HEROMOTOCO
Hero Motocorp Limited
Historical option data for HEROMOTOCO
18 Oct 2024 10:51 AM IST
| HEROMOTOCO 5700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 18 Oct | 5267.85 | 16.1 | 0.35 | 1,87,800 | 1,350 | 5,43,150 | ||||
| 17 Oct | 5217.45 | 15.75 | -16.40 | 11,92,200 | 52,200 | 5,42,550 | ||||
| 16 Oct | 5398.20 | 32.15 | -22.35 | 7,51,500 | 74,700 | 4,88,550 | ||||
| 15 Oct | 5505.65 | 54.5 | -18.70 | 4,14,150 | 5,250 | 4,14,450 | ||||
| 14 Oct | 5555.35 | 73.2 | 14.80 | 8,22,150 | 12,000 | 4,09,200 | ||||
| 11 Oct | 5476.30 | 58.4 | -3.60 | 4,84,050 | 38,100 | 4,00,950 | ||||
| 10 Oct | 5456.10 | 62 | -25.00 | 5,22,600 | 76,350 | 3,63,300 | ||||
| 9 Oct | 5554.60 | 87 | -4.80 | 4,17,300 | 4,200 | 2,86,500 | ||||
| 8 Oct | 5529.85 | 91.8 | 8.05 | 4,83,150 | -4,200 | 2,83,200 | ||||
| 7 Oct | 5501.55 | 83.75 | -20.05 | 4,79,250 | 26,100 | 2,88,600 | ||||
| 4 Oct | 5520.85 | 103.8 | -62.60 | 6,77,250 | 32,700 | 2,66,100 | ||||
| 3 Oct | 5662.75 | 166.4 | -71.60 | 8,62,950 | 1,10,100 | 2,36,850 | ||||
| 1 Oct | 5750.10 | 238 | 13.95 | 6,95,550 | -29,550 | 1,26,750 | ||||
| 30 Sept | 5712.40 | 224.05 | -179.45 | 5,89,800 | 1,41,000 | 1,57,500 | ||||
| 27 Sept | 5957.35 | 403.5 | -56.25 | 7,050 | 2,550 | 16,500 | ||||
| 26 Sept | 6051.45 | 459.75 | -31.20 | 10,500 | 4,950 | 13,950 | ||||
| 25 Sept | 6088.30 | 490.95 | -31.75 | 3,300 | 2,100 | 8,850 | ||||
| 24 Sept | 6126.30 | 522.7 | -41.80 | 450 | 300 | 6,750 | ||||
| 23 Sept | 6190.55 | 564.5 | 144.50 | 6,900 | 3,300 | 6,150 | ||||
| 20 Sept | 6013.25 | 420 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 6006.05 | 420 | 20.00 | 150 | 0 | 2,850 | ||||
| 18 Sept | 5964.75 | 400 | 18.00 | 1,500 | 0 | 2,850 | ||||
| 17 Sept | 5961.20 | 382 | 120.00 | 1,500 | -150 | 2,700 | ||||
| 16 Sept | 5779.45 | 262 | -14.10 | 2,400 | 150 | 2,850 | ||||
| 13 Sept | 5795.80 | 276.1 | -14.90 | 1,500 | 0 | 2,700 | ||||
| 12 Sept | 5803.15 | 291 | 78.05 | 3,000 | -300 | 2,700 | ||||
| 11 Sept | 5654.45 | 212.95 | -29.40 | 3,450 | 2,100 | 2,850 | ||||
| 10 Sept | 5669.70 | 242.35 | -57.65 | 1,500 | 900 | 1,050 | ||||
| 9 Sept | 5745.30 | 300 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 5743.75 | 300 | 0.00 | 0 | 150 | 0 | ||||
| 5 Sept | 5734.20 | 300 | 135.95 | 150 | 0 | 0 | ||||
| 4 Sept | 5683.75 | 164.05 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 5646.50 | 164.05 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 5578.20 | 164.05 | 0 | 0 | 0 | |||||
For Hero Motocorp Limited - strike price 5700 expiring on 31OCT2024
Delta for 5700 CE is -
Historical price for 5700 CE is as follows
On 18 Oct HEROMOTOCO was trading at 5267.85. The strike last trading price was 16.1, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 543150
On 17 Oct HEROMOTOCO was trading at 5217.45. The strike last trading price was 15.75, which was -16.40 lower than the previous day. The implied volatity was -, the open interest changed by 52200 which increased total open position to 542550
On 16 Oct HEROMOTOCO was trading at 5398.20. The strike last trading price was 32.15, which was -22.35 lower than the previous day. The implied volatity was -, the open interest changed by 74700 which increased total open position to 488550
On 15 Oct HEROMOTOCO was trading at 5505.65. The strike last trading price was 54.5, which was -18.70 lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 414450
On 14 Oct HEROMOTOCO was trading at 5555.35. The strike last trading price was 73.2, which was 14.80 higher than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 409200
On 11 Oct HEROMOTOCO was trading at 5476.30. The strike last trading price was 58.4, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 38100 which increased total open position to 400950
On 10 Oct HEROMOTOCO was trading at 5456.10. The strike last trading price was 62, which was -25.00 lower than the previous day. The implied volatity was -, the open interest changed by 76350 which increased total open position to 363300
On 9 Oct HEROMOTOCO was trading at 5554.60. The strike last trading price was 87, which was -4.80 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 286500
On 8 Oct HEROMOTOCO was trading at 5529.85. The strike last trading price was 91.8, which was 8.05 higher than the previous day. The implied volatity was -, the open interest changed by -4200 which decreased total open position to 283200
On 7 Oct HEROMOTOCO was trading at 5501.55. The strike last trading price was 83.75, which was -20.05 lower than the previous day. The implied volatity was -, the open interest changed by 26100 which increased total open position to 288600
On 4 Oct HEROMOTOCO was trading at 5520.85. The strike last trading price was 103.8, which was -62.60 lower than the previous day. The implied volatity was -, the open interest changed by 32700 which increased total open position to 266100
On 3 Oct HEROMOTOCO was trading at 5662.75. The strike last trading price was 166.4, which was -71.60 lower than the previous day. The implied volatity was -, the open interest changed by 110100 which increased total open position to 236850
On 1 Oct HEROMOTOCO was trading at 5750.10. The strike last trading price was 238, which was 13.95 higher than the previous day. The implied volatity was -, the open interest changed by -29550 which decreased total open position to 126750
On 30 Sept HEROMOTOCO was trading at 5712.40. The strike last trading price was 224.05, which was -179.45 lower than the previous day. The implied volatity was -, the open interest changed by 141000 which increased total open position to 157500
On 27 Sept HEROMOTOCO was trading at 5957.35. The strike last trading price was 403.5, which was -56.25 lower than the previous day. The implied volatity was -, the open interest changed by 2550 which increased total open position to 16500
On 26 Sept HEROMOTOCO was trading at 6051.45. The strike last trading price was 459.75, which was -31.20 lower than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 13950
On 25 Sept HEROMOTOCO was trading at 6088.30. The strike last trading price was 490.95, which was -31.75 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 8850
On 24 Sept HEROMOTOCO was trading at 6126.30. The strike last trading price was 522.7, which was -41.80 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 6750
On 23 Sept HEROMOTOCO was trading at 6190.55. The strike last trading price was 564.5, which was 144.50 higher than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 6150
On 20 Sept HEROMOTOCO was trading at 6013.25. The strike last trading price was 420, 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 Sept HEROMOTOCO was trading at 6006.05. The strike last trading price was 420, which was 20.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2850
On 18 Sept HEROMOTOCO was trading at 5964.75. The strike last trading price was 400, which was 18.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2850
On 17 Sept HEROMOTOCO was trading at 5961.20. The strike last trading price was 382, which was 120.00 higher than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 2700
On 16 Sept HEROMOTOCO was trading at 5779.45. The strike last trading price was 262, which was -14.10 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 2850
On 13 Sept HEROMOTOCO was trading at 5795.80. The strike last trading price was 276.1, which was -14.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2700
On 12 Sept HEROMOTOCO was trading at 5803.15. The strike last trading price was 291, which was 78.05 higher than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 2700
On 11 Sept HEROMOTOCO was trading at 5654.45. The strike last trading price was 212.95, which was -29.40 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 2850
On 10 Sept HEROMOTOCO was trading at 5669.70. The strike last trading price was 242.35, which was -57.65 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 1050
On 9 Sept HEROMOTOCO was trading at 5745.30. The strike last trading price was 300, 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 300, 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 5 Sept HEROMOTOCO was trading at 5734.20. The strike last trading price was 300, which was 135.95 higher 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 164.05, 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 164.05, 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 164.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| HEROMOTOCO 5700 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 5267.85 | 410.5 | -61.50 | 3,450 | -1,350 | 79,350 |
| 17 Oct | 5217.45 | 472 | 162.90 | 27,600 | -3,300 | 80,700 |
| 16 Oct | 5398.20 | 309.1 | 78.60 | 12,000 | -2,700 | 84,300 |
| 15 Oct | 5505.65 | 230.5 | 42.55 | 31,650 | 3,750 | 87,000 |
| 14 Oct | 5555.35 | 187.95 | -65.05 | 1,06,800 | -36,450 | 83,100 |
| 11 Oct | 5476.30 | 253 | -13.00 | 1,800 | 300 | 1,19,550 |
| 10 Oct | 5456.10 | 266 | 55.80 | 22,650 | -1,950 | 1,19,100 |
| 9 Oct | 5554.60 | 210.2 | -20.15 | 42,000 | -9,450 | 1,20,900 |
| 8 Oct | 5529.85 | 230.35 | -26.70 | 25,950 | -2,250 | 1,30,650 |
| 7 Oct | 5501.55 | 257.05 | 18.45 | 69,900 | -13,200 | 1,33,500 |
| 4 Oct | 5520.85 | 238.6 | 54.50 | 1,97,400 | -8,700 | 1,53,150 |
| 3 Oct | 5662.75 | 184.1 | 57.10 | 6,54,900 | 28,650 | 1,62,750 |
| 1 Oct | 5750.10 | 127 | -39.00 | 6,35,100 | 17,400 | 1,34,400 |
| 30 Sept | 5712.40 | 166 | 83.50 | 13,87,650 | 59,400 | 1,16,400 |
| 27 Sept | 5957.35 | 82.5 | 1.85 | 1,06,200 | -2,250 | 57,000 |
| 26 Sept | 6051.45 | 80.65 | 6.25 | 3,90,750 | 14,400 | 58,950 |
| 25 Sept | 6088.30 | 74.4 | 18.50 | 60,300 | 23,250 | 44,400 |
| 24 Sept | 6126.30 | 55.9 | 6.50 | 21,300 | 2,400 | 21,000 |
| 23 Sept | 6190.55 | 49.4 | -27.60 | 23,250 | 6,300 | 18,600 |
| 20 Sept | 6013.25 | 77 | -2.00 | 6,900 | 1,950 | 12,300 |
| 19 Sept | 6006.05 | 79 | -23.00 | 4,800 | 1,350 | 10,200 |
| 18 Sept | 5964.75 | 102 | 10.95 | 15,600 | 6,750 | 8,700 |
| 17 Sept | 5961.20 | 91.05 | -137.95 | 3,150 | 1,800 | 1,950 |
| 16 Sept | 5779.45 | 229 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 5795.80 | 229 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 5803.15 | 229 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 5654.45 | 229 | 23.80 | 150 | 0 | 150 |
| 10 Sept | 5669.70 | 205.2 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 5745.30 | 205.2 | 0.00 | 0 | 150 | 0 |
| 6 Sept | 5743.75 | 205.2 | -213.15 | 150 | 0 | 0 |
| 5 Sept | 5734.20 | 418.35 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 5683.75 | 418.35 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 5646.50 | 418.35 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 5578.20 | 418.35 | 0 | 0 | 0 | |
For Hero Motocorp Limited - strike price 5700 expiring on 31OCT2024
Delta for 5700 PE is -
Historical price for 5700 PE is as follows
On 18 Oct HEROMOTOCO was trading at 5267.85. The strike last trading price was 410.5, which was -61.50 lower than the previous day. The implied volatity was -, the open interest changed by -1350 which decreased total open position to 79350
On 17 Oct HEROMOTOCO was trading at 5217.45. The strike last trading price was 472, which was 162.90 higher than the previous day. The implied volatity was -, the open interest changed by -3300 which decreased total open position to 80700
On 16 Oct HEROMOTOCO was trading at 5398.20. The strike last trading price was 309.1, which was 78.60 higher than the previous day. The implied volatity was -, the open interest changed by -2700 which decreased total open position to 84300
On 15 Oct HEROMOTOCO was trading at 5505.65. The strike last trading price was 230.5, which was 42.55 higher than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 87000
On 14 Oct HEROMOTOCO was trading at 5555.35. The strike last trading price was 187.95, which was -65.05 lower than the previous day. The implied volatity was -, the open interest changed by -36450 which decreased total open position to 83100
On 11 Oct HEROMOTOCO was trading at 5476.30. The strike last trading price was 253, which was -13.00 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 119550
On 10 Oct HEROMOTOCO was trading at 5456.10. The strike last trading price was 266, which was 55.80 higher than the previous day. The implied volatity was -, the open interest changed by -1950 which decreased total open position to 119100
On 9 Oct HEROMOTOCO was trading at 5554.60. The strike last trading price was 210.2, which was -20.15 lower than the previous day. The implied volatity was -, the open interest changed by -9450 which decreased total open position to 120900
On 8 Oct HEROMOTOCO was trading at 5529.85. The strike last trading price was 230.35, which was -26.70 lower than the previous day. The implied volatity was -, the open interest changed by -2250 which decreased total open position to 130650
On 7 Oct HEROMOTOCO was trading at 5501.55. The strike last trading price was 257.05, which was 18.45 higher than the previous day. The implied volatity was -, the open interest changed by -13200 which decreased total open position to 133500
On 4 Oct HEROMOTOCO was trading at 5520.85. The strike last trading price was 238.6, which was 54.50 higher than the previous day. The implied volatity was -, the open interest changed by -8700 which decreased total open position to 153150
On 3 Oct HEROMOTOCO was trading at 5662.75. The strike last trading price was 184.1, which was 57.10 higher than the previous day. The implied volatity was -, the open interest changed by 28650 which increased total open position to 162750
On 1 Oct HEROMOTOCO was trading at 5750.10. The strike last trading price was 127, which was -39.00 lower than the previous day. The implied volatity was -, the open interest changed by 17400 which increased total open position to 134400
On 30 Sept HEROMOTOCO was trading at 5712.40. The strike last trading price was 166, which was 83.50 higher than the previous day. The implied volatity was -, the open interest changed by 59400 which increased total open position to 116400
On 27 Sept HEROMOTOCO was trading at 5957.35. The strike last trading price was 82.5, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by -2250 which decreased total open position to 57000
On 26 Sept HEROMOTOCO was trading at 6051.45. The strike last trading price was 80.65, which was 6.25 higher than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 58950
On 25 Sept HEROMOTOCO was trading at 6088.30. The strike last trading price was 74.4, which was 18.50 higher than the previous day. The implied volatity was -, the open interest changed by 23250 which increased total open position to 44400
On 24 Sept HEROMOTOCO was trading at 6126.30. The strike last trading price was 55.9, which was 6.50 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 21000
On 23 Sept HEROMOTOCO was trading at 6190.55. The strike last trading price was 49.4, which was -27.60 lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 18600
On 20 Sept HEROMOTOCO was trading at 6013.25. The strike last trading price was 77, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 12300
On 19 Sept HEROMOTOCO was trading at 6006.05. The strike last trading price was 79, which was -23.00 lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 10200
On 18 Sept HEROMOTOCO was trading at 5964.75. The strike last trading price was 102, which was 10.95 higher than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 8700
On 17 Sept HEROMOTOCO was trading at 5961.20. The strike last trading price was 91.05, which was -137.95 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 1950
On 16 Sept HEROMOTOCO was trading at 5779.45. The strike last trading price was 229, 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 229, 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 229, 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 229, which was 23.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 150
On 10 Sept HEROMOTOCO was trading at 5669.70. The strike last trading price was 205.2, 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 205.2, 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 6 Sept HEROMOTOCO was trading at 5743.75. The strike last trading price was 205.2, which was -213.15 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 418.35, 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 418.35, 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 418.35, 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 418.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
