HEROMOTOCO
Hero Motocorp Limited
Historical option data for HEROMOTOCO
18 Oct 2024 10:41 AM IST
| HEROMOTOCO 6200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 5272.45 | 4.15 | -0.15 | 74,250 | -5,550 | 5,53,350 | ||||
| 17 Oct | 5217.45 | 4.3 | -1.90 | 4,65,900 | 9,600 | 5,60,250 | ||||
| 16 Oct | 5398.20 | 6.2 | -3.05 | 3,26,700 | 3,450 | 5,51,550 | ||||
| 15 Oct | 5505.65 | 9.25 | -2.85 | 2,17,800 | 11,250 | 5,48,700 | ||||
| 14 Oct | 5555.35 | 12.1 | 1.15 | 2,03,550 | -3,150 | 5,36,850 | ||||
| 11 Oct | 5476.30 | 10.95 | -1.45 | 2,25,750 | 16,950 | 5,41,050 | ||||
| 10 Oct | 5456.10 | 12.4 | -4.90 | 2,52,150 | 49,200 | 5,24,700 | ||||
| 9 Oct | 5554.60 | 17.3 | -1.65 | 1,86,450 | 1,800 | 4,75,350 | ||||
| 8 Oct | 5529.85 | 18.95 | -0.60 | 1,57,500 | -1,800 | 4,88,100 | ||||
| 7 Oct | 5501.55 | 19.55 | -2.20 | 2,59,050 | 11,550 | 4,89,600 | ||||
| 4 Oct | 5520.85 | 21.75 | -13.75 | 3,70,200 | 31,650 | 4,78,500 | ||||
| 3 Oct | 5662.75 | 35.5 | -22.60 | 5,29,500 | 25,050 | 4,46,700 | ||||
| 1 Oct | 5750.10 | 58.1 | 0.65 | 5,36,850 | 28,050 | 4,21,500 | ||||
| 30 Sept | 5712.40 | 57.45 | -74.00 | 9,89,100 | 1,42,500 | 3,94,350 | ||||
| 27 Sept | 5957.35 | 131.45 | -30.00 | 6,10,050 | 67,050 | 2,59,800 | ||||
| 26 Sept | 6051.45 | 161.45 | -10.50 | 10,07,550 | 9,600 | 1,93,800 | ||||
| 25 Sept | 6088.30 | 171.95 | -37.05 | 2,15,250 | 24,900 | 1,82,700 | ||||
| 24 Sept | 6126.30 | 209 | -31.00 | 2,81,850 | 61,950 | 1,58,400 | ||||
| 23 Sept | 6190.55 | 240 | 85.00 | 2,92,500 | 44,400 | 94,950 | ||||
| 20 Sept | 6013.25 | 155 | -10.00 | 34,950 | 2,250 | 50,550 | ||||
| 19 Sept | 6006.05 | 165 | 14.95 | 33,000 | 600 | 47,550 | ||||
| 18 Sept | 5964.75 | 150.05 | 2.20 | 1,41,000 | 22,500 | 61,800 | ||||
| 17 Sept | 5961.20 | 147.85 | 67.85 | 90,150 | 36,300 | 39,150 | ||||
| 16 Sept | 5779.45 | 80 | -8.00 | 750 | 450 | 2,850 | ||||
| 13 Sept | 5795.80 | 88 | 1.00 | 1,050 | 0 | 2,400 | ||||
| 12 Sept | 5803.15 | 87 | 27.00 | 2,100 | 1,650 | 2,250 | ||||
| 11 Sept | 5654.45 | 60 | -12.35 | 150 | 0 | 450 | ||||
| 10 Sept | 5669.70 | 72.35 | -25.65 | 150 | 0 | 450 | ||||
| 9 Sept | 5745.30 | 98 | 19.05 | 300 | 150 | 600 | ||||
| 6 Sept | 5743.75 | 78.95 | 78.95 | 150 | 0 | 300 | ||||
| 28 Aug | 5311.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 5384.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 5244.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 12 Aug | 5311.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 5207.20 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 5241.15 | 0 | 0 | 0 | 0 | |||||
For Hero Motocorp Limited - strike price 6200 expiring on 31OCT2024
Delta for 6200 CE is -
Historical price for 6200 CE is as follows
On 18 Oct HEROMOTOCO was trading at 5272.45. The strike last trading price was 4.15, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -5550 which decreased total open position to 553350
On 17 Oct HEROMOTOCO was trading at 5217.45. The strike last trading price was 4.3, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 560250
On 16 Oct HEROMOTOCO was trading at 5398.20. The strike last trading price was 6.2, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 3450 which increased total open position to 551550
On 15 Oct HEROMOTOCO was trading at 5505.65. The strike last trading price was 9.25, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 548700
On 14 Oct HEROMOTOCO was trading at 5555.35. The strike last trading price was 12.1, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by -3150 which decreased total open position to 536850
On 11 Oct HEROMOTOCO was trading at 5476.30. The strike last trading price was 10.95, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 16950 which increased total open position to 541050
On 10 Oct HEROMOTOCO was trading at 5456.10. The strike last trading price was 12.4, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by 49200 which increased total open position to 524700
On 9 Oct HEROMOTOCO was trading at 5554.60. The strike last trading price was 17.3, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 475350
On 8 Oct HEROMOTOCO was trading at 5529.85. The strike last trading price was 18.95, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 488100
On 7 Oct HEROMOTOCO was trading at 5501.55. The strike last trading price was 19.55, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 11550 which increased total open position to 489600
On 4 Oct HEROMOTOCO was trading at 5520.85. The strike last trading price was 21.75, which was -13.75 lower than the previous day. The implied volatity was -, the open interest changed by 31650 which increased total open position to 478500
On 3 Oct HEROMOTOCO was trading at 5662.75. The strike last trading price was 35.5, which was -22.60 lower than the previous day. The implied volatity was -, the open interest changed by 25050 which increased total open position to 446700
On 1 Oct HEROMOTOCO was trading at 5750.10. The strike last trading price was 58.1, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 28050 which increased total open position to 421500
On 30 Sept HEROMOTOCO was trading at 5712.40. The strike last trading price was 57.45, which was -74.00 lower than the previous day. The implied volatity was -, the open interest changed by 142500 which increased total open position to 394350
On 27 Sept HEROMOTOCO was trading at 5957.35. The strike last trading price was 131.45, which was -30.00 lower than the previous day. The implied volatity was -, the open interest changed by 67050 which increased total open position to 259800
On 26 Sept HEROMOTOCO was trading at 6051.45. The strike last trading price was 161.45, which was -10.50 lower than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 193800
On 25 Sept HEROMOTOCO was trading at 6088.30. The strike last trading price was 171.95, which was -37.05 lower than the previous day. The implied volatity was -, the open interest changed by 24900 which increased total open position to 182700
On 24 Sept HEROMOTOCO was trading at 6126.30. The strike last trading price was 209, which was -31.00 lower than the previous day. The implied volatity was -, the open interest changed by 61950 which increased total open position to 158400
On 23 Sept HEROMOTOCO was trading at 6190.55. The strike last trading price was 240, which was 85.00 higher than the previous day. The implied volatity was -, the open interest changed by 44400 which increased total open position to 94950
On 20 Sept HEROMOTOCO was trading at 6013.25. The strike last trading price was 155, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 50550
On 19 Sept HEROMOTOCO was trading at 6006.05. The strike last trading price was 165, which was 14.95 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 47550
On 18 Sept HEROMOTOCO was trading at 5964.75. The strike last trading price was 150.05, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 61800
On 17 Sept HEROMOTOCO was trading at 5961.20. The strike last trading price was 147.85, which was 67.85 higher than the previous day. The implied volatity was -, the open interest changed by 36300 which increased total open position to 39150
On 16 Sept HEROMOTOCO was trading at 5779.45. The strike last trading price was 80, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 2850
On 13 Sept HEROMOTOCO was trading at 5795.80. The strike last trading price was 88, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2400
On 12 Sept HEROMOTOCO was trading at 5803.15. The strike last trading price was 87, which was 27.00 higher than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 2250
On 11 Sept HEROMOTOCO was trading at 5654.45. The strike last trading price was 60, which was -12.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 450
On 10 Sept HEROMOTOCO was trading at 5669.70. The strike last trading price was 72.35, which was -25.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 450
On 9 Sept HEROMOTOCO was trading at 5745.30. The strike last trading price was 98, which was 19.05 higher than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 600
On 6 Sept HEROMOTOCO was trading at 5743.75. The strike last trading price was 78.95, which was 78.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 300
On 28 Aug HEROMOTOCO was trading at 5311.40. The strike last trading price was 0, 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 23 Aug HEROMOTOCO was trading at 5384.90. The strike last trading price was 0, 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 0, 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 0, 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 0, 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 0, 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 6200 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 5272.45 | 1051.45 | 0.00 | 0 | -300 | 0 |
| 17 Oct | 5217.45 | 1051.45 | 266.45 | 450 | -300 | 26,400 |
| 16 Oct | 5398.20 | 785 | 67.00 | 1,350 | 0 | 28,050 |
| 15 Oct | 5505.65 | 718 | 93.00 | 600 | -450 | 28,050 |
| 14 Oct | 5555.35 | 625 | -85.00 | 750 | 150 | 28,500 |
| 11 Oct | 5476.30 | 710 | 107.05 | 450 | 150 | 28,500 |
| 10 Oct | 5456.10 | 602.95 | 0.00 | 0 | -300 | 0 |
| 9 Oct | 5554.60 | 602.95 | -54.90 | 450 | -150 | 28,500 |
| 8 Oct | 5529.85 | 657.85 | 32.85 | 900 | 0 | 29,400 |
| 7 Oct | 5501.55 | 625 | 71.35 | 150 | 0 | 29,400 |
| 4 Oct | 5520.85 | 553.65 | 0.00 | 0 | -3,000 | 0 |
| 3 Oct | 5662.75 | 553.65 | 108.45 | 5,850 | -3,000 | 29,400 |
| 1 Oct | 5750.10 | 445.2 | -65.50 | 5,400 | 600 | 32,250 |
| 30 Sept | 5712.40 | 510.7 | 201.95 | 29,550 | -7,800 | 31,800 |
| 27 Sept | 5957.35 | 308.75 | 30.65 | 44,400 | 6,900 | 39,750 |
| 26 Sept | 6051.45 | 278.1 | -4.85 | 1,23,000 | 1,050 | 33,150 |
| 25 Sept | 6088.30 | 282.95 | 49.95 | 43,500 | 2,700 | 31,950 |
| 24 Sept | 6126.30 | 233 | 20.00 | 73,650 | 12,900 | 29,250 |
| 23 Sept | 6190.55 | 213 | -79.80 | 34,950 | 11,550 | 15,900 |
| 20 Sept | 6013.25 | 292.8 | -7.20 | 3,000 | 1,950 | 4,200 |
| 19 Sept | 6006.05 | 300 | -495.85 | 2,400 | 2,100 | 2,100 |
| 18 Sept | 5964.75 | 795.85 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 5961.20 | 795.85 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 5779.45 | 795.85 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 5795.80 | 795.85 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 5803.15 | 795.85 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 5654.45 | 795.85 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 5669.70 | 795.85 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 5745.30 | 795.85 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 5743.75 | 795.85 | 795.85 | 0 | 0 | 0 |
| 28 Aug | 5311.40 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 5384.90 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 5244.40 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 5311.85 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 5207.20 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 5241.15 | 0 | 0 | 0 | 0 | |
For Hero Motocorp Limited - strike price 6200 expiring on 31OCT2024
Delta for 6200 PE is -
Historical price for 6200 PE is as follows
On 18 Oct HEROMOTOCO was trading at 5272.45. The strike last trading price was 1051.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 0
On 17 Oct HEROMOTOCO was trading at 5217.45. The strike last trading price was 1051.45, which was 266.45 higher than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 26400
On 16 Oct HEROMOTOCO was trading at 5398.20. The strike last trading price was 785, which was 67.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28050
On 15 Oct HEROMOTOCO was trading at 5505.65. The strike last trading price was 718, which was 93.00 higher than the previous day. The implied volatity was -, the open interest changed by -450 which decreased total open position to 28050
On 14 Oct HEROMOTOCO was trading at 5555.35. The strike last trading price was 625, which was -85.00 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 28500
On 11 Oct HEROMOTOCO was trading at 5476.30. The strike last trading price was 710, which was 107.05 higher than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 28500
On 10 Oct HEROMOTOCO was trading at 5456.10. The strike last trading price was 602.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 0
On 9 Oct HEROMOTOCO was trading at 5554.60. The strike last trading price was 602.95, which was -54.90 lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 28500
On 8 Oct HEROMOTOCO was trading at 5529.85. The strike last trading price was 657.85, which was 32.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29400
On 7 Oct HEROMOTOCO was trading at 5501.55. The strike last trading price was 625, which was 71.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29400
On 4 Oct HEROMOTOCO was trading at 5520.85. The strike last trading price was 553.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 0
On 3 Oct HEROMOTOCO was trading at 5662.75. The strike last trading price was 553.65, which was 108.45 higher than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 29400
On 1 Oct HEROMOTOCO was trading at 5750.10. The strike last trading price was 445.2, which was -65.50 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 32250
On 30 Sept HEROMOTOCO was trading at 5712.40. The strike last trading price was 510.7, which was 201.95 higher than the previous day. The implied volatity was -, the open interest changed by -7800 which decreased total open position to 31800
On 27 Sept HEROMOTOCO was trading at 5957.35. The strike last trading price was 308.75, which was 30.65 higher than the previous day. The implied volatity was -, the open interest changed by 6900 which increased total open position to 39750
On 26 Sept HEROMOTOCO was trading at 6051.45. The strike last trading price was 278.1, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 33150
On 25 Sept HEROMOTOCO was trading at 6088.30. The strike last trading price was 282.95, which was 49.95 higher than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 31950
On 24 Sept HEROMOTOCO was trading at 6126.30. The strike last trading price was 233, which was 20.00 higher than the previous day. The implied volatity was -, the open interest changed by 12900 which increased total open position to 29250
On 23 Sept HEROMOTOCO was trading at 6190.55. The strike last trading price was 213, which was -79.80 lower than the previous day. The implied volatity was -, the open interest changed by 11550 which increased total open position to 15900
On 20 Sept HEROMOTOCO was trading at 6013.25. The strike last trading price was 292.8, which was -7.20 lower than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 4200
On 19 Sept HEROMOTOCO was trading at 6006.05. The strike last trading price was 300, which was -495.85 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 2100
On 18 Sept HEROMOTOCO was trading at 5964.75. The strike last trading price was 795.85, 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 17 Sept HEROMOTOCO was trading at 5961.20. The strike last trading price was 795.85, 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 Sept HEROMOTOCO was trading at 5779.45. The strike last trading price was 795.85, 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 795.85, 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 795.85, 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 795.85, 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 795.85, 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 795.85, 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 795.85, which was 795.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Aug HEROMOTOCO was trading at 5311.40. The strike last trading price was 0, 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 23 Aug HEROMOTOCO was trading at 5384.90. The strike last trading price was 0, 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 0, 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 0, 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 0, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
