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3150
On 12 Sept HEROMOTOCO was trading at 5803.15. The strike last trading price was 48.35, which was -11.95 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 2550
On 11 Sept HEROMOTOCO was trading at 5654.45. The strike last trading price was 60.3, which was -138.15 lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 450
On 10 Sept HEROMOTOCO was trading at 5669.70. The strike last trading price was 198.45, 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 9 Sept HEROMOTOCO was trading at 5745.30. The strike last trading price was 198.45, 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 Sept HEROMOTOCO was trading at 5743.75. The strike last trading price was 198.45, 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 5 Sept HEROMOTOCO was trading at 5734.20. The strike last trading price was 198.45, 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 4 Sept HEROMOTOCO was trading at 5683.75. The strike last trading price was 198.45, 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 3 Sept HEROMOTOCO was trading at 5646.50. The strike last trading price was 198.45, 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 Sept HEROMOTOCO was trading at 5578.20. The strike last trading price was 198.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
