HEROMOTOCO
Hero Motocorp Limited
Historical option data for HEROMOTOCO
18 Sep 2024 04:11 PM IST
| HEROMOTOCO 5900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 5964.75 | 141 | -8.00 | 26,62,050 | -1,06,500 | 2,72,100 | ||||
| 17 Sept | 5961.20 | 149 | 91.45 | 71,09,550 | 50,550 | 3,76,500 | ||||
| 16 Sept | 5779.45 | 57.55 | -8.45 | 7,33,800 | 26,100 | 3,26,700 | ||||
| 13 Sept | 5795.80 | 66 | -7.90 | 8,34,900 | 7,650 | 3,02,550 | ||||
| 12 Sept | 5803.15 | 73.9 | 29.90 | 18,94,950 | 35,700 | 2,95,050 | ||||
| 11 Sept | 5654.45 | 44 | -11.95 | 6,80,850 | -1,650 | 2,59,500 | ||||
| 10 Sept | 5669.70 | 55.95 | -21.30 | 15,42,600 | 58,950 | 2,63,550 | ||||
| 9 Sept | 5745.30 | 77.25 | -1.95 | 6,48,450 | 51,900 | 2,06,850 | ||||
| 6 Sept | 5743.75 | 79.2 | -0.75 | 8,48,850 | 5,700 | 1,55,550 | ||||
| 5 Sept | 5734.20 | 79.95 | 13.00 | 13,75,500 | 10,650 | 1,49,550 | ||||
| 4 Sept | 5683.75 | 66.95 | 5.70 | 4,53,600 | 27,600 | 1,39,650 | ||||
| 3 Sept | 5646.50 | 61.25 | 8.65 | 6,30,450 | 5,250 | 1,12,200 | ||||
| 2 Sept | 5578.20 | 52.6 | 16.40 | 7,56,150 | 43,650 | 1,07,100 | ||||
| 30 Aug | 5455.40 | 36.2 | 7.90 | 5,05,200 | 32,100 | 63,600 | ||||
|
|
||||||||||
| 29 Aug | 5374.50 | 28.3 | 5.10 | 36,600 | 4,650 | 31,050 | ||||
| 28 Aug | 5311.40 | 23.2 | -3.95 | 37,800 | 7,800 | 26,550 | ||||
| 27 Aug | 5356.55 | 27.15 | -2.45 | 7,650 | 1,800 | 18,600 | ||||
| 26 Aug | 5343.75 | 29.6 | -9.55 | 13,500 | 8,850 | 16,800 | ||||
| 23 Aug | 5384.90 | 39.15 | 5.55 | 17,850 | 4,500 | 7,800 | ||||
| 22 Aug | 5329.95 | 33.6 | 6.00 | 600 | 150 | 3,150 | ||||
| 21 Aug | 5284.70 | 27.6 | 1.60 | 300 | 150 | 3,000 | ||||
| 20 Aug | 5244.40 | 26 | -1.30 | 2,100 | 1,350 | 2,700 | ||||
| 19 Aug | 5188.90 | 27.3 | 0.00 | 150 | 0 | 1,200 | ||||
| 16 Aug | 5128.10 | 27.3 | 0.00 | 0 | 1,200 | 0 | ||||
| 14 Aug | 5072.45 | 27.3 | -93.25 | 1,500 | 1,200 | 1,200 | ||||
| 13 Aug | 5245.50 | 120.55 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 5311.85 | 120.55 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 5207.20 | 120.55 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 5158.90 | 120.55 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 5241.15 | 120.55 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 5371.85 | 120.55 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 5488.45 | 120.55 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 5444.30 | 120.55 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 5424.35 | 120.55 | 0 | 0 | 0 | |||||
For Hero Motocorp Limited - strike price 5900 expiring on 26SEP2024
Delta for 5900 CE is -
Historical price for 5900 CE is as follows
On 18 Sept HEROMOTOCO was trading at 5964.75. The strike last trading price was 141, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by -106500 which decreased total open position to 272100
On 17 Sept HEROMOTOCO was trading at 5961.20. The strike last trading price was 149, which was 91.45 higher than the previous day. The implied volatity was -, the open interest changed by 50550 which increased total open position to 376500
On 16 Sept HEROMOTOCO was trading at 5779.45. The strike last trading price was 57.55, which was -8.45 lower than the previous day. The implied volatity was -, the open interest changed by 26100 which increased total open position to 326700
On 13 Sept HEROMOTOCO was trading at 5795.80. The strike last trading price was 66, which was -7.90 lower than the previous day. The implied volatity was -, the open interest changed by 7650 which increased total open position to 302550
On 12 Sept HEROMOTOCO was trading at 5803.15. The strike last trading price was 73.9, which was 29.90 higher than the previous day. The implied volatity was -, the open interest changed by 35700 which increased total open position to 295050
On 11 Sept HEROMOTOCO was trading at 5654.45. The strike last trading price was 44, which was -11.95 lower than the previous day. The implied volatity was -, the open interest changed by -1650 which decreased total open position to 259500
On 10 Sept HEROMOTOCO was trading at 5669.70. The strike last trading price was 55.95, which was -21.30 lower than the previous day. The implied volatity was -, the open interest changed by 58950 which increased total open position to 263550
On 9 Sept HEROMOTOCO was trading at 5745.30. The strike last trading price was 77.25, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 51900 which increased total open position to 206850
On 6 Sept HEROMOTOCO was trading at 5743.75. The strike last trading price was 79.2, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 5700 which increased total open position to 155550
On 5 Sept HEROMOTOCO was trading at 5734.20. The strike last trading price was 79.95, which was 13.00 higher than the previous day. The implied volatity was -, the open interest changed by 10650 which increased total open position to 149550
On 4 Sept HEROMOTOCO was trading at 5683.75. The strike last trading price was 66.95, which was 5.70 higher than the previous day. The implied volatity was -, the open interest changed by 27600 which increased total open position to 139650
On 3 Sept HEROMOTOCO was trading at 5646.50. The strike last trading price was 61.25, which was 8.65 higher than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 112200
On 2 Sept HEROMOTOCO was trading at 5578.20. The strike last trading price was 52.6, which was 16.40 higher than the previous day. The implied volatity was -, the open interest changed by 43650 which increased total open position to 107100
On 30 Aug HEROMOTOCO was trading at 5455.40. The strike last trading price was 36.2, which was 7.90 higher than the previous day. The implied volatity was -, the open interest changed by 32100 which increased total open position to 63600
On 29 Aug HEROMOTOCO was trading at 5374.50. The strike last trading price was 28.3, which was 5.10 higher than the previous day. The implied volatity was -, the open interest changed by 4650 which increased total open position to 31050
On 28 Aug HEROMOTOCO was trading at 5311.40. The strike last trading price was 23.2, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 26550
On 27 Aug HEROMOTOCO was trading at 5356.55. The strike last trading price was 27.15, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 18600
On 26 Aug HEROMOTOCO was trading at 5343.75. The strike last trading price was 29.6, which was -9.55 lower than the previous day. The implied volatity was -, the open interest changed by 8850 which increased total open position to 16800
On 23 Aug HEROMOTOCO was trading at 5384.90. The strike last trading price was 39.15, which was 5.55 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 7800
On 22 Aug HEROMOTOCO was trading at 5329.95. The strike last trading price was 33.6, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 3150
On 21 Aug HEROMOTOCO was trading at 5284.70. The strike last trading price was 27.6, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 3000
On 20 Aug HEROMOTOCO was trading at 5244.40. The strike last trading price was 26, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 2700
On 19 Aug HEROMOTOCO was trading at 5188.90. The strike last trading price was 27.3, 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 1200
On 16 Aug HEROMOTOCO was trading at 5128.10. The strike last trading price was 27.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 0
On 14 Aug HEROMOTOCO was trading at 5072.45. The strike last trading price was 27.3, which was -93.25 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1200
On 13 Aug HEROMOTOCO was trading at 5245.50. The strike last trading price was 120.55, 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 120.55, 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 120.55, 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 120.55, 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 120.55, 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 120.55, 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 120.55, 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 120.55, 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 120.55, 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 5900 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 5964.75 | 74.15 | -0.85 | 33,39,750 | -93,000 | 2,62,500 |
| 17 Sept | 5961.20 | 75 | -84.20 | 21,64,500 | 2,90,250 | 3,57,750 |
| 16 Sept | 5779.45 | 159.2 | -3.80 | 75,750 | -3,300 | 67,350 |
| 13 Sept | 5795.80 | 163 | -5.15 | 1,22,850 | 17,250 | 70,350 |
| 12 Sept | 5803.15 | 168.15 | -107.00 | 1,63,350 | 22,500 | 52,950 |
| 11 Sept | 5654.45 | 275.15 | 19.40 | 28,050 | -4,950 | 30,450 |
| 10 Sept | 5669.70 | 255.75 | 38.80 | 1,19,100 | 2,250 | 35,550 |
| 9 Sept | 5745.30 | 216.95 | -15.80 | 32,100 | 2,400 | 33,300 |
| 6 Sept | 5743.75 | 232.75 | 3.75 | 30,150 | 3,300 | 31,350 |
| 5 Sept | 5734.20 | 229 | -40.70 | 73,050 | 18,300 | 28,200 |
| 4 Sept | 5683.75 | 269.7 | -21.30 | 10,500 | -150 | 9,750 |
| 3 Sept | 5646.50 | 291 | -51.75 | 14,550 | 1,500 | 9,900 |
| 2 Sept | 5578.20 | 342.75 | -114.30 | 7,350 | 2,400 | 8,250 |
| 30 Aug | 5455.40 | 457.05 | -51.95 | 3,300 | 2,550 | 5,700 |
| 29 Aug | 5374.50 | 509 | 9.00 | 2,850 | 2,550 | 3,150 |
| 28 Aug | 5311.40 | 500 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 5356.55 | 500 | 0.00 | 0 | 600 | 0 |
| 26 Aug | 5343.75 | 500 | -43.60 | 600 | 450 | 450 |
| 23 Aug | 5384.90 | 543.6 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 5329.95 | 543.6 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 5284.70 | 543.6 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 5244.40 | 543.6 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 5188.90 | 543.6 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 5128.10 | 543.6 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 5072.45 | 543.6 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 5245.50 | 543.6 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 5311.85 | 543.6 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 5207.20 | 543.6 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 5158.90 | 543.6 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 5241.15 | 543.6 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 5371.85 | 543.6 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 5488.45 | 543.6 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 5444.30 | 543.6 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 5424.35 | 543.6 | 0 | 0 | 0 | |
For Hero Motocorp Limited - strike price 5900 expiring on 26SEP2024
Delta for 5900 PE is -
Historical price for 5900 PE is as follows
On 18 Sept HEROMOTOCO was trading at 5964.75. The strike last trading price was 74.15, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -93000 which decreased total open position to 262500
On 17 Sept HEROMOTOCO was trading at 5961.20. The strike last trading price was 75, which was -84.20 lower than the previous day. The implied volatity was -, the open interest changed by 290250 which increased total open position to 357750
On 16 Sept HEROMOTOCO was trading at 5779.45. The strike last trading price was 159.2, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by -3300 which decreased total open position to 67350
On 13 Sept HEROMOTOCO was trading at 5795.80. The strike last trading price was 163, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by 17250 which increased total open position to 70350
On 12 Sept HEROMOTOCO was trading at 5803.15. The strike last trading price was 168.15, which was -107.00 lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 52950
On 11 Sept HEROMOTOCO was trading at 5654.45. The strike last trading price was 275.15, which was 19.40 higher than the previous day. The implied volatity was -, the open interest changed by -4950 which decreased total open position to 30450
On 10 Sept HEROMOTOCO was trading at 5669.70. The strike last trading price was 255.75, which was 38.80 higher than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 35550
On 9 Sept HEROMOTOCO was trading at 5745.30. The strike last trading price was 216.95, which was -15.80 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 33300
On 6 Sept HEROMOTOCO was trading at 5743.75. The strike last trading price was 232.75, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 31350
On 5 Sept HEROMOTOCO was trading at 5734.20. The strike last trading price was 229, which was -40.70 lower than the previous day. The implied volatity was -, the open interest changed by 18300 which increased total open position to 28200
On 4 Sept HEROMOTOCO was trading at 5683.75. The strike last trading price was 269.7, which was -21.30 lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 9750
On 3 Sept HEROMOTOCO was trading at 5646.50. The strike last trading price was 291, which was -51.75 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 9900
On 2 Sept HEROMOTOCO was trading at 5578.20. The strike last trading price was 342.75, which was -114.30 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 8250
On 30 Aug HEROMOTOCO was trading at 5455.40. The strike last trading price was 457.05, which was -51.95 lower than the previous day. The implied volatity was -, the open interest changed by 2550 which increased total open position to 5700
On 29 Aug HEROMOTOCO was trading at 5374.50. The strike last trading price was 509, which was 9.00 higher than the previous day. The implied volatity was -, the open interest changed by 2550 which increased total open position to 3150
On 28 Aug HEROMOTOCO was trading at 5311.40. The strike last trading price was 500, 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 27 Aug HEROMOTOCO was trading at 5356.55. The strike last trading price was 500, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 0
On 26 Aug HEROMOTOCO was trading at 5343.75. The strike last trading price was 500, which was -43.60 lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 450
On 23 Aug HEROMOTOCO was trading at 5384.90. The strike last trading price was 543.6, 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 22 Aug HEROMOTOCO was trading at 5329.95. The strike last trading price was 543.6, 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 543.6, 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 20 Aug HEROMOTOCO was trading at 5244.40. The strike last trading price was 543.6, 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 Aug HEROMOTOCO was trading at 5188.90. The strike last trading price was 543.6, 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 543.6, 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 543.6, 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 543.6, 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 543.6, 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 543.6, 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 543.6, 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 543.6, 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 543.6, 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 543.6, 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 543.6, 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 543.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0