HEROMOTOCO
Hero Motocorp Limited
Historical option data for HEROMOTOCO
20 Dec 2024 04:11 PM IST
| HEROMOTOCO 26DEC2024 5400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 4339.95 | 0.8 | -0.25 | - | 104 | -56 | 223 | |||
| 19 Dec | 4406.95 | 1.05 | -0.10 | - | 42 | -1 | 279 | |||
| 18 Dec | 4389.45 | 1.15 | 0.05 | - | 33 | -5 | 286 | |||
| 17 Dec | 4415.10 | 1.1 | -0.10 | - | 37 | -8 | 291 | |||
| 16 Dec | 4539.00 | 1.2 | -0.60 | 44.21 | 34 | -19 | 299 | |||
| 13 Dec | 4575.45 | 1.8 | -0.20 | 39.12 | 65 | -7 | 318 | |||
| 12 Dec | 4556.75 | 2 | -0.10 | 39.09 | 56 | -8 | 325 | |||
| 11 Dec | 4650.45 | 2.1 | -0.45 | 33.76 | 21 | -6 | 334 | |||
| 10 Dec | 4588.30 | 2.55 | -0.30 | 35.95 | 126 | -30 | 342 | |||
| 9 Dec | 4595.95 | 2.85 | -1.05 | 35.37 | 248 | -6 | 374 | |||
| 6 Dec | 4629.60 | 3.9 | -0.05 | 32.45 | 276 | 27 | 379 | |||
| 5 Dec | 4644.35 | 3.95 | -0.25 | 31.50 | 127 | -13 | 353 | |||
| 4 Dec | 4635.85 | 4.2 | -0.25 | 31.15 | 447 | -67 | 367 | |||
| 3 Dec | 4697.00 | 4.45 | -1.80 | 28.63 | 467 | 46 | 440 | |||
| 2 Dec | 4748.45 | 6.25 | -2.45 | 27.73 | 525 | 106 | 396 | |||
| 29 Nov | 4761.70 | 8.7 | -6.70 | 27.09 | 661 | 103 | 290 | |||
| 28 Nov | 4783.50 | 15.4 | -7.15 | 29.83 | 458 | 104 | 187 | |||
| 27 Nov | 4871.25 | 22.55 | -811.75 | 27.99 | 198 | 75 | 75 | |||
| 26 Nov | 4838.70 | 834.3 | 0.00 | 8.75 | 0 | 0 | 0 | |||
| 25 Nov | 4858.30 | 834.3 | 0.00 | 8.11 | 0 | 0 | 0 | |||
| 22 Nov | 4794.10 | 834.3 | 0.00 | 8.86 | 0 | 0 | 0 | |||
| 21 Nov | 4767.85 | 834.3 | 0.00 | 9.19 | 0 | 0 | 0 | |||
| 20 Nov | 4775.80 | 834.3 | 0.00 | 8.65 | 0 | 0 | 0 | |||
| 19 Nov | 4775.80 | 834.3 | 0.00 | 8.65 | 0 | 0 | 0 | |||
|
|
||||||||||
| 18 Nov | 4733.00 | 834.3 | 0.00 | 9.16 | 0 | 0 | 0 | |||
| 1 Nov | 5020.50 | 834.3 | 0.00 | 3.58 | 0 | 0 | 0 | |||
| 31 Oct | 4989.55 | 834.3 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 4909.30 | 834.3 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 4787.45 | 834.3 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 4927.80 | 834.3 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 5113.60 | 834.3 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 5175.80 | 834.3 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 5242.25 | 834.3 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 5216.20 | 834.3 | 834.30 | - | 0 | 0 | 0 | |||
| 15 Oct | 5505.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 5750.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 5712.40 | 0 | - | 0 | 0 | 0 | ||||
For Hero Motocorp Limited - strike price 5400 expiring on 26DEC2024
Delta for 5400 CE is -
Historical price for 5400 CE is as follows
On 20 Dec HEROMOTOCO was trading at 4339.95. The strike last trading price was 0.8, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -56 which decreased total open position to 223
On 19 Dec HEROMOTOCO was trading at 4406.95. The strike last trading price was 1.05, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 279
On 18 Dec HEROMOTOCO was trading at 4389.45. The strike last trading price was 1.15, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 286
On 17 Dec HEROMOTOCO was trading at 4415.10. The strike last trading price was 1.1, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 291
On 16 Dec HEROMOTOCO was trading at 4539.00. The strike last trading price was 1.2, which was -0.60 lower than the previous day. The implied volatity was 44.21, the open interest changed by -19 which decreased total open position to 299
On 13 Dec HEROMOTOCO was trading at 4575.45. The strike last trading price was 1.8, which was -0.20 lower than the previous day. The implied volatity was 39.12, the open interest changed by -7 which decreased total open position to 318
On 12 Dec HEROMOTOCO was trading at 4556.75. The strike last trading price was 2, which was -0.10 lower than the previous day. The implied volatity was 39.09, the open interest changed by -8 which decreased total open position to 325
On 11 Dec HEROMOTOCO was trading at 4650.45. The strike last trading price was 2.1, which was -0.45 lower than the previous day. The implied volatity was 33.76, the open interest changed by -6 which decreased total open position to 334
On 10 Dec HEROMOTOCO was trading at 4588.30. The strike last trading price was 2.55, which was -0.30 lower than the previous day. The implied volatity was 35.95, the open interest changed by -30 which decreased total open position to 342
On 9 Dec HEROMOTOCO was trading at 4595.95. The strike last trading price was 2.85, which was -1.05 lower than the previous day. The implied volatity was 35.37, the open interest changed by -6 which decreased total open position to 374
On 6 Dec HEROMOTOCO was trading at 4629.60. The strike last trading price was 3.9, which was -0.05 lower than the previous day. The implied volatity was 32.45, the open interest changed by 27 which increased total open position to 379
On 5 Dec HEROMOTOCO was trading at 4644.35. The strike last trading price was 3.95, which was -0.25 lower than the previous day. The implied volatity was 31.50, the open interest changed by -13 which decreased total open position to 353
On 4 Dec HEROMOTOCO was trading at 4635.85. The strike last trading price was 4.2, which was -0.25 lower than the previous day. The implied volatity was 31.15, the open interest changed by -67 which decreased total open position to 367
On 3 Dec HEROMOTOCO was trading at 4697.00. The strike last trading price was 4.45, which was -1.80 lower than the previous day. The implied volatity was 28.63, the open interest changed by 46 which increased total open position to 440
On 2 Dec HEROMOTOCO was trading at 4748.45. The strike last trading price was 6.25, which was -2.45 lower than the previous day. The implied volatity was 27.73, the open interest changed by 106 which increased total open position to 396
On 29 Nov HEROMOTOCO was trading at 4761.70. The strike last trading price was 8.7, which was -6.70 lower than the previous day. The implied volatity was 27.09, the open interest changed by 103 which increased total open position to 290
On 28 Nov HEROMOTOCO was trading at 4783.50. The strike last trading price was 15.4, which was -7.15 lower than the previous day. The implied volatity was 29.83, the open interest changed by 104 which increased total open position to 187
On 27 Nov HEROMOTOCO was trading at 4871.25. The strike last trading price was 22.55, which was -811.75 lower than the previous day. The implied volatity was 27.99, the open interest changed by 75 which increased total open position to 75
On 26 Nov HEROMOTOCO was trading at 4838.70. The strike last trading price was 834.3, which was 0.00 lower than the previous day. The implied volatity was 8.75, the open interest changed by 0 which decreased total open position to 0
On 25 Nov HEROMOTOCO was trading at 4858.30. The strike last trading price was 834.3, which was 0.00 lower than the previous day. The implied volatity was 8.11, the open interest changed by 0 which decreased total open position to 0
On 22 Nov HEROMOTOCO was trading at 4794.10. The strike last trading price was 834.3, which was 0.00 lower than the previous day. The implied volatity was 8.86, 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 834.3, which was 0.00 lower than the previous day. The implied volatity was 9.19, 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 834.3, which was 0.00 lower than the previous day. The implied volatity was 8.65, 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 834.3, which was 0.00 lower than the previous day. The implied volatity was 8.65, 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 834.3, which was 0.00 lower than the previous day. The implied volatity was 9.16, 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 834.3, which was 0.00 lower than the previous day. The implied volatity was 3.58, the open interest changed by 0 which decreased total open position to 0
On 31 Oct HEROMOTOCO was trading at 4989.55. The strike last trading price was 834.3, 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 30 Oct HEROMOTOCO was trading at 4909.30. The strike last trading price was 834.3, 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 29 Oct HEROMOTOCO was trading at 4787.45. The strike last trading price was 834.3, 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 28 Oct HEROMOTOCO was trading at 4927.80. The strike last trading price was 834.3, 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 24 Oct HEROMOTOCO was trading at 5113.60. The strike last trading price was 834.3, 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 22 Oct HEROMOTOCO was trading at 5175.80. The strike last trading price was 834.3, 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 21 Oct HEROMOTOCO was trading at 5242.25. The strike last trading price was 834.3, 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 18 Oct HEROMOTOCO was trading at 5216.20. The strike last trading price was 834.3, which was 834.30 higher 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 0, 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 0, 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 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 26DEC2024 5400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 4339.95 | 590.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 4406.95 | 590.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 4389.45 | 590.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 4415.10 | 590.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 4539.00 | 590.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 4575.45 | 590.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 4556.75 | 590.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 4650.45 | 590.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 4588.30 | 590.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 4595.95 | 590.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 4629.60 | 590.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 4644.35 | 590.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 4635.85 | 590.9 | 0.00 | 0.00 | 0 | 1 | 0 |
| 3 Dec | 4697.00 | 590.9 | 19.90 | - | 1 | 0 | 47 |
| 2 Dec | 4748.45 | 571 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 4761.70 | 571 | 0.00 | 0.00 | 0 | 19 | 0 |
| 28 Nov | 4783.50 | 571 | 58.80 | - | 21 | 18 | 46 |
| 27 Nov | 4871.25 | 512.2 | -37.80 | 29.83 | 32 | 24 | 27 |
| 26 Nov | 4838.70 | 550 | 15.00 | 30.85 | 2 | 1 | 2 |
| 25 Nov | 4858.30 | 535 | 449.50 | 34.56 | 1 | 0 | 0 |
| 22 Nov | 4794.10 | 85.5 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 4767.85 | 85.5 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 4775.80 | 85.5 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 4775.80 | 85.5 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 4733.00 | 85.5 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 5020.50 | 85.5 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 4989.55 | 85.5 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 4909.30 | 85.5 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 4787.45 | 85.5 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 4927.80 | 85.5 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 5113.60 | 85.5 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 5175.80 | 85.5 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 5242.25 | 85.5 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 5216.20 | 85.5 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 5505.65 | 85.5 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 5750.10 | 85.5 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 5712.40 | 85.5 | - | 0 | 0 | 0 | |
For Hero Motocorp Limited - strike price 5400 expiring on 26DEC2024
Delta for 5400 PE is 0.00
Historical price for 5400 PE is as follows
On 20 Dec HEROMOTOCO was trading at 4339.95. The strike last trading price was 590.9, 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 19 Dec HEROMOTOCO was trading at 4406.95. The strike last trading price was 590.9, 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 18 Dec HEROMOTOCO was trading at 4389.45. The strike last trading price was 590.9, 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 17 Dec HEROMOTOCO was trading at 4415.10. The strike last trading price was 590.9, 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 16 Dec HEROMOTOCO was trading at 4539.00. The strike last trading price was 590.9, 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 13 Dec HEROMOTOCO was trading at 4575.45. The strike last trading price was 590.9, 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 HEROMOTOCO was trading at 4556.75. The strike last trading price was 590.9, 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 11 Dec HEROMOTOCO was trading at 4650.45. The strike last trading price was 590.9, 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 10 Dec HEROMOTOCO was trading at 4588.30. The strike last trading price was 590.9, 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 9 Dec HEROMOTOCO was trading at 4595.95. The strike last trading price was 590.9, 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 6 Dec HEROMOTOCO was trading at 4629.60. The strike last trading price was 590.9, 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 5 Dec HEROMOTOCO was trading at 4644.35. The strike last trading price was 590.9, 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 4 Dec HEROMOTOCO was trading at 4635.85. The strike last trading price was 590.9, 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 3 Dec HEROMOTOCO was trading at 4697.00. The strike last trading price was 590.9, which was 19.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 47
On 2 Dec HEROMOTOCO was trading at 4748.45. The strike last trading price was 571, 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 29 Nov HEROMOTOCO was trading at 4761.70. The strike last trading price was 571, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 19 which increased total open position to 0
On 28 Nov HEROMOTOCO was trading at 4783.50. The strike last trading price was 571, which was 58.80 higher than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 46
On 27 Nov HEROMOTOCO was trading at 4871.25. The strike last trading price was 512.2, which was -37.80 lower than the previous day. The implied volatity was 29.83, the open interest changed by 24 which increased total open position to 27
On 26 Nov HEROMOTOCO was trading at 4838.70. The strike last trading price was 550, which was 15.00 higher than the previous day. The implied volatity was 30.85, the open interest changed by 1 which increased total open position to 2
On 25 Nov HEROMOTOCO was trading at 4858.30. The strike last trading price was 535, which was 449.50 higher than the previous day. The implied volatity was 34.56, the open interest changed by 0 which decreased total open position to 0
On 22 Nov HEROMOTOCO was trading at 4794.10. The strike last trading price was 85.5, 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 85.5, 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 85.5, 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 85.5, 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 85.5, 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 1 Nov HEROMOTOCO was trading at 5020.50. The strike last trading price was 85.5, 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 31 Oct HEROMOTOCO was trading at 4989.55. The strike last trading price was 85.5, 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 30 Oct HEROMOTOCO was trading at 4909.30. The strike last trading price was 85.5, 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 29 Oct HEROMOTOCO was trading at 4787.45. The strike last trading price was 85.5, 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 28 Oct HEROMOTOCO was trading at 4927.80. The strike last trading price was 85.5, 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 24 Oct HEROMOTOCO was trading at 5113.60. The strike last trading price was 85.5, 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 22 Oct HEROMOTOCO was trading at 5175.80. The strike last trading price was 85.5, 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 21 Oct HEROMOTOCO was trading at 5242.25. The strike last trading price was 85.5, 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 18 Oct HEROMOTOCO was trading at 5216.20. The strike last trading price was 85.5, 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 85.5, 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 85.5, 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 30 Sept HEROMOTOCO was trading at 5712.40. The strike last trading price was 85.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
