HYUNDAI
Hyundai Motor India Ltd
Historical option data for HYUNDAI
16 Apr 2026 04:11 PM IST
| HYUNDAI 28-Apr-2026 (11d) 1800 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.67
Vega: 0.01
Theta: -2.12
Gamma: 0.00264
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 16 Apr | 1852.50 | 85.5 | 42.3 | 40.36 | 2,132 | -88 | 513 | |||||||||
| 15 Apr | 1781.40 | 39.2 | 9.650000000000002 | 34.09 | 1,353 | -46 | 599 | |||||||||
| 13 Apr | 1746.20 | 29.75 | -20.549999999999997 | 35.38 | 895 | 125 | 642 | |||||||||
| 10 Apr | 1796.40 | 51.25 | 6.600000000000001 | 31.98 | 1,495 | -61 | 518 | |||||||||
| 9 Apr | 1768.30 | 41.3 | -10.3 | 32.91 | 1,841 | 216 | 581 | |||||||||
| 8 Apr | 1778.90 | 52.4 | 21.05 | 34.11 | 2,725 | 38 | 366 | |||||||||
| 7 Apr | 1706.10 | 32 | 1.1 | 38.22 | 739 | -28 | 328 | |||||||||
| 6 Apr | 1691.40 | 33 | -7.2 | 39.51 | 914 | 158 | 370 | |||||||||
|
|
||||||||||||||||
| 2 Apr | 1711.50 | 39.35 | -4.55 | 38.4 | 364 | 18 | 210 | |||||||||
| 1 Apr | 1716.20 | 44.4 | -14.3 | 38.37 | 538 | 194 | 194 | |||||||||
For Hyundai Motor India Ltd - strike price 1800 expiring on 28APR2026
Delta for 1800 CE is 0.67
Historical price for 1800 CE is as follows
On 16 Apr HYUNDAI was trading at 1852.50. The strike last trading price was 85.5, which was 42.3 higher than the previous day. The implied volatity was 40.36, the open interest changed by -88 which decreased total open position to 513
On 15 Apr HYUNDAI was trading at 1781.40. The strike last trading price was 39.2, which was 9.650000000000002 higher than the previous day. The implied volatity was 34.09, the open interest changed by -46 which decreased total open position to 599
On 13 Apr HYUNDAI was trading at 1746.20. The strike last trading price was 29.75, which was -20.549999999999997 lower than the previous day. The implied volatity was 35.38, the open interest changed by 125 which increased total open position to 642
On 10 Apr HYUNDAI was trading at 1796.40. The strike last trading price was 51.25, which was 6.600000000000001 higher than the previous day. The implied volatity was 31.98, the open interest changed by -61 which decreased total open position to 518
On 9 Apr HYUNDAI was trading at 1768.30. The strike last trading price was 41.3, which was -10.3 lower than the previous day. The implied volatity was 32.91, the open interest changed by 216 which increased total open position to 581
On 8 Apr HYUNDAI was trading at 1778.90. The strike last trading price was 52.4, which was 21.05 higher than the previous day. The implied volatity was 34.11, the open interest changed by 38 which increased total open position to 366
On 7 Apr HYUNDAI was trading at 1706.10. The strike last trading price was 32, which was 1.1 higher than the previous day. The implied volatity was 38.22, the open interest changed by -28 which decreased total open position to 328
On 6 Apr HYUNDAI was trading at 1691.40. The strike last trading price was 33, which was -7.2 lower than the previous day. The implied volatity was 39.51, the open interest changed by 158 which increased total open position to 370
On 2 Apr HYUNDAI was trading at 1711.50. The strike last trading price was 39.35, which was -4.55 lower than the previous day. The implied volatity was 38.4, the open interest changed by 18 which increased total open position to 210
On 1 Apr HYUNDAI was trading at 1716.20. The strike last trading price was 44.4, which was -14.3 lower than the previous day. The implied volatity was 38.37, the open interest changed by 194 which increased total open position to 194
| HYUNDAI 28-Apr-2026 (11d) 1800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.33
Vega: 0.01
Theta: -1.82
Gamma: 0.00266
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 16 Apr | 1852.50 | 30.35 | -33.449999999999996 | 39.89 | 1,130 | 111 | 459 |
| 15 Apr | 1781.40 | 65.15 | -35.69999999999999 | 41.9 | 138 | -35 | 347 |
| 13 Apr | 1746.20 | 96 | 28.799999999999997 | 46.69 | 205 | 47 | 384 |
| 10 Apr | 1796.40 | 67.9 | -26.64999999999999 | 42.28 | 281 | -67 | 325 |
| 9 Apr | 1768.30 | 99.1 | 15.75 | 52.91 | 725 | 150 | 393 |
| 8 Apr | 1778.90 | 88.55 | -47.55 | 50.34 | 541 | 193 | 243 |
| 7 Apr | 1706.10 | 136.1 | 5.3 | - | 0 | 0 | 50 |
| 6 Apr | 1691.40 | 136.1 | 5.3 | 50.47 | 10 | 7 | 53 |
| 2 Apr | 1711.50 | 130.8 | 0.8 | 46.61 | 15 | 2 | 46 |
| 1 Apr | 1716.20 | 130 | 59.35 | 48.84 | 88 | 44 | 44 |
For Hyundai Motor India Ltd - strike price 1800 expiring on 28APR2026
Delta for 1800 PE is -0.33
Historical price for 1800 PE is as follows
On 16 Apr HYUNDAI was trading at 1852.50. The strike last trading price was 30.35, which was -33.449999999999996 lower than the previous day. The implied volatity was 39.89, the open interest changed by 111 which increased total open position to 459
On 15 Apr HYUNDAI was trading at 1781.40. The strike last trading price was 65.15, which was -35.69999999999999 lower than the previous day. The implied volatity was 41.9, the open interest changed by -35 which decreased total open position to 347
On 13 Apr HYUNDAI was trading at 1746.20. The strike last trading price was 96, which was 28.799999999999997 higher than the previous day. The implied volatity was 46.69, the open interest changed by 47 which increased total open position to 384
On 10 Apr HYUNDAI was trading at 1796.40. The strike last trading price was 67.9, which was -26.64999999999999 lower than the previous day. The implied volatity was 42.28, the open interest changed by -67 which decreased total open position to 325
On 9 Apr HYUNDAI was trading at 1768.30. The strike last trading price was 99.1, which was 15.75 higher than the previous day. The implied volatity was 52.91, the open interest changed by 150 which increased total open position to 393
On 8 Apr HYUNDAI was trading at 1778.90. The strike last trading price was 88.55, which was -47.55 lower than the previous day. The implied volatity was 50.34, the open interest changed by 193 which increased total open position to 243
On 7 Apr HYUNDAI was trading at 1706.10. The strike last trading price was 136.1, which was 5.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 6 Apr HYUNDAI was trading at 1691.40. The strike last trading price was 136.1, which was 5.3 higher than the previous day. The implied volatity was 50.47, the open interest changed by 7 which increased total open position to 53
On 2 Apr HYUNDAI was trading at 1711.50. The strike last trading price was 130.8, which was 0.8 higher than the previous day. The implied volatity was 46.61, the open interest changed by 2 which increased total open position to 46
On 1 Apr HYUNDAI was trading at 1716.20. The strike last trading price was 130, which was 59.35 higher than the previous day. The implied volatity was 48.84, the open interest changed by 44 which increased total open position to 44
