HEROMOTOCO
Hero Motocorp Limited
Historical option data for HEROMOTOCO
20 Dec 2024 04:11 PM IST
| HEROMOTOCO 26DEC2024 5500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 4339.95 | 0.4 | -0.50 | - | 37 | -11 | 522 | |||
| 19 Dec | 4406.95 | 0.9 | 0.00 | - | 68 | -15 | 537 | |||
| 18 Dec | 4389.45 | 0.9 | -0.05 | - | 80 | -31 | 553 | |||
| 17 Dec | 4415.10 | 0.95 | -0.20 | - | 77 | -42 | 585 | |||
| 16 Dec | 4539.00 | 1.15 | -0.35 | 48.03 | 86 | -4 | 627 | |||
|
|
||||||||||
| 13 Dec | 4575.45 | 1.5 | -0.15 | 41.84 | 164 | -90 | 632 | |||
| 12 Dec | 4556.75 | 1.65 | -0.35 | 41.63 | 68 | -22 | 723 | |||
| 11 Dec | 4650.45 | 2 | -0.10 | 37.08 | 197 | 47 | 750 | |||
| 10 Dec | 4588.30 | 2.1 | -0.30 | 38.38 | 106 | -2 | 701 | |||
| 9 Dec | 4595.95 | 2.4 | -0.55 | 37.85 | 145 | 27 | 701 | |||
| 6 Dec | 4629.60 | 2.95 | 0.10 | 34.25 | 386 | 64 | 672 | |||
| 5 Dec | 4644.35 | 2.85 | -0.15 | 33.02 | 441 | 37 | 608 | |||
| 4 Dec | 4635.85 | 3 | -0.25 | 32.57 | 555 | -15 | 568 | |||
| 3 Dec | 4697.00 | 3.25 | -1.10 | 30.21 | 237 | 19 | 582 | |||
| 2 Dec | 4748.45 | 4.35 | -1.35 | 29.08 | 394 | 44 | 563 | |||
| 29 Nov | 4761.70 | 5.7 | -5.25 | 27.97 | 673 | -1 | 520 | |||
| 28 Nov | 4783.50 | 10.95 | -5.25 | 30.74 | 884 | 129 | 509 | |||
| 27 Nov | 4871.25 | 16.2 | 2.90 | 29.08 | 589 | 153 | 380 | |||
| 26 Nov | 4838.70 | 13.3 | -2.05 | 28.74 | 139 | 50 | 227 | |||
| 25 Nov | 4858.30 | 15.35 | 3.85 | 27.91 | 311 | 139 | 177 | |||
| 22 Nov | 4794.10 | 11.5 | 1.50 | 27.53 | 45 | 18 | 56 | |||
| 21 Nov | 4767.85 | 10 | 0.00 | 27.04 | 18 | 12 | 36 | |||
| 20 Nov | 4775.80 | 10 | 0.00 | 26.35 | 28 | 23 | 21 | |||
| 19 Nov | 4775.80 | 10 | -4.25 | 26.35 | 28 | 20 | 21 | |||
| 18 Nov | 4733.00 | 14.25 | 14.25 | 29.16 | 1 | 0 | 0 | |||
| 1 Nov | 5020.50 | 0 | 4.50 | 0 | 0 | 0 | ||||
For Hero Motocorp Limited - strike price 5500 expiring on 26DEC2024
Delta for 5500 CE is -
Historical price for 5500 CE is as follows
On 20 Dec HEROMOTOCO was trading at 4339.95. The strike last trading price was 0.4, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 522
On 19 Dec HEROMOTOCO was trading at 4406.95. The strike last trading price was 0.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 537
On 18 Dec HEROMOTOCO was trading at 4389.45. The strike last trading price was 0.9, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -31 which decreased total open position to 553
On 17 Dec HEROMOTOCO was trading at 4415.10. The strike last trading price was 0.95, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -42 which decreased total open position to 585
On 16 Dec HEROMOTOCO was trading at 4539.00. The strike last trading price was 1.15, which was -0.35 lower than the previous day. The implied volatity was 48.03, the open interest changed by -4 which decreased total open position to 627
On 13 Dec HEROMOTOCO was trading at 4575.45. The strike last trading price was 1.5, which was -0.15 lower than the previous day. The implied volatity was 41.84, the open interest changed by -90 which decreased total open position to 632
On 12 Dec HEROMOTOCO was trading at 4556.75. The strike last trading price was 1.65, which was -0.35 lower than the previous day. The implied volatity was 41.63, the open interest changed by -22 which decreased total open position to 723
On 11 Dec HEROMOTOCO was trading at 4650.45. The strike last trading price was 2, which was -0.10 lower than the previous day. The implied volatity was 37.08, the open interest changed by 47 which increased total open position to 750
On 10 Dec HEROMOTOCO was trading at 4588.30. The strike last trading price was 2.1, which was -0.30 lower than the previous day. The implied volatity was 38.38, the open interest changed by -2 which decreased total open position to 701
On 9 Dec HEROMOTOCO was trading at 4595.95. The strike last trading price was 2.4, which was -0.55 lower than the previous day. The implied volatity was 37.85, the open interest changed by 27 which increased total open position to 701
On 6 Dec HEROMOTOCO was trading at 4629.60. The strike last trading price was 2.95, which was 0.10 higher than the previous day. The implied volatity was 34.25, the open interest changed by 64 which increased total open position to 672
On 5 Dec HEROMOTOCO was trading at 4644.35. The strike last trading price was 2.85, which was -0.15 lower than the previous day. The implied volatity was 33.02, the open interest changed by 37 which increased total open position to 608
On 4 Dec HEROMOTOCO was trading at 4635.85. The strike last trading price was 3, which was -0.25 lower than the previous day. The implied volatity was 32.57, the open interest changed by -15 which decreased total open position to 568
On 3 Dec HEROMOTOCO was trading at 4697.00. The strike last trading price was 3.25, which was -1.10 lower than the previous day. The implied volatity was 30.21, the open interest changed by 19 which increased total open position to 582
On 2 Dec HEROMOTOCO was trading at 4748.45. The strike last trading price was 4.35, which was -1.35 lower than the previous day. The implied volatity was 29.08, the open interest changed by 44 which increased total open position to 563
On 29 Nov HEROMOTOCO was trading at 4761.70. The strike last trading price was 5.7, which was -5.25 lower than the previous day. The implied volatity was 27.97, the open interest changed by -1 which decreased total open position to 520
On 28 Nov HEROMOTOCO was trading at 4783.50. The strike last trading price was 10.95, which was -5.25 lower than the previous day. The implied volatity was 30.74, the open interest changed by 129 which increased total open position to 509
On 27 Nov HEROMOTOCO was trading at 4871.25. The strike last trading price was 16.2, which was 2.90 higher than the previous day. The implied volatity was 29.08, the open interest changed by 153 which increased total open position to 380
On 26 Nov HEROMOTOCO was trading at 4838.70. The strike last trading price was 13.3, which was -2.05 lower than the previous day. The implied volatity was 28.74, the open interest changed by 50 which increased total open position to 227
On 25 Nov HEROMOTOCO was trading at 4858.30. The strike last trading price was 15.35, which was 3.85 higher than the previous day. The implied volatity was 27.91, the open interest changed by 139 which increased total open position to 177
On 22 Nov HEROMOTOCO was trading at 4794.10. The strike last trading price was 11.5, which was 1.50 higher than the previous day. The implied volatity was 27.53, the open interest changed by 18 which increased total open position to 56
On 21 Nov HEROMOTOCO was trading at 4767.85. The strike last trading price was 10, which was 0.00 lower than the previous day. The implied volatity was 27.04, the open interest changed by 12 which increased total open position to 36
On 20 Nov HEROMOTOCO was trading at 4775.80. The strike last trading price was 10, which was 0.00 lower than the previous day. The implied volatity was 26.35, the open interest changed by 23 which increased total open position to 21
On 19 Nov HEROMOTOCO was trading at 4775.80. The strike last trading price was 10, which was -4.25 lower than the previous day. The implied volatity was 26.35, the open interest changed by 20 which increased total open position to 21
On 18 Nov HEROMOTOCO was trading at 4733.00. The strike last trading price was 14.25, which was 14.25 higher than the previous day. The implied volatity was 29.16, 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 0, which was lower than the previous day. The implied volatity was 4.50, the open interest changed by 0 which decreased total open position to 0
| HEROMOTOCO 26DEC2024 5500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 4339.95 | 1070 | -5.00 | - | 1 | 0 | 157 |
| 19 Dec | 4406.95 | 1075 | 1.00 | - | 9 | -1 | 165 |
| 18 Dec | 4389.45 | 1074 | 161.70 | - | 18 | -11 | 173 |
| 17 Dec | 4415.10 | 912.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 4539.00 | 912.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 4575.45 | 912.3 | 0.00 | 0.00 | 0 | -1 | 0 |
| 12 Dec | 4556.75 | 912.3 | 7.30 | - | 1 | 0 | 185 |
| 11 Dec | 4650.45 | 905 | 0.00 | 0.00 | 0 | -1 | 0 |
| 10 Dec | 4588.30 | 905 | 83.00 | 61.60 | 1 | 0 | 186 |
| 9 Dec | 4595.95 | 822 | 0.00 | 0.00 | 0 | 5 | 0 |
| 6 Dec | 4629.60 | 822 | -8.30 | - | 5 | 3 | 184 |
| 5 Dec | 4644.35 | 830.3 | -2.55 | 36.85 | 31 | -19 | 180 |
| 4 Dec | 4635.85 | 832.85 | 72.15 | 37.43 | 10 | 7 | 199 |
| 3 Dec | 4697.00 | 760.7 | 40.15 | - | 3 | 0 | 192 |
| 2 Dec | 4748.45 | 720.55 | 15.55 | 28.17 | 7 | 1 | 191 |
| 29 Nov | 4761.70 | 705 | 35.40 | 31.56 | 23 | -5 | 188 |
| 28 Nov | 4783.50 | 669.6 | 66.85 | - | 58 | 56 | 192 |
| 27 Nov | 4871.25 | 602.75 | -38.25 | 30.40 | 61 | 49 | 125 |
| 26 Nov | 4838.70 | 641 | 54.00 | 31.40 | 4 | 2 | 74 |
| 25 Nov | 4858.30 | 587 | -93.00 | 11.47 | 7 | 6 | 71 |
| 22 Nov | 4794.10 | 680 | 11.85 | 30.98 | 1 | 0 | 65 |
| 21 Nov | 4767.85 | 668.15 | 23.15 | - | 10 | 6 | 61 |
| 20 Nov | 4775.80 | 645 | 0.00 | - | 40 | 40 | 45 |
| 19 Nov | 4775.80 | 645 | -21.00 | - | 40 | 30 | 45 |
| 18 Nov | 4733.00 | 666 | 666.00 | - | 16 | 9 | 9 |
| 1 Nov | 5020.50 | 0 | - | 0 | 0 | 0 | |
For Hero Motocorp Limited - strike price 5500 expiring on 26DEC2024
Delta for 5500 PE is -
Historical price for 5500 PE is as follows
On 20 Dec HEROMOTOCO was trading at 4339.95. The strike last trading price was 1070, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 157
On 19 Dec HEROMOTOCO was trading at 4406.95. The strike last trading price was 1075, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 165
On 18 Dec HEROMOTOCO was trading at 4389.45. The strike last trading price was 1074, which was 161.70 higher than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 173
On 17 Dec HEROMOTOCO was trading at 4415.10. The strike last trading price was 912.3, 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 912.3, 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 912.3, 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 912.3, which was 7.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 185
On 11 Dec HEROMOTOCO was trading at 4650.45. The strike last trading price was 905, 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 10 Dec HEROMOTOCO was trading at 4588.30. The strike last trading price was 905, which was 83.00 higher than the previous day. The implied volatity was 61.60, the open interest changed by 0 which decreased total open position to 186
On 9 Dec HEROMOTOCO was trading at 4595.95. The strike last trading price was 822, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 6 Dec HEROMOTOCO was trading at 4629.60. The strike last trading price was 822, which was -8.30 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 184
On 5 Dec HEROMOTOCO was trading at 4644.35. The strike last trading price was 830.3, which was -2.55 lower than the previous day. The implied volatity was 36.85, the open interest changed by -19 which decreased total open position to 180
On 4 Dec HEROMOTOCO was trading at 4635.85. The strike last trading price was 832.85, which was 72.15 higher than the previous day. The implied volatity was 37.43, the open interest changed by 7 which increased total open position to 199
On 3 Dec HEROMOTOCO was trading at 4697.00. The strike last trading price was 760.7, which was 40.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 192
On 2 Dec HEROMOTOCO was trading at 4748.45. The strike last trading price was 720.55, which was 15.55 higher than the previous day. The implied volatity was 28.17, the open interest changed by 1 which increased total open position to 191
On 29 Nov HEROMOTOCO was trading at 4761.70. The strike last trading price was 705, which was 35.40 higher than the previous day. The implied volatity was 31.56, the open interest changed by -5 which decreased total open position to 188
On 28 Nov HEROMOTOCO was trading at 4783.50. The strike last trading price was 669.6, which was 66.85 higher than the previous day. The implied volatity was -, the open interest changed by 56 which increased total open position to 192
On 27 Nov HEROMOTOCO was trading at 4871.25. The strike last trading price was 602.75, which was -38.25 lower than the previous day. The implied volatity was 30.40, the open interest changed by 49 which increased total open position to 125
On 26 Nov HEROMOTOCO was trading at 4838.70. The strike last trading price was 641, which was 54.00 higher than the previous day. The implied volatity was 31.40, the open interest changed by 2 which increased total open position to 74
On 25 Nov HEROMOTOCO was trading at 4858.30. The strike last trading price was 587, which was -93.00 lower than the previous day. The implied volatity was 11.47, the open interest changed by 6 which increased total open position to 71
On 22 Nov HEROMOTOCO was trading at 4794.10. The strike last trading price was 680, which was 11.85 higher than the previous day. The implied volatity was 30.98, the open interest changed by 0 which decreased total open position to 65
On 21 Nov HEROMOTOCO was trading at 4767.85. The strike last trading price was 668.15, which was 23.15 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 61
On 20 Nov HEROMOTOCO was trading at 4775.80. The strike last trading price was 645, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 40 which increased total open position to 45
On 19 Nov HEROMOTOCO was trading at 4775.80. The strike last trading price was 645, which was -21.00 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 45
On 18 Nov HEROMOTOCO was trading at 4733.00. The strike last trading price was 666, which was 666.00 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 9
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
