HEROMOTOCO
Hero Motocorp Limited
Historical option data for HEROMOTOCO
21 Nov 2024 04:11 PM IST
| HEROMOTOCO 28NOV2024 5900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 4767.85 | 0.85 | -0.10 | - | 44 | 31 | 377 | |||
| 20 Nov | 4775.80 | 0.95 | 0.00 | - | 24 | -1 | 346 | |||
| 19 Nov | 4775.80 | 0.95 | -0.05 | - | 24 | -1 | 346 | |||
|
|
||||||||||
| 18 Nov | 4733.00 | 1 | -0.35 | - | 185 | 130 | 347 | |||
| 14 Nov | 4604.00 | 1.35 | -0.45 | - | 36 | 14 | 219 | |||
| 13 Nov | 4519.60 | 1.8 | -0.25 | - | 22 | -10 | 203 | |||
| 12 Nov | 4724.20 | 2.05 | 0.20 | 46.46 | 50 | 15 | 263 | |||
| 11 Nov | 4757.50 | 1.85 | -0.80 | 42.95 | 140 | 72 | 256 | |||
| 8 Nov | 4768.90 | 2.65 | -0.55 | 40.96 | 26 | -1 | 184 | |||
| 7 Nov | 4816.00 | 3.2 | -0.55 | 39.29 | 61 | -29 | 185 | |||
| 6 Nov | 4892.80 | 3.75 | -1.45 | 36.82 | 12 | 1 | 214 | |||
| 5 Nov | 4820.70 | 5.2 | -2.30 | 40.19 | 32 | 5 | 213 | |||
| 4 Nov | 4806.05 | 7.5 | -8.95 | 42.16 | 400 | 167 | 197 | |||
| 1 Nov | 5020.50 | 16.45 | -3.50 | 37.88 | 9 | 2 | 25 | |||
| 31 Oct | 4989.55 | 19.95 | 5.60 | - | 47 | 13 | 22 | |||
| 30 Oct | 4909.30 | 14.35 | -0.65 | - | 12 | 8 | 10 | |||
| 29 Oct | 4787.45 | 15 | -55.00 | - | 3 | 0 | 2 | |||
| 28 Oct | 4927.80 | 70 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 4973.30 | 70 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 5113.60 | 70 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 5145.70 | 70 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 5175.80 | 70 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 5242.25 | 70 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 5216.20 | 70 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 5217.45 | 70 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 5398.20 | 70 | 0.00 | - | 0 | 1 | 0 | |||
| 15 Oct | 5505.65 | 70 | -32.10 | - | 1 | 0 | 1 | |||
| 14 Oct | 5555.35 | 102.1 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 5476.30 | 102.1 | 0.00 | - | 0 | 1 | 0 | |||
| 10 Oct | 5456.10 | 102.1 | -315.95 | - | 1 | 0 | 0 | |||
| 9 Oct | 5554.60 | 418.05 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 5529.85 | 418.05 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 5501.55 | 418.05 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 5520.85 | 418.05 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 5662.75 | 418.05 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 5750.10 | 418.05 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 5712.40 | 418.05 | - | 0 | 0 | 0 | ||||
For Hero Motocorp Limited - strike price 5900 expiring on 28NOV2024
Delta for 5900 CE is -
Historical price for 5900 CE is as follows
On 21 Nov HEROMOTOCO was trading at 4767.85. The strike last trading price was 0.85, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 31 which increased total open position to 377
On 20 Nov HEROMOTOCO was trading at 4775.80. The strike last trading price was 0.95, 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 346
On 19 Nov HEROMOTOCO was trading at 4775.80. The strike last trading price was 0.95, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 346
On 18 Nov HEROMOTOCO was trading at 4733.00. The strike last trading price was 1, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 130 which increased total open position to 347
On 14 Nov HEROMOTOCO was trading at 4604.00. The strike last trading price was 1.35, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 219
On 13 Nov HEROMOTOCO was trading at 4519.60. The strike last trading price was 1.8, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 203
On 12 Nov HEROMOTOCO was trading at 4724.20. The strike last trading price was 2.05, which was 0.20 higher than the previous day. The implied volatity was 46.46, the open interest changed by 15 which increased total open position to 263
On 11 Nov HEROMOTOCO was trading at 4757.50. The strike last trading price was 1.85, which was -0.80 lower than the previous day. The implied volatity was 42.95, the open interest changed by 72 which increased total open position to 256
On 8 Nov HEROMOTOCO was trading at 4768.90. The strike last trading price was 2.65, which was -0.55 lower than the previous day. The implied volatity was 40.96, the open interest changed by -1 which decreased total open position to 184
On 7 Nov HEROMOTOCO was trading at 4816.00. The strike last trading price was 3.2, which was -0.55 lower than the previous day. The implied volatity was 39.29, the open interest changed by -29 which decreased total open position to 185
On 6 Nov HEROMOTOCO was trading at 4892.80. The strike last trading price was 3.75, which was -1.45 lower than the previous day. The implied volatity was 36.82, the open interest changed by 1 which increased total open position to 214
On 5 Nov HEROMOTOCO was trading at 4820.70. The strike last trading price was 5.2, which was -2.30 lower than the previous day. The implied volatity was 40.19, the open interest changed by 5 which increased total open position to 213
On 4 Nov HEROMOTOCO was trading at 4806.05. The strike last trading price was 7.5, which was -8.95 lower than the previous day. The implied volatity was 42.16, the open interest changed by 167 which increased total open position to 197
On 1 Nov HEROMOTOCO was trading at 5020.50. The strike last trading price was 16.45, which was -3.50 lower than the previous day. The implied volatity was 37.88, the open interest changed by 2 which increased total open position to 25
On 31 Oct HEROMOTOCO was trading at 4989.55. The strike last trading price was 19.95, which was 5.60 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 14.35, which was -0.65 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 15, which was -55.00 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 70, 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 25 Oct HEROMOTOCO was trading at 4973.30. The strike last trading price was 70, 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 70, 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 70, 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 70, 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 70, 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 70, 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 70, 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 70, 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 70, which was -32.10 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 102.1, 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 102.1, 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 102.1, which was -315.95 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 418.05, 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 418.05, 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 418.05, 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 418.05, 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 418.05, 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 418.05, 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 418.05, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| HEROMOTOCO 28NOV2024 5900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 4767.85 | 1155 | 310.75 | - | 2 | 0 | 13 |
| 20 Nov | 4775.80 | 844.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 4775.80 | 844.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 4733.00 | 844.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 4604.00 | 844.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 4519.60 | 844.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 4724.20 | 844.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 4757.50 | 844.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 4768.90 | 844.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 4816.00 | 844.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 4892.80 | 844.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 4820.70 | 844.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 4806.05 | 844.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 5020.50 | 844.25 | 0.00 | 0.00 | 0 | 4 | 0 |
| 31 Oct | 4989.55 | 844.25 | -121.95 | - | 4 | 3 | 12 |
| 30 Oct | 4909.30 | 966.2 | -120.80 | - | 6 | 3 | 7 |
| 29 Oct | 4787.45 | 1087 | 330.75 | - | 1 | 0 | 4 |
| 28 Oct | 4927.80 | 756.25 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 4973.30 | 756.25 | 0.00 | - | 0 | 2 | 0 |
| 24 Oct | 5113.60 | 756.25 | 36.25 | - | 2 | 0 | 2 |
| 23 Oct | 5145.70 | 720 | 0.00 | - | 0 | 2 | 0 |
| 22 Oct | 5175.80 | 720 | 527.25 | - | 2 | 0 | 0 |
| 21 Oct | 5242.25 | 192.75 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 5216.20 | 192.75 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 5217.45 | 192.75 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 5398.20 | 192.75 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 5505.65 | 192.75 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 5555.35 | 192.75 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 5476.30 | 192.75 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 5456.10 | 192.75 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 5554.60 | 192.75 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 5529.85 | 192.75 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 5501.55 | 192.75 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 5520.85 | 192.75 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 5662.75 | 192.75 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 5750.10 | 192.75 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 5712.40 | 192.75 | - | 0 | 0 | 0 | |
For Hero Motocorp Limited - strike price 5900 expiring on 28NOV2024
Delta for 5900 PE is -
Historical price for 5900 PE is as follows
On 21 Nov HEROMOTOCO was trading at 4767.85. The strike last trading price was 1155, which was 310.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 20 Nov HEROMOTOCO was trading at 4775.80. The strike last trading price was 844.25, 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 844.25, 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 844.25, 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 844.25, 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 844.25, 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 844.25, 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 844.25, 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 844.25, 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 844.25, 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 844.25, 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 844.25, 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 844.25, 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 844.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 31 Oct HEROMOTOCO was trading at 4989.55. The strike last trading price was 844.25, which was -121.95 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 966.2, which was -120.80 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 1087, which was 330.75 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 756.25, 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 25 Oct HEROMOTOCO was trading at 4973.30. The strike last trading price was 756.25, 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 756.25, which was 36.25 higher 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 720, 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 720, which was 527.25 higher 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 192.75, 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 192.75, 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 192.75, 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 192.75, 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 192.75, 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 192.75, 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 192.75, 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 192.75, 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 192.75, 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 192.75, 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 192.75, 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 192.75, 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 192.75, 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 192.75, 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 192.75, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
