HEROMOTOCO
Hero Motocorp Limited
Historical option data for HEROMOTOCO
20 Sep 2024 04:11 PM IST
HEROMOTOCO 5700 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
20 Sept | 6013.25 | 319 | -17.55 | 31,800 | -6,150 | 96,300 | ||||
19 Sept | 6006.05 | 336.55 | 49.55 | 23,700 | -9,150 | 1,02,300 | ||||
18 Sept | 5964.75 | 287 | -16.05 | 1,25,250 | -22,950 | 1,11,600 | ||||
17 Sept | 5961.20 | 303.05 | 145.50 | 6,54,450 | -74,700 | 1,34,250 | ||||
16 Sept | 5779.45 | 157.55 | -10.55 | 5,24,700 | 14,100 | 2,09,250 | ||||
13 Sept | 5795.80 | 168.1 | -6.90 | 3,34,050 | -9,150 | 1,95,450 | ||||
12 Sept | 5803.15 | 175 | 67.10 | 22,70,550 | -1,77,000 | 2,05,350 | ||||
11 Sept | 5654.45 | 107.9 | -20.10 | 12,94,500 | 99,750 | 3,83,550 | ||||
10 Sept | 5669.70 | 128 | -36.10 | 13,95,900 | 83,550 | 2,87,100 | ||||
9 Sept | 5745.30 | 164.1 | 2.10 | 6,41,700 | -5,100 | 2,02,650 | ||||
6 Sept | 5743.75 | 162 | -1.90 | 9,71,400 | -15,300 | 2,09,100 | ||||
5 Sept | 5734.20 | 163.9 | 24.15 | 19,63,950 | -42,000 | 2,25,900 | ||||
4 Sept | 5683.75 | 139.75 | 11.65 | 11,91,750 | 19,350 | 2,68,950 | ||||
|
||||||||||
3 Sept | 5646.50 | 128.1 | 20.65 | 20,28,750 | 38,250 | 2,51,700 | ||||
2 Sept | 5578.20 | 107.45 | 33.35 | 19,54,200 | 7,350 | 2,14,050 | ||||
30 Aug | 5455.40 | 74.1 | 17.10 | 13,93,800 | 1,22,700 | 2,08,200 | ||||
29 Aug | 5374.50 | 57 | 11.45 | 1,99,800 | -6,600 | 85,350 | ||||
28 Aug | 5311.40 | 45.55 | -6.45 | 1,03,650 | 12,450 | 91,650 | ||||
27 Aug | 5356.55 | 52 | -6.45 | 72,750 | -4,500 | 78,750 | ||||
26 Aug | 5343.75 | 58.45 | -11.55 | 93,450 | 26,250 | 83,100 | ||||
23 Aug | 5384.90 | 70 | 8.00 | 1,03,050 | 43,350 | 56,250 | ||||
22 Aug | 5329.95 | 62 | 10.40 | 24,900 | 4,350 | 12,900 | ||||
21 Aug | 5284.70 | 51.6 | 1.60 | 4,500 | 2,550 | 8,400 | ||||
20 Aug | 5244.40 | 50 | 9.30 | 9,600 | 2,400 | 5,850 | ||||
19 Aug | 5188.90 | 40.7 | 7.70 | 3,150 | 1,800 | 3,300 | ||||
16 Aug | 5128.10 | 33 | 0.00 | 900 | 450 | 1,200 | ||||
14 Aug | 5072.45 | 33 | -72.60 | 600 | 150 | 600 | ||||
13 Aug | 5245.50 | 105.6 | 31.55 | 150 | 0 | 300 | ||||
12 Aug | 5311.85 | 74.05 | -105.90 | 150 | 0 | 150 | ||||
9 Aug | 5207.20 | 179.95 | 0.00 | 0 | 0 | 0 | ||||
8 Aug | 5158.90 | 179.95 | 0.00 | 0 | 0 | 0 | ||||
7 Aug | 5241.15 | 179.95 | 0.00 | 0 | 0 | 0 | ||||
1 Aug | 5371.85 | 179.95 | 0.00 | 0 | 0 | 0 | ||||
31 Jul | 5488.45 | 179.95 | 0.00 | 0 | 0 | 0 | ||||
30 Jul | 5444.30 | 179.95 | 0.00 | 0 | 0 | 0 | ||||
29 Jul | 5424.35 | 179.95 | 0 | 0 | 0 |
For Hero Motocorp Limited - strike price 5700 expiring on 26SEP2024
Delta for 5700 CE is -
Historical price for 5700 CE is as follows
On 20 Sept HEROMOTOCO was trading at 6013.25. The strike last trading price was 319, which was -17.55 lower than the previous day. The implied volatity was -, the open interest changed by -6150 which decreased total open position to 96300
On 19 Sept HEROMOTOCO was trading at 6006.05. The strike last trading price was 336.55, which was 49.55 higher than the previous day. The implied volatity was -, the open interest changed by -9150 which decreased total open position to 102300
On 18 Sept HEROMOTOCO was trading at 5964.75. The strike last trading price was 287, which was -16.05 lower than the previous day. The implied volatity was -, the open interest changed by -22950 which decreased total open position to 111600
On 17 Sept HEROMOTOCO was trading at 5961.20. The strike last trading price was 303.05, which was 145.50 higher than the previous day. The implied volatity was -, the open interest changed by -74700 which decreased total open position to 134250
On 16 Sept HEROMOTOCO was trading at 5779.45. The strike last trading price was 157.55, which was -10.55 lower than the previous day. The implied volatity was -, the open interest changed by 14100 which increased total open position to 209250
On 13 Sept HEROMOTOCO was trading at 5795.80. The strike last trading price was 168.1, which was -6.90 lower than the previous day. The implied volatity was -, the open interest changed by -9150 which decreased total open position to 195450
On 12 Sept HEROMOTOCO was trading at 5803.15. The strike last trading price was 175, which was 67.10 higher than the previous day. The implied volatity was -, the open interest changed by -177000 which decreased total open position to 205350
On 11 Sept HEROMOTOCO was trading at 5654.45. The strike last trading price was 107.9, which was -20.10 lower than the previous day. The implied volatity was -, the open interest changed by 99750 which increased total open position to 383550
On 10 Sept HEROMOTOCO was trading at 5669.70. The strike last trading price was 128, which was -36.10 lower than the previous day. The implied volatity was -, the open interest changed by 83550 which increased total open position to 287100
On 9 Sept HEROMOTOCO was trading at 5745.30. The strike last trading price was 164.1, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by -5100 which decreased total open position to 202650
On 6 Sept HEROMOTOCO was trading at 5743.75. The strike last trading price was 162, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by -15300 which decreased total open position to 209100
On 5 Sept HEROMOTOCO was trading at 5734.20. The strike last trading price was 163.9, which was 24.15 higher than the previous day. The implied volatity was -, the open interest changed by -42000 which decreased total open position to 225900
On 4 Sept HEROMOTOCO was trading at 5683.75. The strike last trading price was 139.75, which was 11.65 higher than the previous day. The implied volatity was -, the open interest changed by 19350 which increased total open position to 268950
On 3 Sept HEROMOTOCO was trading at 5646.50. The strike last trading price was 128.1, which was 20.65 higher than the previous day. The implied volatity was -, the open interest changed by 38250 which increased total open position to 251700
On 2 Sept HEROMOTOCO was trading at 5578.20. The strike last trading price was 107.45, which was 33.35 higher than the previous day. The implied volatity was -, the open interest changed by 7350 which increased total open position to 214050
On 30 Aug HEROMOTOCO was trading at 5455.40. The strike last trading price was 74.1, which was 17.10 higher than the previous day. The implied volatity was -, the open interest changed by 122700 which increased total open position to 208200
On 29 Aug HEROMOTOCO was trading at 5374.50. The strike last trading price was 57, which was 11.45 higher than the previous day. The implied volatity was -, the open interest changed by -6600 which decreased total open position to 85350
On 28 Aug HEROMOTOCO was trading at 5311.40. The strike last trading price was 45.55, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by 12450 which increased total open position to 91650
On 27 Aug HEROMOTOCO was trading at 5356.55. The strike last trading price was 52, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 78750
On 26 Aug HEROMOTOCO was trading at 5343.75. The strike last trading price was 58.45, which was -11.55 lower than the previous day. The implied volatity was -, the open interest changed by 26250 which increased total open position to 83100
On 23 Aug HEROMOTOCO was trading at 5384.90. The strike last trading price was 70, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by 43350 which increased total open position to 56250
On 22 Aug HEROMOTOCO was trading at 5329.95. The strike last trading price was 62, which was 10.40 higher than the previous day. The implied volatity was -, the open interest changed by 4350 which increased total open position to 12900
On 21 Aug HEROMOTOCO was trading at 5284.70. The strike last trading price was 51.6, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 2550 which increased total open position to 8400
On 20 Aug HEROMOTOCO was trading at 5244.40. The strike last trading price was 50, which was 9.30 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 5850
On 19 Aug HEROMOTOCO was trading at 5188.90. The strike last trading price was 40.7, which was 7.70 higher than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 3300
On 16 Aug HEROMOTOCO was trading at 5128.10. The strike last trading price was 33, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 1200
On 14 Aug HEROMOTOCO was trading at 5072.45. The strike last trading price was 33, which was -72.60 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 600
On 13 Aug HEROMOTOCO was trading at 5245.50. The strike last trading price was 105.6, which was 31.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 300
On 12 Aug HEROMOTOCO was trading at 5311.85. The strike last trading price was 74.05, which was -105.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 150
On 9 Aug HEROMOTOCO was trading at 5207.20. The strike last trading price was 179.95, 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 8 Aug HEROMOTOCO was trading at 5158.90. The strike last trading price was 179.95, 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 7 Aug HEROMOTOCO was trading at 5241.15. The strike last trading price was 179.95, 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 Aug HEROMOTOCO was trading at 5371.85. The strike last trading price was 179.95, 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 Jul HEROMOTOCO was trading at 5488.45. The strike last trading price was 179.95, 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 Jul HEROMOTOCO was trading at 5444.30. The strike last trading price was 179.95, 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 29 Jul HEROMOTOCO was trading at 5424.35. The strike last trading price was 179.95, 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 5700 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
20 Sept | 6013.25 | 7.25 | -5.75 | 4,58,100 | -11,100 | 2,65,050 |
19 Sept | 6006.05 | 13 | -13.45 | 3,92,250 | -11,850 | 2,77,800 |
18 Sept | 5964.75 | 26.45 | -4.15 | 12,90,450 | -82,950 | 2,89,650 |
17 Sept | 5961.20 | 30.6 | -30.90 | 15,86,700 | 95,100 | 3,71,250 |
16 Sept | 5779.45 | 61.5 | -3.45 | 8,47,650 | 38,550 | 2,74,500 |
13 Sept | 5795.80 | 64.95 | -7.90 | 6,14,550 | -14,850 | 2,35,050 |
12 Sept | 5803.15 | 72.85 | -66.20 | 13,03,200 | 43,350 | 2,48,250 |
11 Sept | 5654.45 | 139.05 | 12.15 | 4,07,100 | -11,700 | 2,04,450 |
10 Sept | 5669.70 | 126.9 | 25.80 | 8,54,100 | -10,650 | 2,16,000 |
9 Sept | 5745.30 | 101.1 | -16.75 | 4,52,850 | 30,750 | 2,21,700 |
6 Sept | 5743.75 | 117.85 | 5.40 | 6,08,400 | 3,750 | 1,92,450 |
5 Sept | 5734.20 | 112.45 | -33.25 | 9,56,550 | 71,550 | 1,92,750 |
4 Sept | 5683.75 | 145.7 | -13.85 | 3,34,200 | 24,300 | 1,21,950 |
3 Sept | 5646.50 | 159.55 | -39.45 | 4,78,350 | 46,950 | 99,300 |
2 Sept | 5578.20 | 199 | -83.35 | 1,90,200 | 35,700 | 52,500 |
30 Aug | 5455.40 | 282.35 | -62.65 | 32,250 | 13,500 | 16,800 |
29 Aug | 5374.50 | 345 | -80.00 | 2,250 | 450 | 3,150 |
28 Aug | 5311.40 | 425 | 51.85 | 1,050 | 600 | 2,400 |
27 Aug | 5356.55 | 373.15 | 2.85 | 3,900 | 1,050 | 1,650 |
26 Aug | 5343.75 | 370.3 | 43.30 | 600 | 150 | 450 |
23 Aug | 5384.90 | 327 | -148.00 | 750 | 0 | 150 |
22 Aug | 5329.95 | 475 | 0.00 | 0 | 0 | 0 |
21 Aug | 5284.70 | 475 | 0.00 | 0 | 150 | 0 |
20 Aug | 5244.40 | 475 | 69.50 | 150 | 0 | 0 |
19 Aug | 5188.90 | 405.5 | 0.00 | 0 | 0 | 0 |
16 Aug | 5128.10 | 405.5 | 0.00 | 0 | 0 | 0 |
14 Aug | 5072.45 | 405.5 | 0.00 | 0 | 0 | 0 |
13 Aug | 5245.50 | 405.5 | 0.00 | 0 | 0 | 0 |
12 Aug | 5311.85 | 405.5 | 0.00 | 0 | 0 | 0 |
9 Aug | 5207.20 | 405.5 | 0.00 | 0 | 0 | 0 |
8 Aug | 5158.90 | 405.5 | 0.00 | 0 | 0 | 0 |
7 Aug | 5241.15 | 405.5 | 0.00 | 0 | 0 | 0 |
1 Aug | 5371.85 | 405.5 | 0.00 | 0 | 0 | 0 |
31 Jul | 5488.45 | 405.5 | 0.00 | 0 | 0 | 0 |
30 Jul | 5444.30 | 405.5 | 0.00 | 0 | 0 | 0 |
29 Jul | 5424.35 | 405.5 | 0 | 0 | 0 |
For Hero Motocorp Limited - strike price 5700 expiring on 26SEP2024
Delta for 5700 PE is -
Historical price for 5700 PE is as follows
On 20 Sept HEROMOTOCO was trading at 6013.25. The strike last trading price was 7.25, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by -11100 which decreased total open position to 265050
On 19 Sept HEROMOTOCO was trading at 6006.05. The strike last trading price was 13, which was -13.45 lower than the previous day. The implied volatity was -, the open interest changed by -11850 which decreased total open position to 277800
On 18 Sept HEROMOTOCO was trading at 5964.75. The strike last trading price was 26.45, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by -82950 which decreased total open position to 289650
On 17 Sept HEROMOTOCO was trading at 5961.20. The strike last trading price was 30.6, which was -30.90 lower than the previous day. The implied volatity was -, the open interest changed by 95100 which increased total open position to 371250
On 16 Sept HEROMOTOCO was trading at 5779.45. The strike last trading price was 61.5, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 38550 which increased total open position to 274500
On 13 Sept HEROMOTOCO was trading at 5795.80. The strike last trading price was 64.95, which was -7.90 lower than the previous day. The implied volatity was -, the open interest changed by -14850 which decreased total open position to 235050
On 12 Sept HEROMOTOCO was trading at 5803.15. The strike last trading price was 72.85, which was -66.20 lower than the previous day. The implied volatity was -, the open interest changed by 43350 which increased total open position to 248250
On 11 Sept HEROMOTOCO was trading at 5654.45. The strike last trading price was 139.05, which was 12.15 higher than the previous day. The implied volatity was -, the open interest changed by -11700 which decreased total open position to 204450
On 10 Sept HEROMOTOCO was trading at 5669.70. The strike last trading price was 126.9, which was 25.80 higher than the previous day. The implied volatity was -, the open interest changed by -10650 which decreased total open position to 216000
On 9 Sept HEROMOTOCO was trading at 5745.30. The strike last trading price was 101.1, which was -16.75 lower than the previous day. The implied volatity was -, the open interest changed by 30750 which increased total open position to 221700
On 6 Sept HEROMOTOCO was trading at 5743.75. The strike last trading price was 117.85, which was 5.40 higher than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 192450
On 5 Sept HEROMOTOCO was trading at 5734.20. The strike last trading price was 112.45, which was -33.25 lower than the previous day. The implied volatity was -, the open interest changed by 71550 which increased total open position to 192750
On 4 Sept HEROMOTOCO was trading at 5683.75. The strike last trading price was 145.7, which was -13.85 lower than the previous day. The implied volatity was -, the open interest changed by 24300 which increased total open position to 121950
On 3 Sept HEROMOTOCO was trading at 5646.50. The strike last trading price was 159.55, which was -39.45 lower than the previous day. The implied volatity was -, the open interest changed by 46950 which increased total open position to 99300
On 2 Sept HEROMOTOCO was trading at 5578.20. The strike last trading price was 199, which was -83.35 lower than the previous day. The implied volatity was -, the open interest changed by 35700 which increased total open position to 52500
On 30 Aug HEROMOTOCO was trading at 5455.40. The strike last trading price was 282.35, which was -62.65 lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 16800
On 29 Aug HEROMOTOCO was trading at 5374.50. The strike last trading price was 345, which was -80.00 lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 3150
On 28 Aug HEROMOTOCO was trading at 5311.40. The strike last trading price was 425, which was 51.85 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 2400
On 27 Aug HEROMOTOCO was trading at 5356.55. The strike last trading price was 373.15, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 1650
On 26 Aug HEROMOTOCO was trading at 5343.75. The strike last trading price was 370.3, which was 43.30 higher than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 450
On 23 Aug HEROMOTOCO was trading at 5384.90. The strike last trading price was 327, which was -148.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 150
On 22 Aug HEROMOTOCO was trading at 5329.95. The strike last trading price was 475, 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 Aug HEROMOTOCO was trading at 5284.70. The strike last trading price was 475, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 0
On 20 Aug HEROMOTOCO was trading at 5244.40. The strike last trading price was 475, which was 69.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug HEROMOTOCO was trading at 5188.90. The strike last trading price was 405.5, 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 16 Aug HEROMOTOCO was trading at 5128.10. The strike last trading price was 405.5, 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 14 Aug HEROMOTOCO was trading at 5072.45. The strike last trading price was 405.5, 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 13 Aug HEROMOTOCO was trading at 5245.50. The strike last trading price was 405.5, 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 12 Aug HEROMOTOCO was trading at 5311.85. The strike last trading price was 405.5, 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 9 Aug HEROMOTOCO was trading at 5207.20. The strike last trading price was 405.5, 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 8 Aug HEROMOTOCO was trading at 5158.90. The strike last trading price was 405.5, 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 7 Aug HEROMOTOCO was trading at 5241.15. The strike last trading price was 405.5, 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 Aug HEROMOTOCO was trading at 5371.85. The strike last trading price was 405.5, 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 Jul HEROMOTOCO was trading at 5488.45. The strike last trading price was 405.5, 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 30 Jul HEROMOTOCO was trading at 5444.30. The strike last trading price was 405.5, 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 29 Jul HEROMOTOCO was trading at 5424.35. The strike last trading price was 405.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0