HEROMOTOCO
Hero Motocorp Limited
Historical option data for HEROMOTOCO
21 Nov 2024 04:11 PM IST
| HEROMOTOCO 28NOV2024 5700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 4767.85 | 1 | 0.00 | - | 45 | -1 | 343 | |||
| 20 Nov | 4775.80 | 1 | 0.00 | 46.85 | 89 | -17 | 346 | |||
| 19 Nov | 4775.80 | 1 | -0.30 | 46.85 | 89 | -15 | 346 | |||
| 18 Nov | 4733.00 | 1.3 | -0.65 | 47.44 | 172 | -18 | 361 | |||
| 14 Nov | 4604.00 | 1.95 | 0.35 | 47.01 | 80 | -52 | 379 | |||
| 13 Nov | 4519.60 | 1.6 | -1.05 | 47.81 | 312 | -25 | 431 | |||
| 12 Nov | 4724.20 | 2.65 | -0.25 | 41.67 | 95 | -24 | 456 | |||
| 11 Nov | 4757.50 | 2.9 | -1.25 | 39.33 | 182 | 58 | 482 | |||
| 8 Nov | 4768.90 | 4.15 | -1.35 | 37.65 | 116 | -16 | 425 | |||
| 7 Nov | 4816.00 | 5.5 | -2.05 | 36.57 | 179 | 25 | 450 | |||
| 6 Nov | 4892.80 | 7.55 | -2.45 | 35.02 | 171 | 20 | 425 | |||
| 5 Nov | 4820.70 | 10 | -3.90 | 38.86 | 250 | 16 | 405 | |||
| 4 Nov | 4806.05 | 13.9 | -9.45 | 40.91 | 893 | 169 | 389 | |||
| 1 Nov | 5020.50 | 23.35 | -4.90 | 34.27 | 30 | -1 | 221 | |||
| 31 Oct | 4989.55 | 28.25 | 9.35 | - | 361 | 103 | 223 | |||
| 30 Oct | 4909.30 | 18.9 | 3.00 | - | 74 | -14 | 120 | |||
| 29 Oct | 4787.45 | 15.9 | -8.90 | - | 196 | 50 | 134 | |||
| 28 Oct | 4927.80 | 24.8 | -3.70 | - | 58 | 1 | 84 | |||
| 25 Oct | 4973.30 | 28.5 | -20.10 | - | 56 | 11 | 83 | |||
| 24 Oct | 5113.60 | 48.6 | -8.40 | - | 42 | 1 | 73 | |||
| 23 Oct | 5145.70 | 57 | 0.70 | - | 21 | 5 | 72 | |||
| 22 Oct | 5175.80 | 56.3 | -22.10 | - | 8 | 0 | 68 | |||
| 21 Oct | 5242.25 | 78.4 | 9.40 | - | 57 | 32 | 68 | |||
| 18 Oct | 5216.20 | 69 | 0.00 | - | 0 | 15 | 0 | |||
| 17 Oct | 5217.45 | 69 | -40.50 | - | 46 | 14 | 35 | |||
| 16 Oct | 5398.20 | 109.5 | -34.50 | - | 12 | 9 | 22 | |||
| 15 Oct | 5505.65 | 144 | -20.15 | - | 2 | 0 | 12 | |||
| 14 Oct | 5555.35 | 164.15 | 26.15 | - | 8 | 3 | 11 | |||
| 11 Oct | 5476.30 | 138 | -7.00 | - | 4 | 2 | 7 | |||
| 10 Oct | 5456.10 | 145 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 5554.60 | 145 | 0.00 | - | 0 | 1 | 0 | |||
| 8 Oct | 5529.85 | 145 | -5.00 | - | 2 | 0 | 4 | |||
|
|
||||||||||
| 7 Oct | 5501.55 | 150 | -107.00 | - | 4 | 1 | 2 | |||
| 4 Oct | 5520.85 | 257 | 0.00 | - | 0 | 1 | 0 | |||
| 3 Oct | 5662.75 | 257 | -289.35 | - | 2 | 1 | 1 | |||
| 1 Oct | 5750.10 | 546.35 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 5712.40 | 546.35 | - | 0 | 0 | 0 | ||||
For Hero Motocorp Limited - strike price 5700 expiring on 28NOV2024
Delta for 5700 CE is -
Historical price for 5700 CE is as follows
On 21 Nov HEROMOTOCO was trading at 4767.85. The strike last trading price was 1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 343
On 20 Nov HEROMOTOCO was trading at 4775.80. The strike last trading price was 1, which was 0.00 lower than the previous day. The implied volatity was 46.85, the open interest changed by -17 which decreased total open position to 346
On 19 Nov HEROMOTOCO was trading at 4775.80. The strike last trading price was 1, which was -0.30 lower than the previous day. The implied volatity was 46.85, the open interest changed by -15 which decreased total open position to 346
On 18 Nov HEROMOTOCO was trading at 4733.00. The strike last trading price was 1.3, which was -0.65 lower than the previous day. The implied volatity was 47.44, the open interest changed by -18 which decreased total open position to 361
On 14 Nov HEROMOTOCO was trading at 4604.00. The strike last trading price was 1.95, which was 0.35 higher than the previous day. The implied volatity was 47.01, the open interest changed by -52 which decreased total open position to 379
On 13 Nov HEROMOTOCO was trading at 4519.60. The strike last trading price was 1.6, which was -1.05 lower than the previous day. The implied volatity was 47.81, the open interest changed by -25 which decreased total open position to 431
On 12 Nov HEROMOTOCO was trading at 4724.20. The strike last trading price was 2.65, which was -0.25 lower than the previous day. The implied volatity was 41.67, the open interest changed by -24 which decreased total open position to 456
On 11 Nov HEROMOTOCO was trading at 4757.50. The strike last trading price was 2.9, which was -1.25 lower than the previous day. The implied volatity was 39.33, the open interest changed by 58 which increased total open position to 482
On 8 Nov HEROMOTOCO was trading at 4768.90. The strike last trading price was 4.15, which was -1.35 lower than the previous day. The implied volatity was 37.65, the open interest changed by -16 which decreased total open position to 425
On 7 Nov HEROMOTOCO was trading at 4816.00. The strike last trading price was 5.5, which was -2.05 lower than the previous day. The implied volatity was 36.57, the open interest changed by 25 which increased total open position to 450
On 6 Nov HEROMOTOCO was trading at 4892.80. The strike last trading price was 7.55, which was -2.45 lower than the previous day. The implied volatity was 35.02, the open interest changed by 20 which increased total open position to 425
On 5 Nov HEROMOTOCO was trading at 4820.70. The strike last trading price was 10, which was -3.90 lower than the previous day. The implied volatity was 38.86, the open interest changed by 16 which increased total open position to 405
On 4 Nov HEROMOTOCO was trading at 4806.05. The strike last trading price was 13.9, which was -9.45 lower than the previous day. The implied volatity was 40.91, the open interest changed by 169 which increased total open position to 389
On 1 Nov HEROMOTOCO was trading at 5020.50. The strike last trading price was 23.35, which was -4.90 lower than the previous day. The implied volatity was 34.27, the open interest changed by -1 which decreased total open position to 221
On 31 Oct HEROMOTOCO was trading at 4989.55. The strike last trading price was 28.25, which was 9.35 higher 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 18.9, which was 3.00 higher 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 15.9, which was -8.90 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 24.8, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct HEROMOTOCO was trading at 4973.30. The strike last trading price was 28.5, which was -20.10 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 48.6, which was -8.40 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct HEROMOTOCO was trading at 5145.70. The strike last trading price was 57, which was 0.70 higher 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 56.3, which was -22.10 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 78.4, which was 9.40 higher 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 69, 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 17 Oct HEROMOTOCO was trading at 5217.45. The strike last trading price was 69, which was -40.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct HEROMOTOCO was trading at 5398.20. The strike last trading price was 109.5, which was -34.50 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 144, which was -20.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct HEROMOTOCO was trading at 5555.35. The strike last trading price was 164.15, which was 26.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct HEROMOTOCO was trading at 5476.30. The strike last trading price was 138, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct HEROMOTOCO was trading at 5456.10. The strike last trading price was 145, 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 9 Oct HEROMOTOCO was trading at 5554.60. The strike last trading price was 145, 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 8 Oct HEROMOTOCO was trading at 5529.85. The strike last trading price was 145, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct HEROMOTOCO was trading at 5501.55. The strike last trading price was 150, which was -107.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct HEROMOTOCO was trading at 5520.85. The strike last trading price was 257, 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 3 Oct HEROMOTOCO was trading at 5662.75. The strike last trading price was 257, which was -289.35 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 546.35, 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 546.35, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| HEROMOTOCO 28NOV2024 5700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 4767.85 | 704.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 4775.80 | 704.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 4775.80 | 704.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 4733.00 | 704.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 4604.00 | 704.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 4519.60 | 704.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 4724.20 | 704.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 4757.50 | 704.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 4768.90 | 704.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 4816.00 | 704.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 4892.80 | 704.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 4820.70 | 704.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 4806.05 | 704.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 5020.50 | 704.55 | 0.00 | 0.00 | 0 | 28 | 0 |
| 31 Oct | 4989.55 | 704.55 | -81.40 | - | 31 | 27 | 53 |
| 30 Oct | 4909.30 | 785.95 | -94.05 | - | 9 | 8 | 25 |
| 29 Oct | 4787.45 | 880 | 123.45 | - | 18 | 15 | 16 |
| 28 Oct | 4927.80 | 756.55 | 450.60 | - | 6 | 2 | 2 |
| 25 Oct | 4973.30 | 305.95 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 5113.60 | 305.95 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 5145.70 | 305.95 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 5175.80 | 305.95 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 5242.25 | 305.95 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 5216.20 | 305.95 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 5217.45 | 305.95 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 5398.20 | 305.95 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 5505.65 | 305.95 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 5555.35 | 305.95 | 0.00 | - | 0 | 0 | 7 |
| 11 Oct | 5476.30 | 305.95 | 0.00 | - | 0 | 7 | 0 |
| 10 Oct | 5456.10 | 305.95 | 182.40 | - | 7 | 2 | 2 |
| 9 Oct | 5554.60 | 123.55 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 5529.85 | 123.55 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 5501.55 | 123.55 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 5520.85 | 123.55 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 5662.75 | 123.55 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 5750.10 | 123.55 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 5712.40 | 123.55 | - | 0 | 0 | 0 | |
For Hero Motocorp Limited - strike price 5700 expiring on 28NOV2024
Delta for 5700 PE is 0.00
Historical price for 5700 PE is as follows
On 21 Nov HEROMOTOCO was trading at 4767.85. The strike last trading price was 704.55, 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 20 Nov HEROMOTOCO was trading at 4775.80. The strike last trading price was 704.55, 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 Nov HEROMOTOCO was trading at 4775.80. The strike last trading price was 704.55, 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 Nov HEROMOTOCO was trading at 4733.00. The strike last trading price was 704.55, 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 14 Nov HEROMOTOCO was trading at 4604.00. The strike last trading price was 704.55, 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 Nov HEROMOTOCO was trading at 4519.60. The strike last trading price was 704.55, 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 Nov HEROMOTOCO was trading at 4724.20. The strike last trading price was 704.55, 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 Nov HEROMOTOCO was trading at 4757.50. The strike last trading price was 704.55, 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 8 Nov HEROMOTOCO was trading at 4768.90. The strike last trading price was 704.55, 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 7 Nov HEROMOTOCO was trading at 4816.00. The strike last trading price was 704.55, 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 Nov HEROMOTOCO was trading at 4892.80. The strike last trading price was 704.55, 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 Nov HEROMOTOCO was trading at 4820.70. The strike last trading price was 704.55, 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 Nov HEROMOTOCO was trading at 4806.05. The strike last trading price was 704.55, 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 1 Nov HEROMOTOCO was trading at 5020.50. The strike last trading price was 704.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 28 which increased total open position to 0
On 31 Oct HEROMOTOCO was trading at 4989.55. The strike last trading price was 704.55, which was -81.40 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 785.95, which was -94.05 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 880, which was 123.45 higher 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 756.55, which was 450.60 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct HEROMOTOCO was trading at 4973.30. The strike last trading price was 305.95, 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 305.95, 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 23 Oct HEROMOTOCO was trading at 5145.70. The strike last trading price was 305.95, 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 305.95, 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 305.95, 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 305.95, 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 17 Oct HEROMOTOCO was trading at 5217.45. The strike last trading price was 305.95, 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 16 Oct HEROMOTOCO was trading at 5398.20. The strike last trading price was 305.95, 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 305.95, 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 14 Oct HEROMOTOCO was trading at 5555.35. The strike last trading price was 305.95, 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 11 Oct HEROMOTOCO was trading at 5476.30. The strike last trading price was 305.95, 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 10 Oct HEROMOTOCO was trading at 5456.10. The strike last trading price was 305.95, which was 182.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct HEROMOTOCO was trading at 5554.60. The strike last trading price was 123.55, 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 8 Oct HEROMOTOCO was trading at 5529.85. The strike last trading price was 123.55, 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 7 Oct HEROMOTOCO was trading at 5501.55. The strike last trading price was 123.55, 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 4 Oct HEROMOTOCO was trading at 5520.85. The strike last trading price was 123.55, 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 3 Oct HEROMOTOCO was trading at 5662.75. The strike last trading price was 123.55, 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 123.55, 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 123.55, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
