HEROMOTOCO
Hero Motocorp Limited
Historical option data for HEROMOTOCO
18 Oct 2024 10:51 AM IST
| HEROMOTOCO 5500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 5267.85 | 37.5 | 4.40 | 4,26,300 | 35,700 | 5,24,250 | ||||
| 17 Oct | 5217.45 | 33.1 | -44.45 | 26,28,150 | 1,74,000 | 4,87,200 | ||||
| 16 Oct | 5398.20 | 77.55 | -48.75 | 7,52,400 | 87,000 | 3,13,800 | ||||
| 15 Oct | 5505.65 | 126.3 | -35.70 | 3,78,600 | 12,300 | 2,28,300 | ||||
| 14 Oct | 5555.35 | 162 | 38.10 | 9,63,450 | -62,550 | 2,15,400 | ||||
| 11 Oct | 5476.30 | 123.9 | -8.10 | 5,90,250 | 54,300 | 2,82,750 | ||||
| 10 Oct | 5456.10 | 132 | -42.00 | 4,16,250 | 87,150 | 2,27,850 | ||||
| 9 Oct | 5554.60 | 174 | -1.05 | 3,44,850 | 450 | 1,40,250 | ||||
| 8 Oct | 5529.85 | 175.05 | 11.30 | 8,20,200 | 33,750 | 1,43,400 | ||||
| 7 Oct | 5501.55 | 163.75 | -32.20 | 4,40,400 | 28,350 | 1,08,900 | ||||
| 4 Oct | 5520.85 | 195.95 | -80.65 | 1,89,450 | 25,650 | 80,700 | ||||
| 3 Oct | 5662.75 | 276.6 | -91.60 | 83,550 | 18,000 | 54,900 | ||||
| 1 Oct | 5750.10 | 368.2 | 13.25 | 23,850 | 4,950 | 36,900 | ||||
| 30 Sept | 5712.40 | 354.95 | -210.40 | 27,900 | 15,150 | 32,100 | ||||
| 27 Sept | 5957.35 | 565.35 | -61.90 | 5,700 | 900 | 16,500 | ||||
| 26 Sept | 6051.45 | 627.25 | 2.60 | 5,100 | 2,850 | 14,850 | ||||
| 25 Sept | 6088.30 | 624.65 | -79.30 | 4,500 | 1,800 | 11,850 | ||||
| 24 Sept | 6126.30 | 703.95 | -48.05 | 3,600 | 3,000 | 9,750 | ||||
| 23 Sept | 6190.55 | 752 | 162.00 | 4,350 | 2,850 | 6,750 | ||||
| 20 Sept | 6013.25 | 590 | 0.00 | 0 | 300 | 0 | ||||
| 19 Sept | 6006.05 | 590 | 40.00 | 300 | 150 | 3,750 | ||||
| 18 Sept | 5964.75 | 550 | -7.00 | 4,500 | 2,100 | 3,600 | ||||
| 17 Sept | 5961.20 | 557 | 316.75 | 1,500 | 1,350 | 1,350 | ||||
| 16 Sept | 5779.45 | 240.25 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 5795.80 | 240.25 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 5803.15 | 240.25 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 5654.45 | 240.25 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 5669.70 | 240.25 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 5745.30 | 240.25 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 5743.75 | 240.25 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 5734.20 | 240.25 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 5683.75 | 240.25 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 3 Sept | 5646.50 | 240.25 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 5578.20 | 240.25 | 0 | 0 | 0 | |||||
For Hero Motocorp Limited - strike price 5500 expiring on 31OCT2024
Delta for 5500 CE is -
Historical price for 5500 CE is as follows
On 18 Oct HEROMOTOCO was trading at 5267.85. The strike last trading price was 37.5, which was 4.40 higher than the previous day. The implied volatity was -, the open interest changed by 35700 which increased total open position to 524250
On 17 Oct HEROMOTOCO was trading at 5217.45. The strike last trading price was 33.1, which was -44.45 lower than the previous day. The implied volatity was -, the open interest changed by 174000 which increased total open position to 487200
On 16 Oct HEROMOTOCO was trading at 5398.20. The strike last trading price was 77.55, which was -48.75 lower than the previous day. The implied volatity was -, the open interest changed by 87000 which increased total open position to 313800
On 15 Oct HEROMOTOCO was trading at 5505.65. The strike last trading price was 126.3, which was -35.70 lower than the previous day. The implied volatity was -, the open interest changed by 12300 which increased total open position to 228300
On 14 Oct HEROMOTOCO was trading at 5555.35. The strike last trading price was 162, which was 38.10 higher than the previous day. The implied volatity was -, the open interest changed by -62550 which decreased total open position to 215400
On 11 Oct HEROMOTOCO was trading at 5476.30. The strike last trading price was 123.9, which was -8.10 lower than the previous day. The implied volatity was -, the open interest changed by 54300 which increased total open position to 282750
On 10 Oct HEROMOTOCO was trading at 5456.10. The strike last trading price was 132, which was -42.00 lower than the previous day. The implied volatity was -, the open interest changed by 87150 which increased total open position to 227850
On 9 Oct HEROMOTOCO was trading at 5554.60. The strike last trading price was 174, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 140250
On 8 Oct HEROMOTOCO was trading at 5529.85. The strike last trading price was 175.05, which was 11.30 higher than the previous day. The implied volatity was -, the open interest changed by 33750 which increased total open position to 143400
On 7 Oct HEROMOTOCO was trading at 5501.55. The strike last trading price was 163.75, which was -32.20 lower than the previous day. The implied volatity was -, the open interest changed by 28350 which increased total open position to 108900
On 4 Oct HEROMOTOCO was trading at 5520.85. The strike last trading price was 195.95, which was -80.65 lower than the previous day. The implied volatity was -, the open interest changed by 25650 which increased total open position to 80700
On 3 Oct HEROMOTOCO was trading at 5662.75. The strike last trading price was 276.6, which was -91.60 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 54900
On 1 Oct HEROMOTOCO was trading at 5750.10. The strike last trading price was 368.2, which was 13.25 higher than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 36900
On 30 Sept HEROMOTOCO was trading at 5712.40. The strike last trading price was 354.95, which was -210.40 lower than the previous day. The implied volatity was -, the open interest changed by 15150 which increased total open position to 32100
On 27 Sept HEROMOTOCO was trading at 5957.35. The strike last trading price was 565.35, which was -61.90 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 16500
On 26 Sept HEROMOTOCO was trading at 6051.45. The strike last trading price was 627.25, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by 2850 which increased total open position to 14850
On 25 Sept HEROMOTOCO was trading at 6088.30. The strike last trading price was 624.65, which was -79.30 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 11850
On 24 Sept HEROMOTOCO was trading at 6126.30. The strike last trading price was 703.95, which was -48.05 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 9750
On 23 Sept HEROMOTOCO was trading at 6190.55. The strike last trading price was 752, which was 162.00 higher than the previous day. The implied volatity was -, the open interest changed by 2850 which increased total open position to 6750
On 20 Sept HEROMOTOCO was trading at 6013.25. The strike last trading price was 590, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 0
On 19 Sept HEROMOTOCO was trading at 6006.05. The strike last trading price was 590, which was 40.00 higher than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 3750
On 18 Sept HEROMOTOCO was trading at 5964.75. The strike last trading price was 550, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 3600
On 17 Sept HEROMOTOCO was trading at 5961.20. The strike last trading price was 557, which was 316.75 higher than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 1350
On 16 Sept HEROMOTOCO was trading at 5779.45. The strike last trading price was 240.25, 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 240.25, 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 240.25, 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 240.25, 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 240.25, 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 240.25, 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 240.25, 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 240.25, 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 240.25, 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 240.25, 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 240.25, 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 5500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 5267.85 | 243.1 | -50.60 | 13,950 | -4,200 | 2,82,150 |
| 17 Oct | 5217.45 | 293.7 | 133.40 | 3,81,450 | 63,000 | 4,23,300 |
| 16 Oct | 5398.20 | 160.3 | 61.70 | 3,69,600 | -6,150 | 3,60,900 |
| 15 Oct | 5505.65 | 98.6 | 21.70 | 2,98,800 | -7,800 | 3,67,350 |
| 14 Oct | 5555.35 | 76.9 | -43.10 | 3,83,100 | 19,200 | 3,75,000 |
| 11 Oct | 5476.30 | 120 | -16.00 | 2,83,800 | 27,600 | 3,54,300 |
| 10 Oct | 5456.10 | 136 | 34.65 | 3,06,600 | 9,000 | 3,26,700 |
| 9 Oct | 5554.60 | 101.35 | -18.65 | 2,40,000 | 6,000 | 3,17,850 |
| 8 Oct | 5529.85 | 120 | -20.70 | 3,78,450 | 12,900 | 3,13,500 |
| 7 Oct | 5501.55 | 140.7 | 7.30 | 4,21,050 | 9,300 | 3,00,450 |
| 4 Oct | 5520.85 | 133.4 | 32.05 | 8,05,650 | 92,550 | 2,92,950 |
| 3 Oct | 5662.75 | 101.35 | 37.10 | 3,27,300 | 25,800 | 2,01,450 |
| 1 Oct | 5750.10 | 64.25 | -28.55 | 3,47,700 | 17,100 | 1,76,550 |
| 30 Sept | 5712.40 | 92.8 | 48.10 | 10,29,000 | 18,000 | 1,59,750 |
| 27 Sept | 5957.35 | 44.7 | -2.90 | 1,78,500 | 7,350 | 1,42,500 |
| 26 Sept | 6051.45 | 47.6 | 11.20 | 6,10,800 | 74,550 | 1,35,450 |
| 25 Sept | 6088.30 | 36.4 | 7.40 | 58,050 | 3,150 | 61,200 |
| 24 Sept | 6126.30 | 29 | 4.00 | 28,800 | 7,350 | 58,050 |
| 23 Sept | 6190.55 | 25 | -16.00 | 35,250 | 7,500 | 50,700 |
| 20 Sept | 6013.25 | 41 | -1.00 | 11,400 | 4,950 | 43,050 |
| 19 Sept | 6006.05 | 42 | -11.05 | 25,950 | 5,400 | 38,100 |
| 18 Sept | 5964.75 | 53.05 | 3.05 | 47,100 | 5,550 | 32,400 |
| 17 Sept | 5961.20 | 50 | -21.85 | 36,900 | 19,050 | 26,850 |
| 16 Sept | 5779.45 | 71.85 | 2.50 | 5,100 | 1,350 | 7,800 |
| 13 Sept | 5795.80 | 69.35 | -8.60 | 2,700 | 1,350 | 6,300 |
| 12 Sept | 5803.15 | 77.95 | -31.05 | 3,750 | 1,350 | 4,950 |
| 11 Sept | 5654.45 | 109 | -6.25 | 1,350 | 450 | 3,600 |
| 10 Sept | 5669.70 | 115.25 | 15.35 | 4,800 | 2,250 | 3,150 |
| 9 Sept | 5745.30 | 99.9 | -5.00 | 450 | 150 | 750 |
| 6 Sept | 5743.75 | 104.9 | -59.65 | 750 | 600 | 750 |
| 5 Sept | 5734.20 | 164.55 | -132.50 | 150 | 0 | 0 |
| 4 Sept | 5683.75 | 297.05 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 5646.50 | 297.05 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 5578.20 | 297.05 | 0 | 0 | 0 | |
For Hero Motocorp Limited - strike price 5500 expiring on 31OCT2024
Delta for 5500 PE is -
Historical price for 5500 PE is as follows
On 18 Oct HEROMOTOCO was trading at 5267.85. The strike last trading price was 243.1, which was -50.60 lower than the previous day. The implied volatity was -, the open interest changed by -4200 which decreased total open position to 282150
On 17 Oct HEROMOTOCO was trading at 5217.45. The strike last trading price was 293.7, which was 133.40 higher than the previous day. The implied volatity was -, the open interest changed by 63000 which increased total open position to 423300
On 16 Oct HEROMOTOCO was trading at 5398.20. The strike last trading price was 160.3, which was 61.70 higher than the previous day. The implied volatity was -, the open interest changed by -6150 which decreased total open position to 360900
On 15 Oct HEROMOTOCO was trading at 5505.65. The strike last trading price was 98.6, which was 21.70 higher than the previous day. The implied volatity was -, the open interest changed by -7800 which decreased total open position to 367350
On 14 Oct HEROMOTOCO was trading at 5555.35. The strike last trading price was 76.9, which was -43.10 lower than the previous day. The implied volatity was -, the open interest changed by 19200 which increased total open position to 375000
On 11 Oct HEROMOTOCO was trading at 5476.30. The strike last trading price was 120, which was -16.00 lower than the previous day. The implied volatity was -, the open interest changed by 27600 which increased total open position to 354300
On 10 Oct HEROMOTOCO was trading at 5456.10. The strike last trading price was 136, which was 34.65 higher than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 326700
On 9 Oct HEROMOTOCO was trading at 5554.60. The strike last trading price was 101.35, which was -18.65 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 317850
On 8 Oct HEROMOTOCO was trading at 5529.85. The strike last trading price was 120, which was -20.70 lower than the previous day. The implied volatity was -, the open interest changed by 12900 which increased total open position to 313500
On 7 Oct HEROMOTOCO was trading at 5501.55. The strike last trading price was 140.7, which was 7.30 higher than the previous day. The implied volatity was -, the open interest changed by 9300 which increased total open position to 300450
On 4 Oct HEROMOTOCO was trading at 5520.85. The strike last trading price was 133.4, which was 32.05 higher than the previous day. The implied volatity was -, the open interest changed by 92550 which increased total open position to 292950
On 3 Oct HEROMOTOCO was trading at 5662.75. The strike last trading price was 101.35, which was 37.10 higher than the previous day. The implied volatity was -, the open interest changed by 25800 which increased total open position to 201450
On 1 Oct HEROMOTOCO was trading at 5750.10. The strike last trading price was 64.25, which was -28.55 lower than the previous day. The implied volatity was -, the open interest changed by 17100 which increased total open position to 176550
On 30 Sept HEROMOTOCO was trading at 5712.40. The strike last trading price was 92.8, which was 48.10 higher than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 159750
On 27 Sept HEROMOTOCO was trading at 5957.35. The strike last trading price was 44.7, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 7350 which increased total open position to 142500
On 26 Sept HEROMOTOCO was trading at 6051.45. The strike last trading price was 47.6, which was 11.20 higher than the previous day. The implied volatity was -, the open interest changed by 74550 which increased total open position to 135450
On 25 Sept HEROMOTOCO was trading at 6088.30. The strike last trading price was 36.4, which was 7.40 higher than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 61200
On 24 Sept HEROMOTOCO was trading at 6126.30. The strike last trading price was 29, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 7350 which increased total open position to 58050
On 23 Sept HEROMOTOCO was trading at 6190.55. The strike last trading price was 25, which was -16.00 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 50700
On 20 Sept HEROMOTOCO was trading at 6013.25. The strike last trading price was 41, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 43050
On 19 Sept HEROMOTOCO was trading at 6006.05. The strike last trading price was 42, which was -11.05 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 38100
On 18 Sept HEROMOTOCO was trading at 5964.75. The strike last trading price was 53.05, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 5550 which increased total open position to 32400
On 17 Sept HEROMOTOCO was trading at 5961.20. The strike last trading price was 50, which was -21.85 lower than the previous day. The implied volatity was -, the open interest changed by 19050 which increased total open position to 26850
On 16 Sept HEROMOTOCO was trading at 5779.45. The strike last trading price was 71.85, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 7800
On 13 Sept HEROMOTOCO was trading at 5795.80. The strike last trading price was 69.35, which was -8.60 lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 6300
On 12 Sept HEROMOTOCO was trading at 5803.15. The strike last trading price was 77.95, which was -31.05 lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 4950
On 11 Sept HEROMOTOCO was trading at 5654.45. The strike last trading price was 109, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 3600
On 10 Sept HEROMOTOCO was trading at 5669.70. The strike last trading price was 115.25, which was 15.35 higher than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 3150
On 9 Sept HEROMOTOCO was trading at 5745.30. The strike last trading price was 99.9, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 750
On 6 Sept HEROMOTOCO was trading at 5743.75. The strike last trading price was 104.9, which was -59.65 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 750
On 5 Sept HEROMOTOCO was trading at 5734.20. The strike last trading price was 164.55, which was -132.50 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 297.05, 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 297.05, 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 297.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
