HEROMOTOCO
Hero Motocorp Limited
Historical option data for HEROMOTOCO
18 Oct 2024 10:51 AM IST
| HEROMOTOCO 5900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 5267.85 | 8.05 | 0.15 | 99,000 | -6,600 | 3,75,900 | ||||
| 17 Oct | 5217.45 | 7.9 | -6.55 | 7,00,650 | 40,500 | 3,82,500 | ||||
| 16 Oct | 5398.20 | 14.45 | -9.95 | 3,10,500 | 16,200 | 3,42,000 | ||||
| 15 Oct | 5505.65 | 24.4 | -8.65 | 2,59,650 | 13,950 | 3,25,800 | ||||
|
|
||||||||||
| 14 Oct | 5555.35 | 33.05 | 5.80 | 3,34,350 | -1,800 | 3,13,200 | ||||
| 11 Oct | 5476.30 | 27.25 | -3.35 | 2,11,200 | -2,700 | 3,15,450 | ||||
| 10 Oct | 5456.10 | 30.6 | -12.45 | 2,46,750 | 26,100 | 3,20,400 | ||||
| 9 Oct | 5554.60 | 43.05 | -2.45 | 2,71,500 | -16,050 | 2,94,450 | ||||
| 8 Oct | 5529.85 | 45.5 | 1.85 | 3,00,600 | -17,400 | 3,10,350 | ||||
| 7 Oct | 5501.55 | 43.65 | -9.85 | 3,57,900 | 2,400 | 3,29,250 | ||||
| 4 Oct | 5520.85 | 53.5 | -37.35 | 6,52,350 | 85,500 | 3,26,850 | ||||
| 3 Oct | 5662.75 | 90.85 | -50.00 | 5,85,300 | 76,350 | 2,41,650 | ||||
| 1 Oct | 5750.10 | 140.85 | 6.85 | 6,17,250 | 9,600 | 1,65,000 | ||||
| 30 Sept | 5712.40 | 134 | -134.45 | 8,38,800 | 1,13,100 | 1,57,050 | ||||
| 27 Sept | 5957.35 | 268.45 | -46.85 | 75,150 | 15,600 | 43,950 | ||||
| 26 Sept | 6051.45 | 315.3 | -9.90 | 3,40,350 | 9,900 | 28,350 | ||||
| 25 Sept | 6088.30 | 325.2 | -58.35 | 12,300 | 7,650 | 18,450 | ||||
| 24 Sept | 6126.30 | 383.55 | -15.55 | 4,200 | 1,800 | 10,800 | ||||
| 23 Sept | 6190.55 | 399.1 | 66.10 | 13,500 | 1,950 | 9,000 | ||||
| 20 Sept | 6013.25 | 333 | 34.20 | 600 | -150 | 6,900 | ||||
| 19 Sept | 6006.05 | 298.8 | 17.80 | 4,050 | -1,500 | 7,200 | ||||
| 18 Sept | 5964.75 | 281 | -4.00 | 15,600 | 2,700 | 8,550 | ||||
| 17 Sept | 5961.20 | 285 | 122.25 | 25,200 | 5,100 | 5,850 | ||||
| 16 Sept | 5779.45 | 162.75 | -7.25 | 1,350 | 300 | 600 | ||||
| 13 Sept | 5795.80 | 170 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 5803.15 | 170 | 54.40 | 150 | 0 | 300 | ||||
| 11 Sept | 5654.45 | 115.6 | -111.85 | 150 | 0 | 300 | ||||
| 10 Sept | 5669.70 | 227.45 | 119.15 | 300 | 0 | 0 | ||||
| 9 Sept | 5745.30 | 108.3 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 5743.75 | 108.3 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 5734.20 | 108.3 | 0 | 0 | 0 | |||||
For Hero Motocorp Limited - strike price 5900 expiring on 31OCT2024
Delta for 5900 CE is -
Historical price for 5900 CE is as follows
On 18 Oct HEROMOTOCO was trading at 5267.85. The strike last trading price was 8.05, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -6600 which decreased total open position to 375900
On 17 Oct HEROMOTOCO was trading at 5217.45. The strike last trading price was 7.9, which was -6.55 lower than the previous day. The implied volatity was -, the open interest changed by 40500 which increased total open position to 382500
On 16 Oct HEROMOTOCO was trading at 5398.20. The strike last trading price was 14.45, which was -9.95 lower than the previous day. The implied volatity was -, the open interest changed by 16200 which increased total open position to 342000
On 15 Oct HEROMOTOCO was trading at 5505.65. The strike last trading price was 24.4, which was -8.65 lower than the previous day. The implied volatity was -, the open interest changed by 13950 which increased total open position to 325800
On 14 Oct HEROMOTOCO was trading at 5555.35. The strike last trading price was 33.05, which was 5.80 higher than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 313200
On 11 Oct HEROMOTOCO was trading at 5476.30. The strike last trading price was 27.25, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by -2700 which decreased total open position to 315450
On 10 Oct HEROMOTOCO was trading at 5456.10. The strike last trading price was 30.6, which was -12.45 lower than the previous day. The implied volatity was -, the open interest changed by 26100 which increased total open position to 320400
On 9 Oct HEROMOTOCO was trading at 5554.60. The strike last trading price was 43.05, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by -16050 which decreased total open position to 294450
On 8 Oct HEROMOTOCO was trading at 5529.85. The strike last trading price was 45.5, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by -17400 which decreased total open position to 310350
On 7 Oct HEROMOTOCO was trading at 5501.55. The strike last trading price was 43.65, which was -9.85 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 329250
On 4 Oct HEROMOTOCO was trading at 5520.85. The strike last trading price was 53.5, which was -37.35 lower than the previous day. The implied volatity was -, the open interest changed by 85500 which increased total open position to 326850
On 3 Oct HEROMOTOCO was trading at 5662.75. The strike last trading price was 90.85, which was -50.00 lower than the previous day. The implied volatity was -, the open interest changed by 76350 which increased total open position to 241650
On 1 Oct HEROMOTOCO was trading at 5750.10. The strike last trading price was 140.85, which was 6.85 higher than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 165000
On 30 Sept HEROMOTOCO was trading at 5712.40. The strike last trading price was 134, which was -134.45 lower than the previous day. The implied volatity was -, the open interest changed by 113100 which increased total open position to 157050
On 27 Sept HEROMOTOCO was trading at 5957.35. The strike last trading price was 268.45, which was -46.85 lower than the previous day. The implied volatity was -, the open interest changed by 15600 which increased total open position to 43950
On 26 Sept HEROMOTOCO was trading at 6051.45. The strike last trading price was 315.3, which was -9.90 lower than the previous day. The implied volatity was -, the open interest changed by 9900 which increased total open position to 28350
On 25 Sept HEROMOTOCO was trading at 6088.30. The strike last trading price was 325.2, which was -58.35 lower than the previous day. The implied volatity was -, the open interest changed by 7650 which increased total open position to 18450
On 24 Sept HEROMOTOCO was trading at 6126.30. The strike last trading price was 383.55, which was -15.55 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 10800
On 23 Sept HEROMOTOCO was trading at 6190.55. The strike last trading price was 399.1, which was 66.10 higher than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 9000
On 20 Sept HEROMOTOCO was trading at 6013.25. The strike last trading price was 333, which was 34.20 higher than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 6900
On 19 Sept HEROMOTOCO was trading at 6006.05. The strike last trading price was 298.8, which was 17.80 higher than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 7200
On 18 Sept HEROMOTOCO was trading at 5964.75. The strike last trading price was 281, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 8550
On 17 Sept HEROMOTOCO was trading at 5961.20. The strike last trading price was 285, which was 122.25 higher than the previous day. The implied volatity was -, the open interest changed by 5100 which increased total open position to 5850
On 16 Sept HEROMOTOCO was trading at 5779.45. The strike last trading price was 162.75, which was -7.25 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 600
On 13 Sept HEROMOTOCO was trading at 5795.80. The strike last trading price was 170, 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 170, which was 54.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 300
On 11 Sept HEROMOTOCO was trading at 5654.45. The strike last trading price was 115.6, which was -111.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 300
On 10 Sept HEROMOTOCO was trading at 5669.70. The strike last trading price was 227.45, which was 119.15 higher 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 108.3, 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 0
On 6 Sept HEROMOTOCO was trading at 5743.75. The strike last trading price was 108.3, 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 0
On 5 Sept HEROMOTOCO was trading at 5734.20. The strike last trading price was 108.3, 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 Oct | 5267.85 | 615 | -1.35 | 2,100 | -1,800 | 32,250 |
| 17 Oct | 5217.45 | 616.35 | 132.25 | 1,800 | -1,350 | 34,350 |
| 16 Oct | 5398.20 | 484.1 | 68.10 | 900 | -600 | 35,550 |
| 15 Oct | 5505.65 | 416 | 73.05 | 150 | 0 | 36,150 |
| 14 Oct | 5555.35 | 342.95 | -70.60 | 3,600 | -1,500 | 36,300 |
| 11 Oct | 5476.30 | 413.55 | -23.70 | 300 | 0 | 37,800 |
| 10 Oct | 5456.10 | 437.25 | 64.25 | 2,100 | -750 | 37,950 |
| 9 Oct | 5554.60 | 373 | -30.45 | 10,650 | -4,800 | 38,850 |
| 8 Oct | 5529.85 | 403.45 | -12.05 | 3,000 | -2,700 | 43,650 |
| 7 Oct | 5501.55 | 415.5 | 35.50 | 7,050 | -1,350 | 46,500 |
| 4 Oct | 5520.85 | 380 | 68.70 | 13,500 | -750 | 48,000 |
| 3 Oct | 5662.75 | 311.3 | 80.90 | 35,400 | -2,100 | 49,200 |
| 1 Oct | 5750.10 | 230.4 | -46.05 | 43,800 | -4,950 | 51,150 |
| 30 Sept | 5712.40 | 276.45 | 131.00 | 3,37,050 | -7,800 | 56,700 |
| 27 Sept | 5957.35 | 145.45 | 6.95 | 2,26,050 | 5,250 | 65,700 |
| 26 Sept | 6051.45 | 138.5 | 6.90 | 7,52,250 | 28,500 | 60,300 |
| 25 Sept | 6088.30 | 131.6 | 28.55 | 34,500 | 8,400 | 31,350 |
| 24 Sept | 6126.30 | 103.05 | 13.05 | 22,350 | 3,900 | 22,950 |
| 23 Sept | 6190.55 | 90 | -50.65 | 31,350 | 8,400 | 19,050 |
| 20 Sept | 6013.25 | 140.65 | -2.55 | 18,900 | 5,100 | 10,650 |
| 19 Sept | 6006.05 | 143.2 | -32.80 | 6,000 | 1,500 | 5,400 |
| 18 Sept | 5964.75 | 176 | 13.00 | 17,700 | 3,150 | 3,750 |
| 17 Sept | 5961.20 | 163 | -397.10 | 900 | 450 | 450 |
| 16 Sept | 5779.45 | 560.1 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 5795.80 | 560.1 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 5803.15 | 560.1 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 5654.45 | 560.1 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 5669.70 | 560.1 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 5745.30 | 560.1 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 5743.75 | 560.1 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 5734.20 | 560.1 | 0 | 0 | 0 | |
For Hero Motocorp Limited - strike price 5900 expiring on 31OCT2024
Delta for 5900 PE is -
Historical price for 5900 PE is as follows
On 18 Oct HEROMOTOCO was trading at 5267.85. The strike last trading price was 615, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 32250
On 17 Oct HEROMOTOCO was trading at 5217.45. The strike last trading price was 616.35, which was 132.25 higher than the previous day. The implied volatity was -, the open interest changed by -1350 which decreased total open position to 34350
On 16 Oct HEROMOTOCO was trading at 5398.20. The strike last trading price was 484.1, which was 68.10 higher than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 35550
On 15 Oct HEROMOTOCO was trading at 5505.65. The strike last trading price was 416, which was 73.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36150
On 14 Oct HEROMOTOCO was trading at 5555.35. The strike last trading price was 342.95, which was -70.60 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 36300
On 11 Oct HEROMOTOCO was trading at 5476.30. The strike last trading price was 413.55, which was -23.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37800
On 10 Oct HEROMOTOCO was trading at 5456.10. The strike last trading price was 437.25, which was 64.25 higher than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 37950
On 9 Oct HEROMOTOCO was trading at 5554.60. The strike last trading price was 373, which was -30.45 lower than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 38850
On 8 Oct HEROMOTOCO was trading at 5529.85. The strike last trading price was 403.45, which was -12.05 lower than the previous day. The implied volatity was -, the open interest changed by -2700 which decreased total open position to 43650
On 7 Oct HEROMOTOCO was trading at 5501.55. The strike last trading price was 415.5, which was 35.50 higher than the previous day. The implied volatity was -, the open interest changed by -1350 which decreased total open position to 46500
On 4 Oct HEROMOTOCO was trading at 5520.85. The strike last trading price was 380, which was 68.70 higher than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 48000
On 3 Oct HEROMOTOCO was trading at 5662.75. The strike last trading price was 311.3, which was 80.90 higher than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 49200
On 1 Oct HEROMOTOCO was trading at 5750.10. The strike last trading price was 230.4, which was -46.05 lower than the previous day. The implied volatity was -, the open interest changed by -4950 which decreased total open position to 51150
On 30 Sept HEROMOTOCO was trading at 5712.40. The strike last trading price was 276.45, which was 131.00 higher than the previous day. The implied volatity was -, the open interest changed by -7800 which decreased total open position to 56700
On 27 Sept HEROMOTOCO was trading at 5957.35. The strike last trading price was 145.45, which was 6.95 higher than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 65700
On 26 Sept HEROMOTOCO was trading at 6051.45. The strike last trading price was 138.5, which was 6.90 higher than the previous day. The implied volatity was -, the open interest changed by 28500 which increased total open position to 60300
On 25 Sept HEROMOTOCO was trading at 6088.30. The strike last trading price was 131.6, which was 28.55 higher than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 31350
On 24 Sept HEROMOTOCO was trading at 6126.30. The strike last trading price was 103.05, which was 13.05 higher than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 22950
On 23 Sept HEROMOTOCO was trading at 6190.55. The strike last trading price was 90, which was -50.65 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 19050
On 20 Sept HEROMOTOCO was trading at 6013.25. The strike last trading price was 140.65, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 5100 which increased total open position to 10650
On 19 Sept HEROMOTOCO was trading at 6006.05. The strike last trading price was 143.2, which was -32.80 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 5400
On 18 Sept HEROMOTOCO was trading at 5964.75. The strike last trading price was 176, which was 13.00 higher than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 3750
On 17 Sept HEROMOTOCO was trading at 5961.20. The strike last trading price was 163, which was -397.10 lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 450
On 16 Sept HEROMOTOCO was trading at 5779.45. The strike last trading price was 560.1, 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 560.1, 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 560.1, 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 560.1, 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 10 Sept HEROMOTOCO was trading at 5669.70. The strike last trading price was 560.1, 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 560.1, 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 560.1, 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 5 Sept HEROMOTOCO was trading at 5734.20. The strike last trading price was 560.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
